{"t":"JCI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-09-28",3.1171,3.1316,3.0736,3.0881,353106.0],["1987-09-29",3.0881,3.1171,3.0736,3.1171,289708.0],["1987-09-30",3.1171,3.1171,3.0736,3.0881,191346.0],["1987-10-01",3.0881,3.1316,3.0736,3.1316,680853.0],["1987-10-02",3.1316,3.1606,3.1316,3.1606,111042.0],["1987-10-05",3.1606,3.2041,3.1316,3.1751,760388.0],["1987-10-06",3.1751,3.1751,3.0446,3.0736,240143.0],["1987-10-07",3.0736,3.0736,2.9431,2.9576,828781.0],["1987-10-08",2.9576,3.0446,2.9141,3.0446,280487.0],["1987-10-09",3.0446,3.1606,3.0446,3.1171,249364.0],["1987-10-12",3.0736,3.0736,2.9866,2.9866,81841.0],["1987-10-13",2.9866,3.0301,2.9431,2.9866,164834.0],["1987-10-14",2.9576,2.9576,2.8706,2.8851,245906.0],["1987-10-15",2.8851,2.9141,2.6967,2.7547,917538.0],["1987-10-16",2.7547,2.7982,2.5517,2.5517,479901.0],["1987-10-19",2.5082,2.5082,2.0008,2.0008,1466600.0],["1987-10-20",2.0008,2.4067,1.9428,2.2327,1985693.0],["1987-10-21",2.2472,2.4647,2.2472,2.4067,1081219.0],["1987-10-22",2.4067,2.4067,2.1457,2.2182,592480.0],["1987-10-23",2.1892,2.1892,2.0008,2.0587,807648.0],["1987-10-26",1.9863,1.9863,1.8268,1.8993,1093514.0],["1987-10-27",1.9718,2.0298,1.9718,2.0008,1003989.0],["1987-10-28",2.0008,2.0153,1.8848,2.0153,833007.0],["1987-10-29",2.2037,2.2907,2.2037,2.2182,940207.0],["1987-10-30",2.3197,2.5517,2.3197,2.4067,1018974.0],["1987-11-02",2.4067,2.4212,2.3197,2.4067,472217.0],["1987-11-03",2.4067,2.4212,2.3632,2.4067,474138.0],["1987-11-04",2.4067,2.4067,2.3632,2.3777,268960.0],["1987-11-05",2.3777,2.4502,2.3632,2.4502,496807.0],["1987-11-06",2.4502,2.4792,2.4067,2.4067,421499.0],["1987-11-09",2.3197,2.3197,2.2472,2.2617,615150.0],["1987-11-10",2.2617,2.2617,2.2037,2.2327,705059.0],["1987-11-11",2.2617,2.4502,2.2617,2.4067,422651.0],["1987-11-12",2.4502,2.4937,2.4502,2.4792,200183.0],["1987-11-13",2.4792,2.4937,2.4212,2.4937,150618.0],["1987-11-16",2.4937,2.5807,2.4937,2.4937,528314.0],["1987-11-17",2.4502,2.4502,2.3777,2.4067,493734.0],["1987-11-18",2.4067,2.4212,2.3632,2.4067,177898.0],["1987-11-19",2.4067,2.4212,2.3777,2.4067,184045.0],["1987-11-20",2.4067,2.4067,2.3632,2.4067,226695.0],["1987-11-23",2.4067,2.4067,2.3632,2.3632,189040.0],["1987-11-24",2.3632,2.4502,2.3632,2.4067,124106.0],["1987-11-25",2.4067,2.4792,2.4067,2.4792,126795.0],["1987-11-27",2.4792,2.5227,2.4502,2.5227,136017.0],["1987-11-30",2.4067,2.4067,2.2617,2.2762,579417.0],["1987-12-01",2.3197,2.3777,2.3197,2.3632,160608.0],["1987-12-02",2.3777,2.4502,2.3777,2.4502,232458.0],["1987-12-03",2.4502,2.4502,2.3342,2.3342,600165.0],["1987-12-04",2.3197,2.3197,2.2037,2.2327,315836.0],["1987-12-07",2.2327,2.2762,2.2327,2.2617,329668.0],["1987-12-08",2.2617,2.2907,2.2327,2.2762,282408.0],["1987-12-09",2.2762,2.3632,2.2762,2.2907,492965.0],["1987-12-10",2.2907,2.3197,2.2472,2.3197,305077.0],["1987-12-11",2.3197,2.3632,2.2762,2.2907,321984.0],["1987-12-14",2.2907,2.3777,2.2762,2.3777,225158.0],["1987-12-15",2.4067,2.4937,2.4067,2.4502,295088.0],["1987-12-16",2.4502,2.5372,2.4502,2.5082,209405.0],["1987-12-17",2.5082,2.6097,2.4937,2.5517,957497.0],["1987-12-18",2.5517,2.5662,2.5082,2.5517,378465.0],["1987-12-21",2.5517,2.5807,2.5082,2.5372,214015.0],["1987-12-22",2.5372,2.5517,2.5082,2.5372,217473.0],["1987-12-23",2.5517,2.5952,2.5517,2.5952,512561.0],["1987-12-24",2.6097,2.6532,2.6097,2.6242,75693.0],["1987-12-28",2.6097,2.6097,2.5952,2.5952,133712.0],["1987-12-29",2.5952,2.6242,2.5517,2.5952,335816.0],["1987-12-30",2.5807,2.6532,2.5807,2.6532,137554.0],["1987-12-31",2.6387,2.6387,2.6097,2.6387,132943.0],["1988-01-04",2.6242,2.6967,2.6242,2.6677,165218.0],["1988-01-05",2.6967,2.7837,2.6967,2.7257,347343.0],["1988-01-06",2.8127,2.8127,2.7547,2.7837,539841.0],["1988-01-07",2.7547,2.7837,2.7112,2.7837,121032.0],["1988-01-08",2.7547,2.7837,2.5662,2.5952,210557.0],["1988-01-11",2.6097,2.6387,2.5662,2.6097,209020.0],["1988-01-12",2.6097,2.6097,2.4647,2.5227,392297.0],["1988-01-13",2.4937,2.5372,2.4357,2.5227,162913.0],["1988-01-14",2.4937,2.5662,2.4792,2.5517,503339.0],["1988-01-15",2.6242,2.6532,2.5807,2.5807,705828.0],["1988-01-18",2.5952,2.5952,2.5662,2.5807,174440.0],["1988-01-19",2.5807,2.5807,2.5662,2.5662,293935.0],["1988-01-20",2.5082,2.5372,2.4357,2.4937,224389.0],["1988-01-21",2.5227,2.5372,2.4937,2.5372,257817.0],["1988-01-22",2.5372,2.5517,2.4937,2.4937,175977.0],["1988-01-25",2.5227,2.5372,2.5082,2.5082,259738.0],["1988-01-26",2.5082,2.5372,2.5082,2.5082,192498.0],["1988-01-27",2.5227,2.5372,2.5082,2.5372,406898.0],["1988-01-28",2.5227,2.7112,2.5227,2.6822,550984.0],["1988-01-29",2.6967,2.7837,2.6967,2.7402,945971.0],["1988-02-01",2.7837,2.7982,2.7257,2.7402,410356.0],["1988-02-02",2.7257,2.7257,2.6532,2.6967,379618.0],["1988-02-03",2.6967,2.7257,2.6677,2.6677,105279.0],["1988-02-04",2.6967,2.6967,2.6097,2.6097,122185.0],["1988-02-05",2.6097,2.6387,2.5807,2.5952,518324.0],["1988-02-08",2.5952,2.6097,2.5227,2.5807,250133.0],["1988-02-09",2.5662,2.5807,2.5517,2.5807,112195.0],["1988-02-10",2.5807,2.6532,2.5807,2.6532,321215.0],["1988-02-11",2.6532,2.6967,2.6532,2.6677,529851.0],["1988-02-12",2.6677,2.6967,2.6677,2.6677,54945.0],["1988-02-16",2.6822,2.6822,2.5227,2.6822,116421.0],["1988-02-17",2.6822,2.7837,2.6822,2.6967,319678.0],["1988-02-18",2.7257,2.7402,2.6967,2.6967,330437.0],["1988-02-19",2.6967,2.7692,2.6532,2.7692,496807.0],["1988-02-22",2.7837,2.9286,2.7837,2.9286,987852.0],["1988-02-23",2.8851,2.9286,2.8127,2.8417,872967.0],["1988-02-24",2.8272,2.8707,2.8272,2.8707,424188.0],["1988-02-25",2.8562,2.9576,2.8417,2.9286,527546.0],["1988-02-26",2.8417,2.8562,2.8127,2.8272,262812.0],["1988-02-29",2.8417,2.8417,2.7837,2.8417,255128.0],["1988-03-01",2.8417,2.8851,2.8127,2.8707,298546.0],["1988-03-02",2.8631,2.8631,2.8195,2.8486,575190.0],["1988-03-03",2.8776,2.9067,2.8486,2.8486,447626.0],["1988-03-04",2.8486,2.8776,2.8195,2.8486,122953.0],["1988-03-07",2.8486,2.9648,2.8195,2.9648,210173.0],["1988-03-08",2.9648,3.1247,2.9648,3.0956,798427.0],["1988-03-09",3.1247,3.1974,3.1102,3.1538,892947.0],["1988-03-10",3.1538,3.2555,3.1102,3.1247,801501.0],["1988-03-11",3.0811,3.0811,2.9067,2.9648,1099278.0],["1988-03-14",2.9939,3.0084,2.9503,3.0084,503339.0],["1988-03-15",3.0375,3.0375,2.9648,3.023,338890.0],["1988-03-16",2.9939,3.241,2.9939,3.241,1020895.0],["1988-03-17",3.2264,3.2264,3.1392,3.1683,1182655.0],["1988-03-18",3.1828,3.1974,3.1247,3.1683,564816.0],["1988-03-21",3.1683,3.3718,3.1392,3.3718,724271.0],["1988-03-22",3.4008,3.4444,3.241,3.3282,1185345.0],["1988-03-23",3.3282,3.4154,3.2555,3.4154,1235679.0],["1988-03-24",3.3572,3.3572,3.2264,3.2991,459537.0],["1988-03-25",3.2991,3.3718,3.2555,3.3718,1280634.0],["1988-03-28",3.2264,3.2991,3.2264,3.2555,1102352.0],["1988-03-29",3.2555,3.2846,3.2264,3.241,683927.0],["1988-03-30",3.241,3.241,3.0811,3.1683,1227994.0],["1988-03-31",3.1392,3.1828,3.1247,3.1538,467990.0],["1988-04-04",3.1683,3.1828,3.0956,3.1102,237069.0],["1988-04-05",3.1102,3.1683,3.0956,3.1683,831855.0],["1988-04-06",3.2119,3.3863,3.2119,3.3572,824939.0],["1988-04-07",3.4008,3.4154,3.3427,3.3718,1183040.0],["1988-04-08",3.3718,3.3718,3.2555,3.2991,562511.0],["1988-04-11",3.3572,3.3572,3.2555,3.3136,600933.0],["1988-04-12",3.3136,3.3427,3.27,3.3427,694301.0],["1988-04-13",3.3572,3.3718,3.2991,3.3136,798811.0],["1988-04-14",3.1392,3.2119,3.1247,3.1538,1141159.0],["1988-04-15",3.1392,3.1538,2.9939,3.1102,835313.0],["1988-04-18",3.1102,3.1102,3.023,3.0956,479517.0],["1988-04-19",3.1247,3.241,3.1247,3.241,1079298.0],["1988-04-20",3.2555,3.2555,3.1683,3.1828,268576.0],["1988-04-21",3.1538,3.3718,3.1538,3.3136,370396.0],["1988-04-22",3.3136,3.3282,3.2555,3.3282,670863.0],["1988-04-25",3.3282,3.3718,3.2991,3.3427,428415.0],["1988-04-26",3.3427,3.3427,3.2555,3.3427,1454689.0],["1988-04-27",3.3572,3.4008,3.3427,3.3718,1853134.0],["1988-04-28",3.3863,3.3863,3.3427,3.3572,723887.0],["1988-04-29",3.3427,3.3718,3.3282,3.3718,515250.0],["1988-05-02",3.3572,3.4008,3.3572,3.4008,1375538.0],["1988-05-03",3.3718,3.5898,3.3718,3.5607,1900779.0],["1988-05-04",3.5752,3.6479,3.5026,3.5752,1073919.0],["1988-05-05",3.6043,3.6043,3.5026,3.5171,654725.0],["1988-05-06",3.5752,3.7642,3.5607,3.7206,2157443.0],["1988-05-09",3.7206,3.7351,3.6624,3.677,1329815.0],["1988-05-10",3.6479,3.706,3.6479,3.677,883726.0],["1988-05-11",3.6188,3.6334,3.459,3.5316,786900.0],["1988-05-12",3.5316,3.5752,3.5026,3.5316,745019.0],["1988-05-13",3.6043,3.6043,3.5171,3.5607,1234910.0],["1988-05-16",3.6479,3.706,3.6188,3.706,973251.0],["1988-05-17",3.7351,3.7932,3.7351,3.7787,1055476.0],["1988-05-18",3.7496,3.7787,3.677,3.706,556363.0],["1988-05-19",3.677,3.7496,3.677,3.7351,868356.0],["1988-05-20",3.7496,3.8659,3.7351,3.7642,850682.0],["1988-05-23",3.7496,3.7932,3.6334,3.6915,438789.0],["1988-05-24",3.7206,3.7496,3.677,3.706,666252.0],["1988-05-25",3.7496,3.7787,3.6479,3.677,459922.0],["1988-05-26",3.7351,3.7351,3.6624,3.6915,257817.0],["1988-05-27",3.6624,3.677,3.5752,3.6188,368475.0],["1988-05-31",3.5607,3.6188,3.5607,3.6188,570964.0],["1988-06-01",3.6258,3.7569,3.6258,3.7423,962877.0],["1988-06-02",3.7132,3.786,3.6986,3.7569,1969555.0],["1988-06-03",3.7132,3.7714,3.6841,3.7714,403440.0],["1988-06-06",3.7714,3.8006,3.7423,3.8006,337353.0],["1988-06-07",3.786,3.9607,3.7714,3.9171,1571879.0],["1988-06-08",3.9171,4.0481,3.8879,4.019,1176508.0],["1988-06-09",4.0772,4.252,4.0627,4.1064,1613376.0],["1988-06-10",4.0772,4.1209,4.0627,4.0772,721965.0],["1988-06-13",4.1064,4.1064,3.9607,3.9899,465685.0],["1988-06-14",4.0481,4.0627,3.8734,3.9753,1060471.0],["1988-06-15",4.0044,4.0044,3.8734,3.9316,642814.0],["1988-06-16",3.9025,3.9025,3.8297,3.8734,729650.0],["1988-06-17",3.9025,3.9462,3.8442,3.8734,531772.0],["1988-06-20",3.8442,3.8734,3.8006,3.8588,318141.0],["1988-06-21",3.8297,4.0627,3.8297,4.0481,771915.0],["1988-06-22",4.1646,4.1646,4.0481,4.0627,918690.0],["1988-06-23",4.0335,4.0481,3.9025,3.9316,252822.0],["1988-06-24",3.9607,3.9753,3.8734,3.9025,323905.0],["1988-06-27",3.9025,3.9025,3.786,3.8297,363480.0],["1988-06-28",3.8151,3.9316,3.8151,3.9316,301619.0],["1988-06-29",3.9025,3.9316,3.8442,3.9316,473370.0],["1988-06-30",3.9025,3.9899,3.9025,3.9899,509103.0],["1988-07-01",4.0044,4.0044,3.9025,3.9316,391145.0],["1988-07-05",3.8442,3.9607,3.8442,3.9607,519477.0],["1988-07-06",3.9607,4.0918,3.9171,3.9316,1372849.0],["1988-07-07",3.9607,4.0044,3.9316,3.9899,569811.0],["1988-07-08",3.9899,4.0335,3.9316,3.9316,598628.0],["1988-07-11",3.9025,3.9171,3.8442,3.9171,266270.0],["1988-07-12",3.9316,3.9607,3.8588,3.8734,492965.0],["1988-07-13",3.8734,3.9025,3.8442,3.8879,433410.0],["1988-07-14",3.9171,3.9462,3.8734,3.9316,494502.0],["1988-07-15",3.9607,3.9899,3.9316,3.9462,427262.0],["1988-07-18",4.0044,4.019,3.9753,3.9899,288171.0],["1988-07-19",3.9753,4.0481,3.9753,3.9899,481054.0],["1988-07-20",4.0044,4.0044,3.9316,4.0044,310841.0],["1988-07-21",3.9899,4.019,3.9316,3.9607,242064.0],["1988-07-22",3.9607,3.9607,3.8588,3.9316,144854.0],["1988-07-25",3.9025,3.9753,3.9025,3.9171,384613.0],["1988-07-26",3.9171,3.9462,3.9025,3.9462,162913.0],["1988-07-27",3.9462,3.9462,3.8442,3.8588,311609.0],["1988-07-28",3.8442,3.8879,3.7278,3.7714,461458.0],["1988-07-29",3.786,3.8297,3.7569,3.8297,196341.0],["1988-08-01",3.8151,3.9462,3.8151,3.9462,484128.0],["1988-08-02",3.9462,3.9462,3.8734,3.9171,160992.0],["1988-08-03",3.9171,3.9607,3.8734,3.9316,398829.0],["1988-08-04",3.9607,3.9607,3.9316,3.9462,526393.0],["1988-08-05",3.9462,3.9462,3.9171,3.9462,127948.0],["1988-08-08",3.9316,3.9462,3.9025,3.9171,184430.0],["1988-08-09",3.9025,3.9025,3.8006,3.8006,287019.0],["1988-08-10",3.786,3.786,3.5385,3.553,350032.0],["1988-08-11",3.5967,3.5967,3.4365,3.5967,663178.0],["1988-08-12",3.5676,3.6404,3.5676,3.6404,375775.0],["1988-08-15",3.6113,3.6258,3.4656,3.4948,336200.0],["1988-08-16",3.4802,3.7132,3.4802,3.6695,743482.0],["1988-08-17",3.6404,3.6695,3.6258,3.6404,344653.0],["1988-08-18",3.6258,3.7278,3.6113,3.6841,326210.0],["1988-08-19",3.6986,3.7278,3.6695,3.6841,157534.0],["1988-08-22",3.6695,3.6841,3.6113,3.6113,412661.0],["1988-08-23",3.5821,3.6113,3.553,3.5676,95289.0],["1988-08-24",3.5385,3.6695,3.5385,3.6549,212863.0],["1988-08-25",3.6258,3.6258,3.5967,3.6258,340042.0],["1988-08-26",3.5967,3.5967,3.5385,3.5821,321599.0],["1988-08-29",3.5676,3.5821,3.5385,3.5385,300082.0],["1988-08-30",3.5385,3.5676,3.5093,3.553,416888.0],["1988-08-31",3.5239,3.5821,3.5239,3.5676,176745.0],["1988-09-01",3.56,3.6038,3.56,3.6038,297777.0],["1988-09-02",3.6329,3.7643,3.6329,3.7643,553289.0],["1988-09-06",3.7497,3.9685,3.7497,3.9247,1060471.0],["1988-09-07",3.9685,3.9831,3.8956,3.9102,876041.0],["1988-09-08",3.9102,3.9977,3.881,3.9685,808417.0],["1988-09-09",3.9393,3.9685,3.8956,3.9247,558668.0],["1988-09-12",3.9393,3.9685,3.8956,3.9393,220931.0],["1988-09-13",3.8956,3.9247,3.8664,3.8956,229769.0],["1988-09-14",3.9247,3.9247,3.8664,3.8956,838002.0],["1988-09-15",3.8956,3.9102,3.8518,3.881,1035496.0],["1988-09-16",3.8518,3.8664,3.8226,3.8664,298546.0],["1988-09-19",3.8664,3.8956,3.808,3.8226,229000.0],["1988-09-20",3.808,3.8518,3.7788,3.808,359254.0],["1988-09-21",3.808,3.881,3.7934,3.8518,683927.0],["1988-09-22",3.881,3.9247,3.8518,3.9247,456079.0],["1988-09-23",3.881,3.9539,3.881,3.9539,338505.0],["1988-09-26",3.9393,3.9685,3.9247,3.9539,325826.0],["1988-09-27",3.9539,4.0852,3.9247,4.0706,1160754.0],["1988-09-28",4.0561,4.1144,4.0561,4.0706,579417.0],["1988-09-29",4.0852,4.1874,4.0706,4.1582,504876.0],["1988-09-30",4.1436,4.1582,4.0852,4.1436,527546.0],["1988-10-03",4.1144,4.202,4.0998,4.202,266655.0],["1988-10-04",4.2311,4.3479,4.2165,4.2749,1551899.0],["1988-10-05",4.2603,4.377,4.2457,4.2895,945586.0],["1988-10-06",4.2749,4.3187,4.2457,4.2603,390376.0],["1988-10-07",4.2603,4.3187,4.2603,4.3041,509103.0],["1988-10-10",4.3187,4.3479,4.2895,4.3187,358101.0],["1988-10-11",4.3187,4.3187,4.2457,4.2749,286634.0],["1988-10-12",4.2749,4.3041,4.2165,4.2895,219010.0],["1988-10-13",4.2895,4.3479,4.2895,4.3187,224389.0],["1988-10-14",4.377,4.4208,4.3479,4.4062,413430.0],["1988-10-17",4.4062,4.45,4.377,4.4354,310072.0],["1988-10-18",4.4062,4.4208,4.3916,4.3916,305462.0],["1988-10-19",4.4792,4.4792,4.3333,4.377,318525.0],["1988-10-20",4.377,4.4062,4.3187,4.377,212478.0],["1988-10-21",4.3187,4.3479,4.2895,4.3187,382692.0],["1988-10-24",4.3187,4.3333,4.2603,4.2895,235916.0],["1988-10-25",4.2165,4.2895,4.202,4.2603,364249.0],["1988-10-26",4.2895,4.2895,4.2165,4.2603,417272.0],["1988-10-27",4.2311,4.2311,4.1874,4.202,317373.0],["1988-10-28",4.202,4.2457,4.1728,4.202,526777.0],["1988-10-31",4.1728,4.1874,4.0852,4.129,189425.0],["1988-11-01",4.1144,4.1874,4.1144,4.1728,215936.0],["1988-11-02",4.1436,4.202,4.1436,4.1728,1036649.0],["1988-11-03",4.1582,4.1874,4.1144,4.129,567890.0],["1988-11-04",4.1436,4.1436,4.0852,4.0852,286250.0],["1988-11-07",4.0852,4.0852,4.0415,4.0561,234764.0],["1988-11-08",4.1144,4.1436,4.0998,4.0998,209789.0],["1988-11-09",4.0852,4.0998,4.0269,4.0415,154076.0],["1988-11-10",4.0415,4.0998,4.0269,4.0852,175208.0],["1988-11-11",4.0852,4.0852,3.9977,3.9977,394218.0],["1988-11-14",3.9685,4.0269,3.9685,3.9831,483744.0],["1988-11-15",3.9831,4.0123,3.9685,3.9831,383460.0],["1988-11-16",3.9831,3.9831,3.9102,3.9102,362712.0],["1988-11-17",3.9102,3.9685,3.9102,3.9102,296240.0],["1988-11-18",3.9102,3.9393,3.8664,3.8956,330437.0],["1988-11-21",3.8956,3.8956,3.7497,3.8518,358869.0],["1988-11-22",3.8518,3.9539,3.8518,3.881,471064.0],["1988-11-23",3.8956,3.9539,3.8956,3.9102,148312.0],["1988-11-25",3.881,3.9102,3.881,3.881,38039.0],["1988-11-28",3.8956,3.9247,3.8664,3.8956,171366.0],["1988-11-29",3.881,3.9247,3.8664,3.9247,139859.0],["1988-11-30",3.9247,4.0706,3.8956,4.0561,368475.0],["1988-12-01",4.0496,4.0496,3.9911,4.035,384229.0],["1988-12-02",4.0058,4.1081,4.0058,4.1081,268192.0],["1988-12-05",4.035,4.0935,4.0204,4.0496,184430.0],["1988-12-06",4.035,4.0935,4.0204,4.0935,161376.0],["1988-12-07",4.1227,4.1812,4.0935,4.1812,251670.0],["1988-12-08",4.1666,4.1958,4.0935,4.0935,220547.0],["1988-12-09",4.0935,4.152,4.0642,4.1227,331205.0],["1988-12-12",4.1227,4.1373,4.0935,4.0935,78767.0],["1988-12-13",4.1081,4.1081,4.035,4.0496,167524.0],["1988-12-14",4.0496,4.0496,4.0058,4.0204,340426.0],["1988-12-15",4.0204,4.0789,4.0058,4.0204,376544.0],["1988-12-16",3.9911,4.152,3.9911,4.152,326594.0],["1988-12-19",4.152,4.1812,4.1373,4.1373,328131.0],["1988-12-20",4.152,4.1812,4.152,4.1666,468375.0],["1988-12-21",4.1812,4.2397,4.1812,4.2251,279334.0],["1988-12-22",4.1958,4.2543,4.1666,4.1812,316220.0],["1988-12-23",4.1666,4.2543,4.1081,4.2104,141012.0],["1988-12-27",4.1958,4.2104,4.1227,4.152,332358.0],["1988-12-28",4.152,4.1666,4.1227,4.1373,147928.0],["1988-12-29",4.1666,4.2104,4.152,4.152,245906.0],["1988-12-30",4.1812,4.1958,4.152,4.1812,223621.0],["1989-01-03",4.152,4.1958,4.1373,4.1958,196725.0],["1989-01-04",4.2104,4.2397,4.1812,4.2104,345421.0],["1989-01-05",4.1812,4.1958,4.152,4.1666,1511171.0],["1989-01-06",4.152,4.2397,4.0789,4.1081,673937.0],["1989-01-09",4.1081,4.152,4.1081,4.1227,315452.0],["1989-01-10",4.1227,4.1812,4.0935,4.0935,288940.0],["1989-01-11",4.035,4.0789,4.035,4.0642,312378.0],["1989-01-12",4.0496,4.0789,4.035,4.0642,426494.0],["1989-01-13",4.0642,4.0935,4.035,4.0642,313530.0],["1989-01-16",4.0935,4.1227,4.0789,4.1081,223237.0],["1989-01-17",4.0789,4.1081,4.0496,4.0642,246290.0],["1989-01-18",4.0496,4.0789,4.0204,4.035,225158.0],["1989-01-19",4.0058,4.0058,3.9034,3.9473,653188.0],["1989-01-20",3.9034,3.9473,3.8888,3.918,728497.0],["1989-01-23",3.918,3.9473,3.8157,3.8596,776910.0],["1989-01-24",3.8011,3.8888,3.7719,3.8157,1231452.0],["1989-01-25",3.8157,3.9619,3.8157,3.9327,1555357.0],["1989-01-26",3.9327,4.0935,3.918,4.0058,797274.0],["1989-01-27",4.0496,4.1227,4.035,4.0642,687385.0],["1989-01-30",4.0496,4.1812,4.0496,4.1812,517172.0],["1989-01-31",4.1666,4.2397,4.1081,4.2397,700449.0],["1989-02-01",4.2104,4.2104,4.152,4.1958,1123868.0],["1989-02-02",4.1958,4.3128,4.1666,4.2397,625524.0],["1989-02-03",4.2104,4.2835,4.2104,4.2543,285866.0],["1989-02-06",4.2251,4.2982,4.2104,4.2689,147928.0],["1989-02-07",4.2835,4.2982,4.2397,4.2835,225542.0],["1989-02-08",4.2982,4.4297,4.2982,4.4151,1090056.0],["1989-02-09",4.4005,4.4005,4.3274,4.3713,293166.0],["1989-02-10",4.3128,4.342,4.2689,4.2982,601318.0],["1989-02-13",4.2543,4.2543,4.1666,4.1812,676242.0],["1989-02-14",4.2104,4.2543,4.1958,4.2397,615918.0],["1989-02-15",4.2543,4.2982,4.2251,4.2251,511024.0],["1989-02-16",4.2251,4.2982,4.2251,4.2689,814949.0],["1989-02-17",4.2835,4.3859,4.2835,4.342,398829.0],["1989-02-21",4.342,4.342,4.2251,4.2835,356564.0],["1989-02-22",4.2543,4.2543,4.2104,4.2397,405745.0],["1989-02-23",4.2104,4.2543,4.2104,4.2543,474906.0],["1989-02-24",4.2543,4.2689,4.2104,4.2104,331589.0],["1989-02-27",4.1812,4.2835,4.1666,4.2689,712744.0],["1989-02-28",4.2543,4.2689,4.2251,4.2689,356948.0],["1989-03-01",4.2625,4.3211,4.2478,4.2918,362712.0],["1989-03-02",4.3064,4.3064,4.2625,4.2771,407282.0],["1989-03-03",4.2771,4.2918,4.2332,4.2332,227463.0],["1989-03-06",4.2185,4.2625,4.2185,4.2478,340426.0],["1989-03-07",4.2625,4.2771,4.2332,4.2771,170213.0],["1989-03-08",4.2478,4.3357,4.2478,4.2771,389992.0],["1989-03-09",4.2771,4.3357,4.2625,4.3064,141780.0],["1989-03-10",4.2918,4.3357,4.2625,4.3211,299698.0],["1989-03-13",4.2918,4.365,4.2918,4.3064,685848.0],["1989-03-14",4.3064,4.3064,4.2478,4.2625,442631.0],["1989-03-15",4.2918,4.2918,4.2478,4.2478,99131.0],["1989-03-16",4.2332,4.2625,4.2185,4.2332,405745.0],["1989-03-17",4.2185,4.2185,4.1453,4.1599,187888.0],["1989-03-20",4.1306,4.1306,3.9988,4.0428,357333.0],["1989-03-21",4.0281,4.1013,3.9695,4.072,547526.0],["1989-03-22",4.0867,4.1306,4.0574,4.0574,235532.0],["1989-03-23",4.0867,4.0867,4.0281,4.0428,338890.0],["1989-03-27",4.0281,4.072,4.0135,4.0428,187888.0],["1989-03-28",4.0428,4.1306,4.0428,4.0867,414198.0],["1989-03-29",4.1306,4.2185,4.1013,4.2185,308151.0],["1989-03-30",4.2039,4.2185,4.1453,4.2185,355411.0],["1989-03-31",4.2185,4.2771,4.1306,4.1453,184814.0],["1989-04-03",4.116,4.1746,4.116,4.1306,292782.0],["1989-04-04",4.1306,4.1599,4.0867,4.1306,446474.0],["1989-04-05",4.0867,4.1306,4.0428,4.0574,575959.0],["1989-04-06",4.0281,4.0281,3.9549,3.9842,1230300.0],["1989-04-07",3.9549,3.9988,3.9549,3.9695,539457.0],["1989-04-10",3.9402,3.9695,3.9402,3.9695,227848.0],["1989-04-11",3.9695,4.0135,3.9695,3.9988,994768.0],["1989-04-12",4.0281,4.0281,3.9549,4.0135,398445.0],["1989-04-13",4.0281,4.0281,3.9109,3.9549,507566.0],["1989-04-14",3.9695,4.0281,3.9256,4.0281,1332889.0],["1989-04-17",4.0135,4.0574,3.8963,4.0574,412277.0],["1989-04-18",4.1013,4.1013,4.0574,4.1013,773836.0],["1989-04-19",4.1013,4.1306,4.072,4.072,786516.0],["1989-04-20",4.1013,4.1013,3.9988,4.0574,1017053.0],["1989-04-21",4.0574,4.1013,4.0574,4.0867,604776.0],["1989-04-24",4.072,4.0867,4.0428,4.072,676626.0],["1989-04-25",4.0867,4.0867,4.0281,4.0428,472985.0],["1989-04-26",4.0281,4.0428,4.0135,4.0281,688538.0],["1989-04-27",4.0281,4.1453,4.0281,4.1013,1767067.0],["1989-04-28",4.1013,4.1453,4.0867,4.1306,725039.0],["1989-05-01",4.116,4.116,4.1013,4.1013,243601.0],["1989-05-02",4.116,4.1306,4.0867,4.1013,255128.0],["1989-05-03",4.1013,4.1013,4.0867,4.1013,405361.0],["1989-05-04",4.0867,4.116,4.0867,4.1013,1051633.0],["1989-05-05",4.1013,4.1892,4.1013,4.1599,1413961.0],["1989-05-08",4.1306,4.1453,4.0135,4.0428,1200330.0],["1989-05-09",4.0428,4.072,4.0281,4.0428,567121.0],["1989-05-10",4.0574,4.116,4.0428,4.116,668173.0],["1989-05-11",4.1453,4.2039,4.1306,4.2039,563663.0],["1989-05-12",4.365,4.3943,4.2625,4.2771,969793.0],["1989-05-15",4.3064,4.3943,4.2771,4.365,789974.0],["1989-05-16",4.365,4.3797,4.3357,4.3504,834160.0],["1989-05-17",4.3797,4.4529,4.365,4.4382,867588.0],["1989-05-18",4.4822,4.658,4.4382,4.658,2130163.0],["1989-05-19",4.7312,4.8484,4.7019,4.8484,1313293.0],["1989-05-22",4.863,4.8923,4.7165,4.7165,506029.0],["1989-05-23",4.5701,4.5847,4.5408,4.5554,998994.0],["1989-05-24",4.5701,4.5701,4.5115,4.5701,473370.0],["1989-05-25",4.5701,4.7312,4.5261,4.7165,535999.0],["1989-05-26",4.7458,4.8044,4.7458,4.7605,472217.0],["1989-05-30",4.7312,4.7751,4.658,4.6873,324673.0],["1989-05-31",4.7101,4.8129,4.6368,4.7982,320447.0],["1989-06-01",4.7982,4.8862,4.7688,4.8715,474138.0],["1989-06-02",4.9156,4.9743,4.9156,4.9156,473754.0],["1989-06-05",4.8862,4.9889,4.8862,4.9302,338121.0],["1989-06-06",4.9596,5.0036,4.8569,4.8569,662410.0],["1989-06-07",4.8862,4.9302,4.8569,4.8862,268576.0],["1989-06-08",4.9009,4.9156,4.8422,4.8569,263581.0],["1989-06-09",4.8569,4.8715,4.8129,4.8569,198262.0],["1989-06-12",4.8129,4.8569,4.6955,4.8275,600549.0],["1989-06-13",4.7982,4.8422,4.7688,4.7835,185582.0],["1989-06-14",4.7835,4.7982,4.6955,4.7101,166755.0],["1989-06-15",4.7395,4.7395,4.6514,4.6661,142549.0],["1989-06-16",4.6368,4.6808,4.6221,4.6514,531772.0],["1989-06-19",4.6221,4.6661,4.6221,4.6514,175977.0],["1989-06-20",4.6514,4.6661,4.5928,4.5928,224005.0],["1989-06-21",4.5634,4.6661,4.5634,4.6661,360406.0],["1989-06-22",4.6808,4.6808,4.6074,4.6661,288556.0],["1989-06-23",4.6808,4.7248,4.6074,4.7248,636667.0],["1989-06-26",4.7248,4.7982,4.7101,4.7542,199799.0],["1989-06-27",4.7542,4.7542,4.6955,4.7395,156765.0],["1989-06-28",4.7395,4.7395,4.6808,4.6955,250901.0],["1989-06-29",4.6074,4.6221,4.5341,4.5634,204794.0],["1989-06-30",4.5634,4.5634,4.4754,4.5341,243601.0],["1989-07-03",4.5341,4.5341,4.49,4.5194,202488.0],["1989-07-05",4.5341,4.5634,4.5194,4.5487,298161.0],["1989-07-06",4.5634,4.5781,4.5341,4.5781,170213.0],["1989-07-07",4.5781,4.6074,4.5487,4.5781,518324.0],["1989-07-10",4.5781,4.5781,4.49,4.49,711975.0],["1989-07-11",4.5341,4.5781,4.4754,4.5781,773836.0],["1989-07-12",4.5781,4.7688,4.5781,4.7395,316989.0],["1989-07-13",4.7835,4.7982,4.7542,4.7835,378465.0],["1989-07-14",4.7835,4.8862,4.7688,4.7835,662410.0],["1989-07-17",4.7835,4.8716,4.7542,4.8422,310457.0],["1989-07-18",4.8129,4.9009,4.7982,4.8275,605544.0],["1989-07-19",4.8422,4.9743,4.8422,4.8422,405361.0],["1989-07-20",4.9889,5.0476,4.9889,5.0036,519477.0],["1989-07-21",5.0036,5.0183,4.9743,4.9889,375775.0],["1989-07-24",4.9743,5.033,4.9743,4.9889,277413.0],["1989-07-25",5.0036,5.077,4.9743,5.0623,436868.0],["1989-07-26",5.033,5.0623,5.0183,5.033,145238.0],["1989-07-27",5.3998,5.3998,5.2531,5.2677,3044627.0],["1989-07-28",5.2971,5.2971,5.2531,5.2677,580185.0],["1989-07-31",5.2677,5.3117,5.2531,5.3117,307767.0],["1989-08-01",5.2971,5.3264,5.2677,5.2971,471833.0],["1989-08-02",5.3117,5.3851,5.3117,5.3704,578648.0],["1989-08-03",5.3704,5.4585,5.3704,5.4145,623987.0],["1989-08-04",5.3851,5.4438,5.3851,5.4145,452237.0],["1989-08-07",5.4145,5.5318,5.4145,5.5318,453005.0],["1989-08-08",5.4878,5.5172,5.3998,5.4878,428415.0],["1989-08-09",5.5025,5.5025,5.2971,5.3264,395371.0],["1989-08-10",5.3264,5.4291,5.3117,5.4291,446474.0],["1989-08-11",5.4438,5.4732,5.3411,5.3411,327363.0],["1989-08-14",5.3558,5.3704,5.3117,5.3411,408435.0],["1989-08-15",5.3264,5.4438,5.3264,5.4438,219394.0],["1989-08-16",5.3998,5.4732,5.3998,5.4291,184814.0],["1989-08-17",5.4438,5.4438,5.3704,5.3851,240143.0],["1989-08-18",5.3558,5.4585,5.3558,5.4585,212478.0],["1989-08-21",5.4732,5.5025,5.4438,5.4438,464148.0],["1989-08-22",5.3998,5.5465,5.3998,5.5318,523319.0],["1989-08-23",5.5612,5.6786,5.5612,5.6639,656262.0],["1989-08-24",5.6786,5.7666,5.6346,5.7666,820712.0],["1989-08-25",5.7813,5.7813,5.6492,5.6786,437252.0],["1989-08-28",5.6492,5.6639,5.6052,5.6346,616687.0],["1989-08-29",5.6134,5.6428,5.5987,5.5987,204794.0],["1989-08-30",5.584,5.5987,5.5399,5.584,310072.0],["1989-08-31",5.5693,5.584,5.5399,5.5399,257433.0],["1989-09-01",5.5399,5.584,5.4958,5.584,325057.0],["1989-09-05",5.584,5.6134,5.5546,5.584,113732.0],["1989-09-06",5.584,5.6134,5.4958,5.5399,217089.0],["1989-09-07",5.5252,5.5546,5.4811,5.4958,189425.0],["1989-09-08",5.4811,5.4811,5.3342,5.4371,456848.0],["1989-09-11",5.4077,5.4077,5.3489,5.3636,226695.0],["1989-09-12",5.3636,5.3783,5.3342,5.3489,161760.0],["1989-09-13",5.3636,5.393,5.246,5.2901,311225.0],["1989-09-14",5.2607,5.2607,5.202,5.2313,343116.0],["1989-09-15",5.2901,5.2901,5.2166,5.2901,440326.0],["1989-09-18",5.2607,5.3783,5.2166,5.3783,343500.0],["1989-09-19",5.3783,5.4224,5.3783,5.4077,140243.0],["1989-09-20",5.3783,5.4077,5.3489,5.3783,74156.0],["1989-09-21",5.3783,5.393,5.3195,5.3195,196341.0],["1989-09-22",5.3048,5.393,5.3048,5.3783,217473.0],["1989-09-25",5.4077,5.4371,5.3636,5.4077,93368.0],["1989-09-26",5.4371,5.5693,5.4371,5.4665,230921.0],["1989-09-27",5.4811,5.5693,5.4518,5.5693,173671.0],["1989-09-28",5.5693,5.584,5.5252,5.584,559821.0],["1989-09-29",5.5987,5.6281,5.584,5.5987,155613.0],["1989-10-02",5.5987,5.6134,5.5546,5.6134,133712.0],["1989-10-03",5.6428,5.8779,5.6428,5.8485,552521.0],["1989-10-04",5.8926,5.922,5.8485,5.8779,425341.0],["1989-10-05",5.8779,6.1718,5.8779,6.0395,947123.0],["1989-10-06",6.0542,6.0983,6.0102,6.0249,435715.0],["1989-10-09",6.0395,6.0395,5.9661,5.9808,222084.0],["1989-10-10",5.922,5.9514,5.8632,5.9514,386150.0],["1989-10-11",5.8926,5.9808,5.8779,5.9808,553673.0],["1989-10-12",5.9955,6.0102,5.922,5.9367,382307.0],["1989-10-13",5.9073,5.9367,5.4371,5.4371,393066.0],["1989-10-16",5.2901,5.731,5.2313,5.6869,1510402.0],["1989-10-17",5.6869,5.7163,5.6134,5.6281,462227.0],["1989-10-18",5.6134,5.6575,5.6134,5.6281,256665.0],["1989-10-19",5.6281,5.7016,5.6281,5.6869,398829.0],["1989-10-20",5.7163,5.7603,5.7016,5.7603,267423.0],["1989-10-23",5.7603,5.8485,5.7163,5.731,183277.0],["1989-10-24",5.7163,5.7163,5.4371,5.6281,517172.0],["1989-10-25",5.5987,5.7603,5.584,5.7457,414583.0],["1989-10-26",5.7457,5.7603,5.6869,5.7016,262812.0],["1989-10-27",5.6869,5.6869,5.584,5.6281,147928.0],["1989-10-30",5.6134,5.6722,5.5987,5.6428,360406.0],["1989-10-31",5.6575,5.7897,5.6575,5.7457,574806.0],["1989-11-01",5.7163,5.8485,5.7163,5.8485,452237.0],["1989-11-02",5.8485,5.9367,5.8485,5.8485,778831.0],["1989-11-03",5.8338,5.9367,5.8338,5.9073,408051.0],["1989-11-06",5.8485,5.8485,5.7163,5.7603,451853.0],["1989-11-07",5.7603,5.775,5.7016,5.775,226311.0],["1989-11-08",5.8044,5.8338,5.7603,5.7603,172519.0],["1989-11-09",5.775,5.7897,5.6869,5.7016,146775.0],["1989-11-10",5.7163,5.7163,5.6722,5.7163,199030.0],["1989-11-13",5.7163,5.775,5.7016,5.7457,162529.0],["1989-11-14",5.7457,5.8191,5.731,5.7603,102205.0],["1989-11-15",5.731,5.8044,5.731,5.8044,202104.0],["1989-11-16",5.8044,5.8044,5.7457,5.7603,63782.0],["1989-11-17",5.731,5.7603,5.6575,5.7016,460306.0],["1989-11-20",5.7016,5.7163,5.6722,5.6722,134480.0],["1989-11-21",5.7016,5.7016,5.6722,5.7016,187888.0],["1989-11-22",5.7016,5.8044,5.6869,5.7897,111811.0],["1989-11-24",5.7897,5.8632,5.7897,5.8632,78383.0],["1989-11-27",5.8632,5.8926,5.8191,5.8485,569811.0],["1989-11-28",5.8632,5.9073,5.8485,5.9073,148696.0],["1989-11-29",5.902,5.9167,5.8578,5.8873,145623.0],["1989-11-30",5.8726,5.8726,5.8137,5.8284,91831.0],["1989-12-01",5.8284,5.9756,5.8284,5.9609,288556.0],["1989-12-04",5.9756,6.0492,5.9462,6.005,147160.0],["1989-12-05",5.9756,6.1081,5.9756,6.1081,164066.0],["1989-12-06",6.0933,6.1375,6.0786,6.1228,300467.0],["1989-12-07",6.1228,6.1228,6.0639,6.0639,238222.0],["1989-12-08",6.0786,6.1669,6.0786,6.1522,213631.0],["1989-12-11",6.1228,6.3288,6.1228,6.1816,328515.0],["1989-12-12",6.2111,6.2258,6.1228,6.2258,271265.0],["1989-12-13",6.2258,6.27,6.1964,6.2258,212478.0],["1989-12-14",6.1816,6.1964,6.1228,6.1375,399213.0],["1989-12-15",6.1522,6.1522,6.0492,6.1081,435331.0],["1989-12-18",6.1081,6.1228,6.0197,6.0345,298161.0],["1989-12-19",6.0345,6.0639,5.8578,5.8578,396140.0],["1989-12-20",5.8578,5.902,5.8284,5.8873,456848.0],["1989-12-21",5.902,6.005,5.902,5.9462,271265.0],["1989-12-22",5.9609,5.9609,5.9167,5.9462,56482.0],["1989-12-26",5.9314,5.9756,5.9314,5.9609,131790.0],["1989-12-27",5.9609,5.9609,5.6959,5.6959,551368.0],["1989-12-28",5.7107,5.9167,5.7107,5.9167,409972.0],["1989-12-29",5.9462,5.9756,5.9314,5.9314,83378.0],["1990-01-02",5.9609,6.0197,5.902,6.0197,503724.0],["1990-01-03",6.0197,6.1081,5.9903,6.1081,383844.0],["1990-01-04",6.1081,6.1375,6.0786,6.0786,429952.0],["1990-01-05",6.0492,6.1081,6.0197,6.1081,539073.0],["1990-01-08",6.1081,6.2405,6.0933,6.2258,222468.0],["1990-01-09",6.1964,6.2111,6.0639,6.1669,897942.0],["1990-01-10",6.1228,6.1375,6.0786,6.1081,633593.0],["1990-01-11",6.1375,6.1522,6.0345,6.1081,405745.0],["1990-01-12",6.1081,6.1081,5.9609,5.9609,259354.0],["1990-01-15",5.902,5.902,5.7401,5.7695,226695.0],["1990-01-16",5.6812,5.7401,5.5782,5.7401,431489.0],["1990-01-17",5.7548,5.8431,5.6076,5.6518,537920.0],["1990-01-18",5.5929,5.6371,5.5635,5.6224,389223.0],["1990-01-19",5.6371,5.6518,5.534,5.534,183661.0],["1990-01-22",5.534,5.5782,5.3721,5.3869,467222.0],["1990-01-23",5.4457,5.5488,5.2691,5.2838,607465.0],["1990-01-24",5.0925,5.2397,5.0778,5.2102,984778.0],["1990-01-25",5.328,5.328,5.2397,5.2691,302772.0],["1990-01-26",5.2986,5.3574,5.0336,5.1072,527930.0],["1990-01-29",5.0925,5.1661,5.0631,5.1072,734261.0],["1990-01-30",5.0778,5.1072,4.8276,4.9453,424188.0],["1990-01-31",5.0042,5.1808,4.9306,5.1808,409203.0],["1990-02-01",5.2397,5.3574,5.2102,5.3574,259738.0],["1990-02-02",5.2986,5.4605,5.2838,5.3133,326978.0],["1990-02-05",5.328,5.328,5.2986,5.328,311994.0],["1990-02-06",5.3427,5.3427,5.2986,5.3133,79151.0],["1990-02-07",5.3133,5.5193,5.2691,5.4605,392682.0],["1990-02-08",5.4457,5.5782,5.431,5.5193,373854.0],["1990-02-09",5.5488,5.6518,5.534,5.6224,316220.0],["1990-02-12",5.5782,5.6371,5.534,5.534,444168.0],["1990-02-13",5.5488,5.5488,5.4457,5.5193,262044.0],["1990-02-14",5.5193,5.5782,5.5046,5.534,289708.0],["1990-02-15",5.534,5.6224,5.5046,5.6224,175977.0],["1990-02-16",5.6076,5.6665,5.5929,5.6224,194035.0],["1990-02-20",5.5046,5.5193,5.3574,5.4016,472601.0],["1990-02-21",5.3574,5.431,5.3133,5.431,255896.0],["1990-02-22",5.431,5.4899,5.431,5.431,323905.0],["1990-02-23",5.3869,5.4457,5.3574,5.3721,243217.0],["1990-02-26",5.3427,5.4605,5.3427,5.4605,253591.0],["1990-02-27",5.4457,5.6076,5.4016,5.5782,575574.0],["1990-02-28",5.5876,5.6466,5.5729,5.6319,218626.0],["1990-03-01",5.6319,5.7056,5.6024,5.6466,414967.0],["1990-03-02",5.6319,5.6908,5.6319,5.6466,122953.0],["1990-03-05",5.6319,5.7645,5.6319,5.7498,259738.0],["1990-03-06",5.8088,5.8972,5.7793,5.8972,251670.0],["1990-03-07",5.8972,5.9415,5.8088,5.8088,202104.0],["1990-03-08",5.8088,5.8383,5.7498,5.7793,190962.0],["1990-03-09",5.8088,5.8088,5.6614,5.6908,456079.0],["1990-03-12",5.6908,5.6908,5.5876,5.6319,169061.0],["1990-03-13",5.6319,5.6466,5.5876,5.6024,99131.0],["1990-03-14",5.6171,5.6613,5.6024,5.6613,60324.0],["1990-03-15",5.6761,5.7645,5.6466,5.7351,133327.0],["1990-03-16",5.8088,5.8235,5.7351,5.8088,581338.0],["1990-03-19",5.7645,5.794,5.6761,5.7793,111042.0],["1990-03-20",5.8235,5.8825,5.7203,5.7203,247059.0],["1990-03-21",5.7056,5.7203,5.6466,5.6908,137938.0],["1990-03-22",5.6319,5.6908,5.5876,5.6319,218626.0],["1990-03-23",5.6024,5.6761,5.6024,5.6466,166371.0],["1990-03-26",5.6466,5.6908,5.6319,5.6319,48029.0],["1990-03-27",5.6613,5.7056,5.6024,5.7056,137554.0],["1990-03-28",5.7056,5.7056,5.6613,5.6761,55329.0],["1990-03-29",5.6908,5.6908,5.6024,5.6171,209020.0],["1990-03-30",5.6466,5.6613,5.6024,5.6024,86067.0],["1990-04-02",5.5581,5.5581,5.4549,5.4844,227848.0],["1990-04-03",5.5139,5.6319,5.4992,5.6319,272034.0],["1990-04-04",5.6024,5.6319,5.5729,5.6024,174056.0],["1990-04-05",5.6319,5.6466,5.6024,5.6024,311609.0],["1990-04-06",5.6319,5.6319,5.5139,5.5434,131022.0],["1990-04-09",5.6024,5.6171,5.5434,5.6024,453390.0],["1990-04-10",5.6024,5.7646,5.6024,5.7203,193651.0],["1990-04-11",5.7793,5.853,5.7645,5.794,264349.0],["1990-04-12",5.7793,5.9267,5.7793,5.8383,528698.0],["1990-04-16",5.8678,5.8825,5.8088,5.8235,204410.0],["1990-04-17",5.7793,5.8088,5.7203,5.7351,210557.0],["1990-04-18",5.7203,5.7351,5.6466,5.6613,277029.0],["1990-04-19",5.6908,5.7351,5.6614,5.6908,258586.0],["1990-04-20",5.6613,5.6613,5.5287,5.5434,253591.0],["1990-04-23",5.5434,5.5434,5.4255,5.4255,342348.0],["1990-04-24",5.4255,5.4402,5.3075,5.3223,475291.0],["1990-04-25",5.3517,5.3517,5.3075,5.3075,145623.0],["1990-04-26",5.3517,5.3665,5.2928,5.337,582106.0],["1990-04-27",5.3517,5.3665,5.3075,5.337,389608.0],["1990-04-30",5.337,5.3517,5.3075,5.3517,180203.0],["1990-05-01",5.3665,5.3665,5.3223,5.337,222084.0],["1990-05-02",5.3075,5.3075,5.2043,5.2191,295472.0],["1990-05-03",5.2191,5.2485,5.1306,5.1748,353874.0],["1990-05-04",5.2191,5.3812,5.2191,5.3812,649346.0],["1990-05-07",5.3812,5.396,5.3665,5.3665,124490.0],["1990-05-08",5.3517,5.3665,5.3075,5.3665,182509.0],["1990-05-09",5.337,5.3665,5.3075,5.3517,673553.0],["1990-05-10",5.337,5.4255,5.337,5.396,595170.0],["1990-05-11",5.4255,5.5139,5.4255,5.4992,533309.0],["1990-05-14",5.4992,5.7793,5.4992,5.7056,927912.0],["1990-05-15",5.6761,5.7056,5.6614,5.6908,379234.0],["1990-05-16",5.7498,5.7645,5.6613,5.6613,300082.0],["1990-05-17",5.6761,5.7498,5.6761,5.7056,476828.0],["1990-05-18",5.7351,5.7351,5.6466,5.6761,220547.0],["1990-05-21",5.6908,5.7056,5.6319,5.6761,528698.0],["1990-05-22",5.6908,5.8383,5.6908,5.7498,769994.0],["1990-05-23",5.8088,5.8088,5.6613,5.6613,482975.0],["1990-05-24",5.6613,5.7498,5.6613,5.7351,251670.0],["1990-05-25",5.7056,5.7646,5.6908,5.6908,364633.0],["1990-05-29",5.7498,6.1331,5.7498,5.9857,974404.0],["1990-05-30",6.069,6.3643,6.069,6.3495,909085.0],["1990-05-31",6.2905,6.4086,6.2905,6.2905,634746.0],["1990-06-01",6.2757,6.3348,6.2757,6.3348,1110036.0],["1990-06-04",6.3495,6.5563,6.3052,6.4972,964798.0],["1990-06-05",6.4972,6.4972,6.2757,6.3348,439557.0],["1990-06-06",6.3052,6.32,6.2757,6.3052,364633.0],["1990-06-07",6.2905,6.3791,6.2905,6.3791,267807.0],["1990-06-08",6.3643,6.4381,6.2609,6.3052,533309.0],["1990-06-11",6.3052,6.3791,6.2757,6.3791,256280.0],["1990-06-12",6.3938,6.7187,6.3643,6.6744,707365.0],["1990-06-13",6.6006,6.7187,6.5858,6.5858,564432.0],["1990-06-14",6.6153,6.6449,6.5563,6.6153,315836.0],["1990-06-15",6.7925,6.7925,6.6449,6.7482,642046.0],["1990-06-18",6.7187,6.7187,6.4677,6.4824,395371.0],["1990-06-19",6.3791,6.5415,6.3791,6.5267,381923.0],["1990-06-20",6.512,6.5563,6.4677,6.4972,85299.0],["1990-06-21",6.4972,6.4972,6.4086,6.4972,340042.0],["1990-06-22",6.4972,6.5267,6.4529,6.4677,310072.0],["1990-06-25",6.4677,6.6153,6.4529,6.5563,341195.0],["1990-06-26",6.6153,6.6744,6.6153,6.6449,198646.0],["1990-06-27",6.6596,6.6744,6.4381,6.571,315452.0],["1990-06-28",6.5858,6.6744,6.5267,6.6744,210557.0],["1990-06-29",6.6892,6.8516,6.6892,6.7187,554058.0],["1990-07-02",6.7187,6.7187,6.6449,6.6744,301619.0],["1990-07-03",6.7187,6.8073,6.6892,6.7778,210941.0],["1990-07-05",6.7925,6.7925,6.6744,6.7335,438789.0],["1990-07-06",6.6892,6.8516,6.6744,6.8073,418809.0],["1990-07-09",6.8516,6.8664,6.8221,6.8221,269344.0],["1990-07-10",6.7925,6.9697,6.7778,6.8073,720813.0],["1990-07-11",6.8664,6.9993,6.8664,6.9402,404593.0],["1990-07-12",6.9107,7.0879,6.9107,7.0879,360406.0],["1990-07-13",7.2946,7.2946,7.0879,7.1912,618992.0],["1990-07-16",7.2355,7.6195,7.2355,7.5604,433026.0],["1990-07-17",7.5604,7.7671,7.4718,7.5013,1217620.0],["1990-07-18",7.4718,7.5309,7.3241,7.3832,980167.0],["1990-07-19",7.4127,7.4127,7.2651,7.398,372702.0],["1990-07-20",7.398,7.4275,7.2946,7.2946,536383.0],["1990-07-23",7.2355,7.2355,6.9107,7.0879,700449.0],["1990-07-24",7.0879,7.1026,6.9993,7.0731,534846.0],["1990-07-25",7.0436,7.206,7.0436,7.1912,238990.0],["1990-07-26",7.1617,7.2651,7.1469,7.1469,325057.0],["1990-07-27",7.2355,7.2355,7.014,7.0436,287787.0],["1990-07-30",6.9402,6.9845,6.8959,6.9254,542915.0],["1990-07-31",6.9402,7.0879,6.8811,6.9845,293551.0],["1990-08-01",6.9402,7.0288,6.9402,6.9697,228232.0],["1990-08-02",6.9402,6.955,6.8811,6.9107,238222.0],["1990-08-03",6.8811,6.8811,6.3495,6.6892,546757.0],["1990-08-06",6.3938,6.4972,6.1133,6.4381,595938.0],["1990-08-07",6.5267,6.5563,6.2609,6.4234,710823.0],["1990-08-08",6.3791,6.6449,6.3791,6.6301,476443.0],["1990-08-09",6.5858,6.6596,6.4824,6.6301,259354.0],["1990-08-10",6.6153,6.6153,6.4677,6.5267,431873.0],["1990-08-13",6.4677,6.5858,6.4086,6.5563,267039.0],["1990-08-14",6.5415,6.7335,6.5415,6.5858,305077.0],["1990-08-15",6.6596,6.7778,6.6153,6.6449,479517.0],["1990-08-16",6.6596,6.6596,6.4677,6.4677,279718.0],["1990-08-17",6.4234,6.4677,6.3348,6.4677,338890.0],["1990-08-20",6.4086,6.512,6.4086,6.4972,296624.0],["1990-08-21",6.4234,6.4972,6.2609,6.3643,521782.0],["1990-08-22",6.4824,6.4824,6.1576,6.2019,817638.0],["1990-08-23",6.1133,6.128,5.6408,5.7146,1470827.0],["1990-08-24",5.7884,5.9361,5.7884,5.9066,726576.0],["1990-08-27",6.1133,6.32,6.1133,6.2314,719276.0],["1990-08-28",6.2409,6.3,6.1965,6.2852,161760.0],["1990-08-29",6.4036,6.5366,6.3888,6.4183,263197.0],["1990-08-30",6.4331,6.4331,6.2557,6.2705,326978.0],["1990-08-31",6.1965,6.2705,6.1965,6.2557,184430.0],["1990-09-04",6.2261,6.2261,6.1817,6.2261,77614.0],["1990-09-05",6.2261,6.3592,6.2261,6.3592,175977.0],["1990-09-06",6.3296,6.3592,6.2852,6.3444,273955.0],["1990-09-07",6.2852,6.5071,6.2852,6.4775,300467.0],["1990-09-10",6.5071,6.5366,6.4183,6.4183,286250.0],["1990-09-11",6.4479,6.6106,6.4479,6.5958,361559.0],["1990-09-12",6.6254,6.655,6.6106,6.6254,204794.0],["1990-09-13",6.655,6.655,6.581,6.581,205562.0],["1990-09-14",6.5662,6.6106,6.4775,6.6106,231690.0],["1990-09-17",6.5514,6.5662,6.4775,6.4923,147928.0],["1990-09-18",6.4627,6.4627,6.3592,6.4627,340042.0],["1990-09-19",6.4479,6.4479,6.3444,6.374,131790.0],["1990-09-20",6.3148,6.3148,6.1965,6.2113,263197.0],["1990-09-21",6.2113,6.2705,6.1521,6.2557,279718.0],["1990-09-24",6.2409,6.2705,6.0338,6.1669,333895.0],["1990-09-25",6.1521,6.1817,6.093,6.1817,269344.0],["1990-09-26",6.1669,6.2113,6.1521,6.1669,413430.0],["1990-09-27",6.1669,6.2409,5.8268,6.0338,905627.0],["1990-09-28",5.9747,5.9747,5.7972,5.9007,730803.0],["1990-10-01",6.0338,6.0338,5.8712,5.9747,886799.0],["1990-10-02",6.0338,6.2705,6.0338,6.1521,474138.0],["1990-10-03",6.1669,6.1817,6.0634,6.1226,201336.0],["1990-10-04",6.1521,6.1965,6.1078,6.1226,294703.0],["1990-10-05",6.0338,6.0338,5.9155,5.9895,437252.0],["1990-10-08",6.1226,6.1374,6.0634,6.0634,78767.0],["1990-10-09",6.019,6.019,5.8416,5.8416,505645.0],["1990-10-10",5.8416,5.8416,5.5902,5.6345,633977.0],["1990-10-11",5.6197,5.6493,5.1465,5.2057,719660.0],["1990-10-12",5.324,5.4423,5.2057,5.324,1149996.0],["1990-10-15",5.3388,5.4275,5.3092,5.3683,818791.0],["1990-10-16",5.3979,5.4423,5.3831,5.4127,972482.0],["1990-10-17",5.4127,5.4423,5.3979,5.4275,400750.0],["1990-10-18",5.4719,5.5606,5.4719,5.5014,603623.0],["1990-10-19",5.7381,5.7972,5.6197,5.6937,545220.0],["1990-10-22",5.6937,5.7528,5.6493,5.7085,257817.0],["1990-10-23",5.7233,5.8268,5.7085,5.7381,272418.0],["1990-10-24",5.7085,5.7085,5.531,5.5754,269728.0],["1990-10-25",5.605,5.605,5.25,5.4423,834160.0],["1990-10-26",5.3979,5.4275,5.3388,5.3683,455695.0],["1990-10-29",5.4275,5.4866,5.2057,5.2352,531772.0],["1990-10-30",5.2204,5.2352,4.969,5.2057,716202.0],["1990-10-31",5.1909,5.2057,4.481,4.5402,3656703.0],["1990-11-01",4.6733,4.6733,4.4071,4.4366,1689837.0],["1990-11-02",4.4366,4.4662,4.3923,4.4662,1414729.0],["1990-11-05",4.4514,4.5845,4.4514,4.5254,663563.0],["1990-11-06",4.4958,4.6289,4.4514,4.4958,1135780.0],["1990-11-07",4.4958,4.5402,4.4662,4.481,633209.0],["1990-11-08",4.4958,4.4958,4.4071,4.4514,852603.0],["1990-11-09",4.4514,4.6141,4.4514,4.5697,570964.0],["1990-11-12",4.6141,4.6733,4.6141,4.6289,707365.0],["1990-11-13",4.6585,4.6733,4.555,4.555,774605.0],["1990-11-14",4.5697,4.6141,4.555,4.5993,657415.0],["1990-11-15",4.5993,4.7324,4.5845,4.6881,1136548.0],["1990-11-16",4.7176,4.7176,4.6141,4.6881,439173.0],["1990-11-19",4.7176,4.7768,4.6585,4.7176,462611.0],["1990-11-20",4.6881,4.7176,4.555,4.5845,1121563.0],["1990-11-21",4.555,4.555,4.4366,4.555,600165.0],["1990-11-23",4.5993,4.6733,4.555,4.555,84530.0],["1990-11-26",4.555,4.6141,4.4514,4.6141,346190.0],["1990-11-27",4.6881,4.6881,4.6437,4.6585,1045870.0],["1990-11-28",4.6733,4.7176,4.6141,4.6289,613613.0],["1990-11-29",4.6141,4.7028,4.6141,4.7028,416888.0],["1990-11-30",4.7028,4.7176,4.6437,4.6881,877962.0],["1990-12-03",4.7028,4.7324,4.6585,4.6733,605928.0],["1990-12-04",4.6437,4.6437,4.5106,4.5845,588638.0],["1990-12-05",4.6437,4.6733,4.5845,4.6733,1377459.0],["1990-12-06",4.8507,4.9395,4.8064,4.8803,1909232.0],["1990-12-07",4.9099,4.9543,4.8951,4.9099,709286.0],["1990-12-10",4.9099,5.1465,4.8951,5.0578,497192.0],["1990-12-11",5.0578,5.0726,4.9838,4.9986,310457.0],["1990-12-12",4.9838,5.0726,4.9838,4.9986,772299.0],["1990-12-13",5.0134,5.1317,4.9838,5.1317,746556.0],["1990-12-14",5.1317,5.324,4.9986,5.324,963645.0],["1990-12-17",5.2648,5.2796,5.1021,5.1465,433794.0],["1990-12-18",5.1465,5.1613,5.043,5.1465,722350.0],["1990-12-19",5.1465,5.1613,5.0578,5.1465,271265.0],["1990-12-20",5.1169,5.1169,5.0578,5.1169,445321.0],["1990-12-21",5.2352,5.2352,5.1465,5.1909,619376.0],["1990-12-24",5.1613,5.2057,5.1169,5.1169,109505.0],["1990-12-26",5.1317,5.1465,5.0282,5.0282,210941.0],["1990-12-27",5.0578,5.0726,5.0282,5.0282,139475.0],["1990-12-28",5.024,5.0389,4.9203,4.9351,182124.0],["1990-12-31",4.9499,5.0981,4.861,5.0981,212478.0],["1991-01-02",5.0981,5.0981,4.9796,4.9944,217089.0],["1991-01-03",4.9796,4.9796,4.8017,4.8758,250517.0],["1991-01-04",4.8907,4.8907,4.7721,4.8462,387302.0],["1991-01-07",4.7573,4.7573,4.6832,4.6832,297009.0],["1991-01-08",4.6832,4.6832,4.6091,4.6535,502955.0],["1991-01-09",4.7128,4.7721,4.6091,4.6239,381923.0],["1991-01-10",4.6535,4.7425,4.6535,4.7425,388071.0],["1991-01-11",4.7425,4.7425,4.6684,4.7128,103357.0],["1991-01-14",4.6832,4.698,4.535,4.5646,249364.0],["1991-01-15",4.5498,4.5646,4.4312,4.5053,434562.0],["1991-01-16",4.5053,4.5943,4.4609,4.5794,565584.0],["1991-01-17",4.8017,4.861,4.6535,4.7869,1574568.0],["1991-01-18",4.7573,4.7573,4.6832,4.7425,561358.0],["1991-01-21",4.7128,4.8017,4.698,4.8017,325826.0],["1991-01-22",4.8017,4.8017,4.7276,4.7721,226695.0],["1991-01-23",4.7573,4.9351,4.7573,4.9055,167139.0],["1991-01-24",4.9351,5.0981,4.9351,5.0833,825707.0],["1991-01-25",5.0981,5.2463,5.0981,5.113,554826.0],["1991-01-28",5.0833,5.1871,5.0685,5.1278,287787.0],["1991-01-29",5.1426,5.1426,5.0389,5.0981,359254.0],["1991-01-30",5.0833,5.1574,5.0389,5.1278,851066.0],["1991-01-31",4.9499,4.9796,4.6832,4.8017,5135598.0],["1991-02-01",4.8017,4.9203,4.8017,4.9203,1643345.0],["1991-02-04",4.9055,4.9499,4.8017,4.8017,1050865.0],["1991-02-05",4.8017,5.0981,4.8017,4.9351,1005910.0],["1991-02-06",4.9351,5.3353,4.9351,5.2908,1227226.0],["1991-02-07",5.3649,5.5724,5.3353,5.3797,1451231.0],["1991-02-08",5.3501,5.4983,5.3501,5.4686,767304.0],["1991-02-11",5.4983,5.8392,5.4983,5.8392,1016284.0],["1991-02-12",5.7651,5.7947,5.5428,5.7058,631287.0],["1991-02-13",5.5428,5.602,5.3946,5.5724,1079682.0],["1991-02-14",5.602,5.6761,5.5724,5.602,1213394.0],["1991-02-15",5.6169,5.6465,5.5428,5.602,772684.0],["1991-02-19",5.5724,5.5724,5.4686,5.4686,660873.0],["1991-02-20",5.4242,5.439,5.3797,5.3797,404593.0],["1991-02-21",5.4242,5.4242,5.3649,5.3797,303925.0],["1991-02-22",5.3501,5.439,5.3353,5.3353,456463.0],["1991-02-25",5.3797,5.439,5.276,5.2908,897942.0],["1991-02-26",5.2612,5.2612,5.1574,5.1871,646272.0],["1991-02-27",5.2167,5.3204,5.2167,5.3056,1037801.0],["1991-02-28",5.3945,5.4242,5.3353,5.3353,650499.0],["1991-03-01",5.3056,5.4538,5.2908,5.4538,624371.0],["1991-03-04",5.4538,5.602,5.4538,5.5131,788821.0],["1991-03-05",5.5576,5.7947,5.5131,5.7354,542915.0],["1991-03-06",5.7947,5.9577,5.7502,5.8836,1692527.0],["1991-03-07",5.9133,5.9577,5.8688,5.8984,702754.0],["1991-03-08",5.9874,6.1948,5.9725,6.0763,591712.0],["1991-03-11",6.017,6.0615,6.0022,6.0466,429567.0],["1991-03-12",6.0318,6.0763,5.9429,5.9725,680469.0],["1991-03-13",6.0022,6.0466,5.9281,5.9725,609771.0],["1991-03-14",6.0022,6.0022,5.8836,5.9429,472985.0],["1991-03-15",6.0466,6.0466,5.9577,6.0466,492197.0],["1991-03-18",6.0466,6.0911,5.9133,5.9281,651652.0],["1991-03-19",5.7799,5.8392,5.7651,5.7947,439173.0],["1991-03-20",5.7502,5.7651,5.7058,5.7651,714665.0],["1991-03-21",5.7354,5.7799,5.691,5.691,576727.0],["1991-03-22",5.6613,5.7206,5.6317,5.691,517556.0],["1991-03-25",5.6613,5.7947,5.6613,5.7502,194420.0],["1991-03-26",5.7058,5.7799,5.6613,5.691,502187.0],["1991-03-27",5.7206,5.7651,5.5576,5.5576,1103504.0],["1991-03-28",5.5724,5.6317,5.5279,5.6317,572116.0],["1991-04-01",5.6169,5.6317,5.5872,5.5872,135633.0],["1991-04-02",5.5576,5.7651,5.5576,5.7651,492197.0],["1991-04-03",5.7906,5.85,5.7757,5.8054,356180.0],["1991-04-04",5.7757,5.8054,5.6867,5.7609,435331.0],["1991-04-05",5.7609,5.7609,5.6718,5.6718,601318.0],["1991-04-08",5.7015,5.8797,5.6718,5.8203,400366.0],["1991-04-09",5.7312,5.7757,5.553,5.5679,450316.0],["1991-04-10",5.5976,5.7609,5.5976,5.7312,283945.0],["1991-04-11",5.7609,5.8203,5.7312,5.7609,460306.0],["1991-04-12",5.7757,5.8351,5.746,5.7757,146775.0],["1991-04-15",5.8351,5.85,5.7609,5.8203,150233.0],["1991-04-16",5.8203,5.8203,5.6124,5.6867,424957.0],["1991-04-17",5.7164,5.7312,5.6273,5.6421,498729.0],["1991-04-18",5.6421,5.9539,5.6273,5.8797,718123.0],["1991-04-19",5.85,6.0578,5.85,5.9985,476443.0],["1991-04-22",5.9688,5.9688,5.8203,5.8797,389223.0],["1991-04-23",5.8797,5.8797,5.7757,5.85,412277.0],["1991-04-24",5.8351,5.8648,5.7164,5.7906,296240.0],["1991-04-25",5.7609,5.7609,5.6273,5.7609,378849.0],["1991-04-26",5.746,5.7609,5.6421,5.6718,396140.0],["1991-04-29",5.7015,5.7164,5.6273,5.6273,260891.0],["1991-04-30",5.657,5.7015,5.5382,5.5382,479133.0],["1991-05-01",5.553,5.746,5.553,5.7015,295472.0],["1991-05-02",5.7015,5.7015,5.5382,5.5382,366170.0],["1991-05-03",5.5679,5.8945,5.5679,5.8945,460690.0],["1991-05-06",5.9242,5.9242,5.7757,5.8203,137938.0],["1991-05-07",5.7609,5.7906,5.7164,5.7312,231306.0],["1991-05-08",5.746,5.8351,5.7312,5.746,617455.0],["1991-05-09",5.7609,5.8054,5.7015,5.8054,573269.0],["1991-05-10",5.8203,5.8203,5.7164,5.7164,216321.0],["1991-05-13",5.7164,5.7164,5.6421,5.7015,120264.0],["1991-05-14",5.6718,5.6718,5.5827,5.5976,128717.0],["1991-05-15",5.6124,5.6273,5.553,5.6273,240911.0],["1991-05-16",5.6421,5.6867,5.5976,5.6273,247059.0],["1991-05-17",5.6273,5.6273,5.5827,5.6273,539841.0],["1991-05-20",5.657,5.657,5.6124,5.6421,225542.0],["1991-05-21",5.6867,5.7015,5.6273,5.7015,237069.0],["1991-05-22",5.6867,5.8054,5.6718,5.7906,408051.0],["1991-05-23",5.8203,5.8945,5.7757,5.7757,315836.0],["1991-05-24",5.8054,5.8945,5.8054,5.8945,132559.0],["1991-05-28",5.8945,5.8945,5.746,5.746,194804.0],["1991-05-29",5.746,5.746,5.6718,5.746,323905.0],["1991-05-30",5.746,5.9391,5.7164,5.9242,667789.0],["1991-05-31",5.9539,6.043,5.9094,6.043,690459.0],["1991-06-03",6.0282,6.043,5.9539,6.0282,368091.0],["1991-06-04",6.0133,6.0133,5.8648,5.9985,839539.0],["1991-06-05",5.9688,5.9985,5.9094,5.9242,258970.0],["1991-06-06",5.9985,6.0282,5.8797,5.8797,440710.0],["1991-06-07",5.8797,5.8945,5.8054,5.8648,282024.0],["1991-06-10",5.8351,5.8945,5.8351,5.8648,224774.0],["1991-06-11",5.8648,5.9985,5.8648,5.9985,427262.0],["1991-06-12",5.9688,6.0133,5.9094,5.9391,585949.0],["1991-06-13",5.9242,5.9539,5.9242,5.9539,582875.0],["1991-06-14",5.9391,6.1024,5.9391,6.0578,404208.0],["1991-06-17",6.0875,6.1024,6.0282,6.0727,186735.0],["1991-06-18",6.043,6.0578,5.9391,6.0133,280487.0],["1991-06-19",5.9094,5.9094,5.7609,5.7609,530620.0],["1991-06-20",5.7757,5.7757,5.657,5.7312,504492.0],["1991-06-21",5.85,5.8797,5.8203,5.8797,565584.0],["1991-06-24",5.85,5.85,5.7312,5.7757,125643.0],["1991-06-25",5.7906,5.8054,5.6718,5.7015,279334.0],["1991-06-26",5.6867,5.7164,5.6421,5.6718,643583.0],["1991-06-27",5.6867,5.7312,5.657,5.7015,270881.0],["1991-06-28",5.6718,5.7015,5.6718,5.7015,431489.0],["1991-07-01",5.7271,5.7568,5.7122,5.7271,522935.0],["1991-07-02",5.7122,5.7122,5.6527,5.6825,386918.0],["1991-07-03",5.6825,5.6825,5.5932,5.5932,330821.0],["1991-07-05",5.5635,5.6676,5.5635,5.6081,91062.0],["1991-07-08",5.5783,5.7271,5.5337,5.7271,191346.0],["1991-07-09",5.6973,5.742,5.6378,5.7122,315836.0],["1991-07-10",5.742,5.8312,5.742,5.7717,536383.0],["1991-07-11",5.7717,5.7717,5.6676,5.6676,168676.0],["1991-07-12",5.6973,5.6973,5.5635,5.5932,293166.0],["1991-07-15",5.623,5.6973,5.5932,5.6825,392682.0],["1991-07-16",5.7122,5.7568,5.6973,5.7271,339658.0],["1991-07-17",5.7122,5.7122,5.3255,5.3552,1877725.0],["1991-07-18",5.3552,5.3701,5.2659,5.2808,1139238.0],["1991-07-19",5.3106,5.3552,5.3106,5.3106,998226.0],["1991-07-22",5.3403,5.3701,5.2362,5.266,329284.0],["1991-07-23",5.2064,5.2808,5.2064,5.2362,774605.0],["1991-07-24",5.2213,5.2213,5.1767,5.2213,303925.0],["1991-07-25",5.2064,5.2213,5.1618,5.1916,650499.0],["1991-07-26",5.1916,5.2511,5.1767,5.2064,117958.0],["1991-07-29",5.2362,5.2362,4.9833,5.0279,392297.0],["1991-07-30",5.0577,5.1469,4.9833,4.9833,403824.0],["1991-07-31",4.9833,5.0577,4.9387,4.9536,318910.0],["1991-08-01",4.9536,5.0428,4.9387,4.9684,308536.0],["1991-08-02",5.0131,5.0577,4.9684,5.0131,719276.0],["1991-08-05",5.0131,5.0428,4.9833,5.0428,423804.0],["1991-08-06",5.0428,5.1469,5.0428,5.1469,950197.0],["1991-08-07",5.1767,5.3255,5.1767,5.266,479901.0],["1991-08-08",5.2808,5.3106,5.2362,5.2808,287019.0],["1991-08-09",5.2808,5.3106,5.2362,5.2957,225158.0],["1991-08-12",5.2808,5.2808,5.1916,5.1916,373470.0],["1991-08-13",5.2213,5.2213,5.0279,5.0577,768073.0],["1991-08-14",5.0279,5.0279,4.9536,4.9684,923685.0],["1991-08-15",4.9536,4.9536,4.7602,4.8494,1267186.0],["1991-08-16",4.8643,4.8643,4.7453,4.7751,758083.0],["1991-08-19",4.5222,4.7007,4.4924,4.6412,504108.0],["1991-08-20",4.6412,4.7304,4.6412,4.7304,306230.0],["1991-08-21",4.7453,4.9089,4.6709,4.8941,971330.0],["1991-08-22",4.9684,4.9684,4.8792,4.8941,427646.0],["1991-08-23",4.9089,4.9833,4.9089,4.9387,442631.0],["1991-08-26",4.9684,4.9684,4.8941,4.9536,299698.0],["1991-08-27",4.9387,4.9536,4.8941,4.9089,239374.0],["1991-08-28",4.9089,4.9089,4.8346,4.9089,340042.0],["1991-08-29",4.9238,4.9833,4.9238,4.9238,278566.0],["1991-08-30",4.9536,4.9684,4.8941,4.9238,215936.0],["1991-09-03",4.9536,4.9833,4.8941,4.8941,355027.0],["1991-09-04",4.9238,4.9238,4.8048,4.8494,156381.0],["1991-09-05",4.8643,4.8643,4.6561,4.6561,440710.0],["1991-09-06",4.6858,4.7899,4.6412,4.7007,778447.0],["1991-09-09",4.6709,4.7304,4.6561,4.7304,256280.0],["1991-09-10",4.7304,4.7304,4.5965,4.6263,303925.0],["1991-09-11",4.5965,4.7304,4.5965,4.7007,525625.0],["1991-09-12",4.7007,4.7156,4.6561,4.6561,599396.0],["1991-09-13",4.656,4.6858,4.6114,4.6114,393450.0],["1991-09-16",4.656,4.656,4.5965,4.6263,247059.0],["1991-09-17",4.6263,4.6263,4.5519,4.5966,311609.0],["1991-09-18",4.5668,4.6114,4.5668,4.5966,624371.0],["1991-09-19",4.5817,4.5817,4.5222,4.5668,556747.0],["1991-09-20",4.6412,4.6412,4.5073,4.537,418809.0],["1991-09-23",4.5668,4.5668,4.5222,4.5519,317373.0],["1991-09-24",4.5817,4.6114,4.537,4.6114,1245669.0],["1991-09-25",4.6114,4.6858,4.6114,4.6709,750398.0],["1991-09-26",4.6709,4.7156,4.6561,4.6561,415735.0],["1991-09-27",4.656,4.6709,4.6114,4.6263,731571.0],["1991-09-30",4.6263,4.6412,4.6114,4.6114,165987.0],["1991-10-01",4.6263,4.7007,4.6263,4.6709,289324.0],["1991-10-02",4.6966,4.7115,4.0256,4.1449,2852513.0],["1991-10-03",4.1449,4.2195,4.0256,4.0256,1761304.0],["1991-10-04",4.0555,4.1449,4.0405,4.0405,851835.0],["1991-10-07",4.0405,4.0405,3.9511,3.9958,793816.0],["1991-10-08",3.9809,4.0704,3.9809,4.0405,823018.0],["1991-10-09",4.0704,4.0704,3.9809,3.9958,240911.0],["1991-10-10",3.9809,4.0256,3.9064,4.0256,577495.0],["1991-10-11",4.0554,4.0704,4.0107,4.0554,633209.0],["1991-10-14",4.0554,4.1002,4.0554,4.0554,1190724.0],["1991-10-15",4.0256,4.0704,3.966,4.0107,791511.0],["1991-10-16",4.0256,4.0555,3.966,3.9958,456079.0],["1991-10-17",4.0107,4.0405,3.9958,3.9958,909085.0],["1991-10-18",4.0107,4.0853,4.0107,4.0554,820712.0],["1991-10-21",4.0555,4.1747,4.0555,4.1747,551368.0],["1991-10-22",4.1598,4.2791,4.1449,4.2195,658952.0],["1991-10-23",4.2046,4.2046,4.0853,4.1151,442631.0],["1991-10-24",4.1598,4.1747,4.1002,4.1598,425725.0],["1991-10-25",4.1449,4.2045,4.1449,4.1747,257817.0],["1991-10-28",4.1747,4.3089,4.1598,4.2791,523319.0],["1991-10-29",3.8169,3.8318,3.6529,3.7871,3325882.0],["1991-10-30",3.7871,3.8765,3.7125,3.8616,2276554.0],["1991-10-31",3.8914,3.9809,3.8765,3.9809,991694.0],["1991-11-01",3.9511,3.966,3.8765,3.9213,1315214.0],["1991-11-04",3.9064,3.9064,3.8318,3.8914,930217.0],["1991-11-05",3.9213,4.0405,3.9213,3.9809,476828.0],["1991-11-06",3.966,3.9958,3.9362,3.9809,347727.0],["1991-11-07",3.9511,4.0853,3.9511,4.0853,720428.0],["1991-11-08",4.0704,4.1002,4.0256,4.0554,491044.0],["1991-11-11",4.0256,4.0405,3.9809,3.9958,343500.0],["1991-11-12",3.9511,3.9511,3.8318,3.9064,1924601.0],["1991-11-13",3.8169,3.8765,3.802,3.8616,1116568.0],["1991-11-14",3.8616,3.9809,3.8616,3.9511,809185.0],["1991-11-15",3.9511,3.9511,3.8765,3.8765,745788.0],["1991-11-18",3.8914,3.9213,3.8467,3.8914,839155.0],["1991-11-19",3.8765,3.8765,3.8169,3.8169,1263343.0],["1991-11-20",3.8169,3.8467,3.8169,3.8169,559437.0],["1991-11-21",3.8467,3.8467,3.8169,3.8169,334279.0],["1991-11-22",3.8169,3.8467,3.7871,3.8169,658568.0],["1991-11-25",3.802,3.8318,3.7573,3.8169,781521.0],["1991-11-26",3.8169,3.8467,3.802,3.8169,856830.0],["1991-11-27",3.802,3.8169,3.7125,3.7573,552905.0],["1991-11-29",3.7423,3.7573,3.7125,3.7274,296240.0],["1991-12-02",3.7274,3.7573,3.7274,3.7573,224389.0],["1991-12-03",3.7722,3.7722,3.7274,3.7573,427646.0],["1991-12-04",3.7722,3.802,3.7423,3.802,546373.0],["1991-12-05",3.7871,3.7871,3.7125,3.7125,448010.0],["1991-12-06",3.6827,3.6827,3.5485,3.5634,767304.0],["1991-12-09",3.5187,3.5336,3.3398,3.4292,2244663.0],["1991-12-10",3.4591,3.474,3.4442,3.474,1201483.0],["1991-12-11",3.4442,3.4889,3.3994,3.4442,1102736.0],["1991-12-12",3.4442,3.5187,3.4442,3.474,527162.0],["1991-12-13",3.5187,3.5485,3.4889,3.5187,1216852.0],["1991-12-16",3.5038,3.5485,3.4889,3.5336,534462.0],["1991-12-17",3.5336,3.5783,3.4889,3.4889,454158.0],["1991-12-18",3.4889,3.5485,3.4889,3.5336,623219.0],["1991-12-19",3.5187,3.5485,3.5187,3.5336,354643.0],["1991-12-20",3.6678,3.7274,3.5783,3.6678,1720575.0],["1991-12-23",3.6827,3.8765,3.6678,3.8616,778063.0],["1991-12-24",3.8914,3.9958,3.8616,3.8765,464532.0],["1991-12-26",3.8616,3.966,3.8616,3.9511,219394.0],["1991-12-27",3.9809,4.0853,3.9064,4.0853,434562.0],["1991-12-30",4.0704,4.1449,4.0107,4.13,493734.0],["1991-12-31",4.1557,4.2006,4.0511,4.1109,864514.0],["1992-01-02",4.081,4.0959,4.0212,4.0511,373086.0],["1992-01-03",4.0511,4.0959,4.0511,4.0959,280103.0],["1992-01-06",4.1109,4.2305,4.081,4.2006,900632.0],["1992-01-07",4.1707,4.35,4.1707,4.35,529851.0],["1992-01-08",4.3201,4.4995,4.3201,4.4995,693148.0],["1992-01-09",4.5294,4.7537,4.5294,4.6341,1152301.0],["1992-01-10",4.6341,4.6341,4.5743,4.6191,492581.0],["1992-01-13",4.5743,4.5892,4.4248,4.4248,411125.0],["1992-01-14",4.4248,4.4846,4.4098,4.4846,399598.0],["1992-01-15",4.4995,4.4995,4.4098,4.4397,527546.0],["1992-01-16",4.4098,4.6341,4.4098,4.5743,550215.0],["1992-01-17",4.6042,4.664,4.5593,4.664,629751.0],["1992-01-20",4.664,4.664,4.6042,4.6191,208636.0],["1992-01-21",4.6341,4.6789,4.6042,4.6191,418041.0],["1992-01-22",4.5892,4.6042,4.5294,4.6042,182893.0],["1992-01-23",4.5743,4.5743,4.2305,4.4098,590559.0],["1992-01-24",4.4846,4.5593,4.4696,4.4995,320447.0],["1992-01-27",4.5294,4.5294,4.4248,4.4846,68008.0],["1992-01-28",4.4995,4.5444,4.365,4.5444,397292.0],["1992-01-29",4.5743,4.6191,4.4547,4.4696,406898.0],["1992-01-30",4.4547,4.4846,4.4248,4.4696,647809.0],["1992-01-31",4.4547,4.4696,4.4248,4.4397,301235.0],["1992-02-03",4.5593,4.5593,4.4248,4.5593,434562.0],["1992-02-04",4.5593,4.5593,4.4547,4.4995,163681.0],["1992-02-05",4.4846,4.5743,4.4397,4.5145,378465.0],["1992-02-06",4.5145,4.5145,4.4098,4.4995,263581.0],["1992-02-07",4.5145,4.5145,4.3351,4.4248,209020.0],["1992-02-10",4.4397,4.4397,4.365,4.4098,286634.0],["1992-02-11",4.4397,4.4846,4.3799,4.4846,138706.0],["1992-02-12",4.4547,4.5892,4.4248,4.5892,159071.0],["1992-02-13",4.5892,4.6341,4.5593,4.5892,296624.0],["1992-02-14",4.5593,4.5593,4.4696,4.4846,432257.0],["1992-02-18",4.5145,4.5294,4.4547,4.4547,159455.0],["1992-02-19",4.4846,4.5145,4.3949,4.4098,327747.0],["1992-02-20",4.3799,4.4995,4.365,4.4995,447626.0],["1992-02-21",4.5444,4.649,4.5294,4.6191,949429.0],["1992-02-24",4.6341,4.649,4.5743,4.649,107584.0],["1992-02-25",4.649,4.649,4.5444,4.5444,137554.0],["1992-02-26",4.5444,4.5892,4.4696,4.4995,487202.0],["1992-02-27",4.4995,4.4995,4.4098,4.4547,113347.0],["1992-02-28",4.5145,4.5145,4.3949,4.4248,234379.0],["1992-03-02",4.4397,4.4696,4.3799,4.4098,211326.0],["1992-03-03",4.4248,4.4696,4.4098,4.4098,385381.0],["1992-03-04",4.4248,4.4397,4.3201,4.4248,333510.0],["1992-03-05",4.4547,4.4846,4.35,4.3949,227079.0],["1992-03-06",4.4248,4.4248,4.3052,4.3351,150618.0],["1992-03-09",4.4547,4.4846,4.3949,4.4397,809954.0],["1992-03-10",4.4846,4.4995,4.4098,4.4098,716970.0],["1992-03-11",4.4098,4.4547,4.35,4.365,290093.0],["1992-03-12",4.3201,4.3351,4.2454,4.2454,525625.0],["1992-03-13",4.2753,4.3052,4.2604,4.2604,360406.0],["1992-03-16",4.2753,4.3201,4.2305,4.3201,471448.0],["1992-03-17",4.35,4.4248,4.3201,4.4248,263197.0],["1992-03-18",4.4397,4.5743,4.4248,4.4696,326210.0],["1992-03-19",4.4995,4.5593,4.4995,4.5444,206331.0],["1992-03-20",4.5743,4.5743,4.4547,4.5294,298930.0],["1992-03-23",4.6042,4.664,4.6042,4.664,433026.0],["1992-03-24",4.664,4.6789,4.6191,4.6341,499497.0],["1992-03-25",4.649,4.6789,4.5743,4.6042,574037.0],["1992-03-26",4.5892,4.5892,4.4696,4.4696,143701.0],["1992-03-27",4.4846,4.5294,4.4248,4.4547,696222.0],["1992-03-30",4.4397,4.4397,4.35,4.3799,381155.0],["1992-03-31",4.3799,4.4696,4.3799,4.4547,436484.0],["1992-04-01",4.4055,4.4355,4.3156,4.3306,207868.0],["1992-04-02",4.3006,4.3156,4.2707,4.3006,442247.0],["1992-04-03",4.2857,4.2857,4.1957,4.1957,305462.0],["1992-04-06",4.1958,4.2707,4.1658,4.2407,488354.0],["1992-04-07",4.2407,4.2407,4.0159,4.1058,442631.0],["1992-04-08",4.0759,4.1058,4.0159,4.0609,235916.0],["1992-04-09",4.0309,4.1508,4.0159,4.1358,365786.0],["1992-04-10",4.1808,4.2707,4.1358,4.2407,287403.0],["1992-04-13",4.2707,4.2707,4.1808,4.1808,305462.0],["1992-04-14",4.1808,4.1808,4.0459,4.1358,579801.0],["1992-04-15",4.1358,4.1957,4.0759,4.1957,466453.0],["1992-04-16",4.1808,4.4205,4.1808,4.4205,697375.0],["1992-04-20",4.3905,4.3905,4.3306,4.3756,605544.0],["1992-04-21",4.3756,4.4055,4.3456,4.3756,639356.0],["1992-04-22",4.4055,4.4055,4.3156,4.3756,389608.0],["1992-04-23",4.3756,4.4355,4.3606,4.4205,428415.0],["1992-04-24",4.4805,4.5104,4.4505,4.4954,478749.0],["1992-04-27",4.4954,4.5404,4.4954,4.5104,393834.0],["1992-04-28",4.5104,4.5254,4.4655,4.4805,283176.0],["1992-04-29",4.4954,4.5254,4.4055,4.4055,298161.0],["1992-04-30",4.3905,4.3905,4.3006,4.3606,388071.0],["1992-05-01",4.3606,4.3606,4.3306,4.3456,144470.0],["1992-05-04",4.3306,4.3456,4.3156,4.3306,201336.0],["1992-05-05",4.3156,4.3905,4.2857,4.3156,557900.0],["1992-05-06",4.2857,4.3606,4.2407,4.3306,227079.0],["1992-05-07",4.3306,4.3306,4.1658,4.1957,436484.0],["1992-05-08",4.1957,4.2407,4.1808,4.2257,189809.0],["1992-05-11",4.2257,4.3756,4.1957,4.3756,374623.0],["1992-05-12",4.3756,4.3756,4.2107,4.2557,461458.0],["1992-05-13",4.2557,4.2857,4.2557,4.2707,172134.0],["1992-05-14",4.2707,4.2707,4.2107,4.2407,198646.0],["1992-05-15",4.1957,4.3006,4.1957,4.2857,455311.0],["1992-05-18",4.3006,4.3156,4.2707,4.2707,444168.0],["1992-05-19",4.3306,4.3306,4.2557,4.2857,358869.0],["1992-05-20",4.2857,4.2857,4.2407,4.2407,109121.0],["1992-05-21",4.1957,4.2407,4.1658,4.1957,285866.0],["1992-05-22",4.2107,4.2107,4.1358,4.1508,215936.0],["1992-05-26",4.1208,4.1508,4.1058,4.1208,306230.0],["1992-05-27",4.1358,4.1808,4.1358,4.1508,91062.0],["1992-05-28",4.1508,4.1808,4.1358,4.1658,184814.0],["1992-05-29",4.1808,4.2107,4.1808,4.1957,258970.0],["1992-06-01",4.1957,4.2707,4.1508,4.2557,160992.0],["1992-06-02",4.2557,4.2557,4.1808,4.2107,123722.0],["1992-06-03",4.1957,4.2407,4.1808,4.2257,176745.0],["1992-06-04",4.2257,4.2707,4.2257,4.2407,270497.0],["1992-06-05",4.2557,4.2707,4.1508,4.2707,118727.0],["1992-06-08",4.2557,4.2707,4.2257,4.2557,228232.0],["1992-06-09",4.2857,4.2857,4.1808,4.2107,122185.0],["1992-06-10",4.2107,4.2407,4.1958,4.2107,142165.0],["1992-06-11",4.2407,4.2407,4.1658,4.1957,443015.0],["1992-06-12",4.2107,4.2257,4.1958,4.2107,106047.0],["1992-06-15",4.2257,4.2407,4.1957,4.2257,151002.0],["1992-06-16",4.2257,4.2257,4.1808,4.1808,247443.0],["1992-06-17",4.1658,4.1658,4.0309,4.0309,830702.0],["1992-06-18",4.0609,4.0609,3.8961,3.911,338121.0],["1992-06-19",3.911,3.971,3.7162,3.8661,1756309.0],["1992-06-22",3.8661,3.8661,3.6713,3.8061,582490.0],["1992-06-23",3.8361,3.911,3.8211,3.8811,1570342.0],["1992-06-24",3.8811,3.926,3.8511,3.8661,282792.0],["1992-06-25",3.8661,3.986,3.8511,3.971,262428.0],["1992-06-26",3.971,4.0609,3.926,3.926,226695.0],["1992-06-29",3.941,4.0309,3.941,4.0009,185198.0],["1992-06-30",3.9967,4.1019,3.9967,4.0869,625908.0],["1992-07-01",4.0869,4.132,4.0869,4.1019,275876.0],["1992-07-02",4.1019,4.147,4.0118,4.0418,300851.0],["1992-07-06",4.0568,4.0719,4.0268,4.0568,334279.0],["1992-07-07",4.0568,4.0719,4.0268,4.0268,176361.0],["1992-07-08",4.0118,4.0418,3.9667,4.0268,155997.0],["1992-07-09",4.0118,4.0268,3.9066,3.9216,254744.0],["1992-07-10",3.9517,3.9517,3.9066,3.9366,198262.0],["1992-07-13",3.9216,3.9216,3.8765,3.8765,136017.0],["1992-07-14",3.8916,3.8916,3.8315,3.8615,436099.0],["1992-07-15",3.8765,3.9366,3.8465,3.8615,424573.0],["1992-07-16",3.8615,3.9066,3.8615,3.9066,313530.0],["1992-07-17",3.9066,3.9066,3.8765,3.8916,367707.0],["1992-07-20",3.8765,3.8916,3.8164,3.8315,371165.0],["1992-07-21",3.8315,3.8315,3.7864,3.8014,487202.0],["1992-07-22",3.8164,3.8315,3.8014,3.8315,725039.0],["1992-07-23",3.8315,3.8916,3.8315,3.8465,478749.0],["1992-07-24",3.8615,3.8916,3.8465,3.8615,200952.0],["1992-07-27",3.8615,3.8765,3.8164,3.8164,177898.0],["1992-07-28",3.7864,3.7864,3.7413,3.7864,1686379.0],["1992-07-29",3.7714,3.9967,3.7714,3.9517,383844.0],["1992-07-30",3.9817,4.0719,3.9216,4.0719,317757.0],["1992-07-31",4.0719,4.0719,3.9967,4.0568,150233.0],["1992-08-03",4.0418,4.0719,4.0118,4.0268,77230.0],["1992-08-04",4.0118,4.0118,3.9667,3.9817,145623.0],["1992-08-05",3.9667,3.9817,3.9667,3.9667,739256.0],["1992-08-06",3.9517,3.9817,3.9517,3.9517,195957.0],["1992-08-07",3.9366,3.9817,3.9366,3.9817,430720.0],["1992-08-10",3.9667,3.9667,3.9216,3.9517,305077.0],["1992-08-11",3.9366,3.9667,3.9366,3.9667,333126.0],["1992-08-12",3.9667,3.9667,3.9066,3.9366,81456.0],["1992-08-13",3.9667,3.9667,3.8765,3.8916,586333.0],["1992-08-14",3.7563,3.7864,3.6812,3.7714,1811637.0],["1992-08-17",3.7413,3.9366,3.7413,3.9216,947892.0],["1992-08-18",3.8916,3.9216,3.8615,3.8765,1168823.0],["1992-08-19",3.8765,3.8765,3.8465,3.8465,774220.0],["1992-08-20",3.8465,3.9066,3.8465,3.8765,371165.0],["1992-08-21",3.9066,3.9817,3.9066,3.9817,506413.0],["1992-08-24",3.9517,3.9517,3.9366,3.9517,146391.0],["1992-08-25",3.9817,4.0719,3.9667,4.0568,695069.0],["1992-08-26",4.0719,4.1921,4.0719,4.1921,463380.0],["1992-08-27",4.177,4.2071,4.162,4.1921,441479.0],["1992-08-28",4.1921,4.1921,4.1169,4.132,346958.0],["1992-08-31",4.162,4.162,4.1169,4.132,81072.0],["1992-09-01",4.132,4.147,4.1169,4.147,119879.0],["1992-09-02",4.147,4.2071,4.132,4.177,356948.0],["1992-09-03",4.2522,4.2822,4.2071,4.2522,731187.0],["1992-09-04",4.2522,4.2822,4.2071,4.2071,313146.0],["1992-09-08",4.1921,4.2371,4.1921,4.2071,162529.0],["1992-09-09",4.2071,4.2822,4.2071,4.2672,298930.0],["1992-09-10",4.2822,4.2972,4.2221,4.2972,486049.0],["1992-09-11",4.3874,4.4475,4.3573,4.4325,457616.0],["1992-09-14",4.5076,4.5076,4.4625,4.4775,270497.0],["1992-09-15",4.4475,4.4625,4.3724,4.3724,345421.0],["1992-09-16",4.3874,4.3874,4.3423,4.3423,147544.0],["1992-09-17",4.3423,4.4325,4.3273,4.4325,145623.0],["1992-09-18",4.4926,4.4926,4.3573,4.4325,701986.0],["1992-09-21",4.4174,4.4174,4.3874,4.3874,89525.0],["1992-09-22",4.3724,4.4174,4.3724,4.4024,203257.0],["1992-09-23",4.4024,4.4325,4.3874,4.3874,110274.0],["1992-09-24",4.4174,4.4174,4.3874,4.4024,196725.0],["1992-09-25",4.3724,4.3874,4.3123,4.3273,170982.0],["1992-09-28",4.3273,4.3273,4.2221,4.2672,214400.0],["1992-09-29",4.2672,4.2822,4.2371,4.2822,161760.0],["1992-09-30",4.2328,4.2479,4.1424,4.1726,431873.0],["1992-10-01",4.1876,4.1876,4.1424,4.1575,239759.0],["1992-10-02",4.1575,4.1876,4.1424,4.1726,170982.0],["1992-10-05",4.1575,4.1575,4.0822,4.1424,297393.0],["1992-10-06",4.1274,4.1424,4.0521,4.1274,230921.0],["1992-10-07",4.1274,4.1575,4.1274,4.1274,325442.0],["1992-10-08",4.1274,4.1274,4.0521,4.1274,254744.0],["1992-10-09",4.1123,4.1123,4.0521,4.0521,230537.0],["1992-10-12",4.037,4.1274,4.037,4.1274,165602.0],["1992-10-13",4.1274,4.278,4.1274,4.2027,408435.0],["1992-10-14",4.1876,4.1876,4.0972,4.1575,633593.0],["1992-10-15",4.1575,4.1876,4.1424,4.1575,141780.0],["1992-10-16",4.1424,4.3081,4.1424,4.3081,351953.0],["1992-10-19",4.3081,4.5341,4.3081,4.4889,337737.0],["1992-10-20",4.4889,4.5793,4.4889,4.5491,244754.0],["1992-10-21",4.5341,4.5491,4.504,4.5491,377697.0],["1992-10-22",4.5793,4.5943,4.5491,4.5642,244754.0],["1992-10-23",4.5642,4.745,4.5642,4.745,500266.0],["1992-10-26",4.7299,4.9257,4.7299,4.8203,504492.0],["1992-10-27",4.8203,4.9709,4.7902,4.8203,571348.0],["1992-10-28",4.8504,4.9408,4.8504,4.8655,572885.0],["1992-10-29",4.8504,4.8956,4.8203,4.8353,361943.0],["1992-10-30",4.7902,4.7902,4.7148,4.76,209020.0],["1992-11-02",4.76,4.8655,4.7299,4.8203,299314.0],["1992-11-03",4.8203,4.8353,4.7751,4.7902,416119.0],["1992-11-04",4.76,4.7902,4.7299,4.7299,284329.0],["1992-11-05",4.7299,4.7902,4.7299,4.7751,233995.0],["1992-11-06",4.7751,4.7902,4.745,4.745,124490.0],["1992-11-09",4.7148,4.7299,4.6998,4.6998,142165.0],["1992-11-10",4.7299,4.8203,4.7148,4.76,417272.0],["1992-11-11",4.7148,4.745,4.6697,4.6697,192114.0],["1992-11-12",4.6998,4.6998,4.6696,4.6847,175977.0],["1992-11-13",4.6847,4.6847,4.6094,4.6245,119879.0],["1992-11-16",4.6395,4.6395,4.5491,4.5491,276645.0],["1992-11-17",4.5642,4.5642,4.519,4.5341,113732.0],["1992-11-18",4.5341,4.6245,4.519,4.5943,703138.0],["1992-11-19",4.6245,4.6546,4.5793,4.6395,82609.0],["1992-11-20",4.6998,4.7299,4.6546,4.6546,152154.0],["1992-11-23",4.6847,4.7299,4.6546,4.6697,108352.0],["1992-11-24",4.6998,4.8504,4.6847,4.8504,248980.0],["1992-11-25",4.8353,4.8504,4.7751,4.7902,199799.0],["1992-11-27",4.76,4.8052,4.76,4.8052,145238.0],["1992-11-30",4.7751,4.7902,4.76,4.76,336968.0],["1992-12-01",4.7299,4.7902,4.7299,4.7902,406130.0],["1992-12-02",4.7751,4.7902,4.76,4.7751,204410.0],["1992-12-03",4.7751,4.8655,4.76,4.8504,383844.0],["1992-12-04",4.8655,4.9709,4.8655,4.9709,444552.0],["1992-12-07",4.9709,5.0462,4.9709,5.001,544452.0],["1992-12-08",5.001,5.0613,4.9709,5.0613,850298.0],["1992-12-09",5.0613,5.0613,5.001,5.0312,362712.0],["1992-12-10",5.001,5.001,4.9559,4.986,376928.0],["1992-12-11",4.986,4.986,4.9408,4.9559,142165.0],["1992-12-14",4.9257,4.9709,4.9107,4.9257,191730.0],["1992-12-15",4.9257,4.9408,4.7902,4.8353,780752.0],["1992-12-16",4.8203,4.8655,4.8052,4.8203,447626.0],["1992-12-17",4.8052,4.8956,4.76,4.8956,1003989.0],["1992-12-18",5.0161,5.1065,4.986,5.1065,456848.0],["1992-12-21",5.0914,5.1065,5.0161,5.0462,488739.0],["1992-12-22",5.0462,5.0462,4.9107,4.9408,197493.0],["1992-12-23",4.9408,4.986,4.9107,4.986,264349.0],["1992-12-24",4.986,5.0462,4.986,5.0462,121416.0],["1992-12-28",5.0312,5.0764,5.0312,5.0613,92599.0],["1992-12-29",5.0583,5.2093,5.0583,5.1036,413430.0],["1992-12-30",5.0885,5.0885,4.9828,5.013,256280.0],["1992-12-31",5.0432,5.0583,4.9979,4.9979,164450.0],["1993-01-04",5.0281,5.2546,5.0281,5.2546,543299.0],["1993-01-05",5.2395,5.4358,5.2395,5.2546,1265649.0],["1993-01-06",5.2395,5.3301,5.2093,5.3301,472217.0],["1993-01-07",5.315,5.3301,5.1942,5.1942,757314.0],["1993-01-08",5.2244,5.2244,5.0432,5.0885,262428.0],["1993-01-11",5.0885,5.1187,5.0583,5.1036,192498.0],["1993-01-12",5.0734,5.1791,5.0432,5.1791,399982.0],["1993-01-13",5.1791,5.2697,5.164,5.2697,370781.0],["1993-01-14",5.2395,5.2999,5.2093,5.2244,575959.0],["1993-01-15",5.2395,5.3452,5.2244,5.2848,285098.0],["1993-01-18",5.2546,5.2999,5.2244,5.2848,285866.0],["1993-01-19",5.2999,5.3301,5.2546,5.315,704291.0],["1993-01-20",5.3754,5.4509,5.315,5.4056,634361.0],["1993-01-21",5.3905,5.5264,5.3905,5.5264,436484.0],["1993-01-22",5.5264,5.6774,5.5264,5.6472,459537.0],["1993-01-25",5.6321,5.783,5.6321,5.6774,634746.0],["1993-01-26",5.6472,5.6774,5.617,5.617,275876.0],["1993-01-27",5.5717,5.6019,5.4358,5.4811,422267.0],["1993-01-28",5.466,5.6623,5.466,5.6472,386534.0],["1993-01-29",5.6321,5.6472,5.4811,5.4962,293551.0],["1993-02-01",5.5264,5.6472,5.4962,5.6472,319678.0],["1993-02-02",5.617,5.8434,5.5868,5.7981,363864.0],["1993-02-03",5.7679,5.783,5.617,5.7226,394603.0],["1993-02-04",5.7226,5.7226,5.6019,5.6774,289324.0],["1993-02-05",5.6774,5.783,5.617,5.6774,662026.0],["1993-02-08",5.6472,5.6472,5.5868,5.6019,185582.0],["1993-02-09",5.5415,5.5415,5.4509,5.4509,198646.0],["1993-02-10",5.4509,5.4509,5.3301,5.3754,295088.0],["1993-02-11",5.4056,5.4056,5.315,5.3452,483359.0],["1993-02-12",5.3603,5.3905,5.315,5.3603,811106.0],["1993-02-16",5.3603,5.3754,5.2697,5.2848,514866.0],["1993-02-17",5.2697,5.2697,5.0734,5.1187,233995.0],["1993-02-18",5.1489,5.1942,5.1187,5.164,444168.0],["1993-02-19",5.164,5.164,5.1036,5.1036,202104.0],["1993-02-22",5.0885,5.1036,4.9526,4.9677,419578.0],["1993-02-23",4.9677,5.0734,4.9677,5.0432,555210.0],["1993-02-24",5.0432,5.1338,5.013,5.1338,542531.0],["1993-02-25",5.1338,5.2848,5.1187,5.2848,343500.0],["1993-02-26",5.2697,5.2848,5.2395,5.2697,380386.0],["1993-03-01",5.2395,5.3754,5.2244,5.3754,824939.0],["1993-03-02",5.3754,5.6472,5.3754,5.6472,748861.0],["1993-03-03",5.6472,5.6472,5.5566,5.5717,529083.0],["1993-03-04",5.5717,5.5717,5.466,5.4811,210557.0],["1993-03-05",5.466,5.5566,5.4509,5.4962,239374.0],["1993-03-08",5.5264,5.5264,5.4358,5.5113,315067.0],["1993-03-09",5.5113,5.6774,5.4811,5.6774,502571.0],["1993-03-10",5.6472,5.6623,5.5566,5.5868,174440.0],["1993-03-11",5.5566,5.6623,5.5264,5.6019,424573.0],["1993-03-12",5.617,5.617,5.5415,5.5868,198646.0],["1993-03-15",5.5868,5.5868,5.4962,5.5415,313146.0],["1993-03-16",5.4962,5.4962,5.3301,5.3754,522935.0],["1993-03-17",5.3754,5.3905,5.3301,5.3301,352338.0],["1993-03-18",5.3301,5.5113,5.3301,5.5113,211710.0],["1993-03-19",5.5868,5.5868,5.5113,5.5113,420730.0],["1993-03-22",5.4811,5.5868,5.4811,5.5264,154076.0],["1993-03-23",5.466,5.5415,5.3905,5.3905,184430.0],["1993-03-24",5.3603,5.4962,5.3603,5.466,405745.0],["1993-03-25",5.4811,5.5566,5.466,5.466,211326.0],["1993-03-26",5.466,5.5113,5.4056,5.4056,275108.0],["1993-03-29",5.3905,5.4509,5.3905,5.4207,183661.0],["1993-03-30",5.4056,5.466,5.3905,5.4509,297393.0],["1993-03-31",5.463,5.5084,5.4327,5.4781,186351.0],["1993-04-01",5.463,5.5386,5.463,5.5084,345037.0],["1993-04-02",5.4781,5.5084,5.4024,5.4024,403440.0],["1993-04-05",5.4024,5.4024,5.3268,5.3873,156381.0],["1993-04-06",5.3873,5.4327,5.3722,5.4327,723887.0],["1993-04-07",5.4478,5.4478,5.3268,5.3419,271650.0],["1993-04-08",5.3116,5.3268,5.1754,5.1906,347727.0],["1993-04-12",5.2208,5.2662,5.1906,5.2057,332742.0],["1993-04-13",5.2057,5.4176,5.1754,5.3268,521782.0],["1993-04-14",5.3268,5.3873,5.3268,5.3873,194804.0],["1993-04-15",5.357,5.463,5.357,5.4478,125643.0],["1993-04-16",5.4478,5.4478,5.4024,5.4176,172903.0],["1993-04-19",5.4024,5.4024,5.3116,5.357,146775.0],["1993-04-20",5.3419,5.357,5.2814,5.3268,350801.0],["1993-04-21",5.3116,5.3116,5.1149,5.2057,321215.0],["1993-04-22",5.2208,5.3419,5.2057,5.2965,415351.0],["1993-04-23",5.2814,5.3419,5.2814,5.3419,140628.0],["1993-04-26",5.3116,5.357,5.3116,5.3268,138322.0],["1993-04-27",5.2965,5.3116,5.1906,5.1906,419962.0],["1993-04-28",5.1906,5.2208,5.1603,5.2057,147160.0],["1993-04-29",5.2208,5.2208,5.13,5.1754,92215.0],["1993-04-30",5.1452,5.2511,5.1452,5.1754,146007.0],["1993-05-03",5.1603,5.2511,5.1603,5.2511,287787.0],["1993-05-04",5.236,5.2965,5.2208,5.2208,150618.0],["1993-05-05",5.2208,5.2208,5.1452,5.1754,196725.0],["1993-05-06",5.2057,5.2208,5.13,5.1754,333510.0],["1993-05-07",5.1603,5.2057,5.1603,5.1754,548294.0],["1993-05-10",5.1906,5.1906,4.9787,4.9787,440326.0],["1993-05-11",4.8425,4.8879,4.7669,4.8879,1187650.0],["1993-05-12",4.8577,4.8879,4.8274,4.8425,654341.0],["1993-05-13",4.8425,4.8425,4.6761,4.782,784595.0],["1993-05-14",4.7971,4.8274,4.7669,4.7669,627829.0],["1993-05-17",4.7669,4.8274,4.7366,4.782,117190.0],["1993-05-18",4.782,4.782,4.6307,4.6609,505645.0],["1993-05-19",4.6609,4.7215,4.5247,4.7063,652804.0],["1993-05-20",4.7215,4.7517,4.6912,4.7517,690459.0],["1993-05-21",4.7215,4.7971,4.6609,4.782,1584558.0],["1993-05-24",4.782,4.8274,4.782,4.7971,137554.0],["1993-05-25",4.8274,4.9031,4.8123,4.9031,316604.0],["1993-05-26",4.9636,4.9636,4.903,4.9636,351185.0],["1993-05-27",4.9938,5.0544,4.9938,5.0241,201720.0],["1993-05-28",4.9938,5.0695,4.9787,5.0392,280103.0],["1993-06-01",5.0695,5.0998,5.0544,5.0998,348880.0],["1993-06-02",5.0695,5.1754,5.0392,5.1452,687001.0],["1993-06-03",5.1149,5.1149,5.009,5.0392,593249.0],["1993-06-04",5.0241,5.0241,4.9636,4.9787,269344.0],["1993-06-07",4.9938,4.9938,4.9484,4.9636,159071.0],["1993-06-08",4.9938,5.0241,4.9787,4.9787,471833.0],["1993-06-09",4.9787,5.0392,4.9787,5.009,472985.0],["1993-06-10",5.009,5.009,4.9938,4.9938,212863.0],["1993-06-11",5.009,5.0544,5.009,5.0544,336968.0],["1993-06-14",5.0392,5.1452,4.9938,5.0544,419578.0],["1993-06-15",5.1149,5.1754,5.0241,5.0241,246675.0],["1993-06-16",5.0392,5.1149,5.0241,5.0392,194420.0],["1993-06-17",5.0544,5.0695,4.9787,5.0241,166755.0],["1993-06-18",5.0998,5.0998,4.9333,4.9333,563279.0],["1993-06-21",4.9484,4.9636,4.9333,4.9636,302004.0],["1993-06-22",4.9636,5.0241,4.9484,5.0241,557516.0],["1993-06-23",5.0241,5.0241,4.9333,4.9484,275108.0],["1993-06-24",4.9333,5.009,4.9333,4.9333,302004.0],["1993-06-25",4.9938,4.9938,4.8425,4.8425,316989.0],["1993-06-28",4.8728,5.0241,4.8728,5.0241,174056.0],["1993-06-29",5.009,5.0241,4.9333,4.9484,440710.0],["1993-06-30",4.9484,5.009,4.9333,5.009,285482.0],["1993-07-01",4.9908,5.0059,4.8542,4.9604,409588.0],["1993-07-02",4.9301,4.9604,4.8846,4.8846,307767.0],["1993-07-06",4.8846,4.8998,4.8543,4.8694,225542.0],["1993-07-07",4.9756,4.9908,4.9604,4.9756,247827.0],["1993-07-08",4.9756,5.0666,4.8998,5.0666,680853.0],["1993-07-09",5.0363,5.097,4.9756,4.9756,373854.0],["1993-07-12",5.0211,5.0211,4.9604,4.9604,134480.0],["1993-07-13",4.9604,4.9756,4.8239,4.8846,401519.0],["1993-07-14",4.9301,4.9604,4.9301,4.9604,144854.0],["1993-07-15",4.9149,4.9604,4.8846,4.9604,308536.0],["1993-07-16",4.9604,4.9604,4.8998,4.9149,336584.0],["1993-07-19",4.9149,4.9604,4.9149,4.9604,110658.0],["1993-07-20",4.9756,5.0059,4.9301,4.9756,124106.0],["1993-07-21",5.0059,5.0059,4.8846,4.8846,160992.0],["1993-07-22",4.8998,4.8998,4.8087,4.8543,388455.0],["1993-07-23",4.8543,4.8998,4.7632,4.7936,363096.0],["1993-07-26",4.7936,4.8391,4.7026,4.7026,248980.0],["1993-07-27",4.7329,4.7936,4.7026,4.7936,957882.0],["1993-07-28",4.8087,4.8239,4.7632,4.8239,233995.0],["1993-07-29",4.8239,4.8543,4.7936,4.8239,172134.0],["1993-07-30",4.8087,4.8087,4.7329,4.7936,194804.0],["1993-08-02",4.7632,4.9604,4.7632,4.9453,312378.0],["1993-08-03",4.9908,5.0059,4.8998,4.8998,134480.0],["1993-08-04",4.9149,4.9149,4.8846,4.9149,260891.0],["1993-08-05",4.9453,5.0363,4.9453,5.0059,115269.0],["1993-08-06",4.9453,5.0059,4.8998,4.8998,365786.0],["1993-08-09",4.8998,5.0211,4.8998,5.0059,511024.0],["1993-08-10",4.9908,5.0059,4.9756,5.0059,83378.0],["1993-08-11",5.0363,5.0818,5.0059,5.0666,160608.0],["1993-08-12",5.0515,5.1576,5.0515,5.1425,357717.0],["1993-08-13",5.1273,5.37,5.1121,5.37,317757.0],["1993-08-16",5.37,5.37,5.2638,5.279,174824.0],["1993-08-17",5.3093,5.3093,5.2032,5.2032,205562.0],["1993-08-18",5.2487,5.2638,5.2031,5.2183,119495.0],["1993-08-19",5.2183,5.2183,5.1728,5.1728,258202.0],["1993-08-20",5.188,5.2032,5.1576,5.1576,185582.0],["1993-08-23",5.188,5.2335,5.1728,5.2183,121032.0],["1993-08-24",5.2183,5.4004,5.2183,5.4004,170982.0],["1993-08-25",5.4459,5.552,5.4155,5.5217,506413.0],["1993-08-26",5.4914,5.5217,5.37,5.5217,371549.0],["1993-08-27",5.4914,5.4914,5.4155,5.4762,503339.0],["1993-08-30",5.4914,5.5824,5.4762,5.5217,290093.0],["1993-08-31",5.5065,5.6431,5.5065,5.6127,267423.0],["1993-09-01",5.5824,5.6734,5.552,5.6734,158302.0],["1993-09-02",5.6734,5.6886,5.5824,5.5976,196725.0],["1993-09-03",5.5824,5.5824,5.4914,5.5065,226695.0],["1993-09-07",5.4762,5.4762,5.4459,5.461,173671.0],["1993-09-08",5.4004,5.4307,5.37,5.3852,147928.0],["1993-09-09",5.3548,5.37,5.279,5.3548,136785.0],["1993-09-10",5.3852,5.3852,5.279,5.2942,378465.0],["1993-09-13",5.3093,5.3245,5.3093,5.3245,146775.0],["1993-09-14",5.3093,5.3093,5.2335,5.2638,576343.0],["1993-09-15",5.2487,5.279,5.2031,5.2638,247827.0],["1993-09-16",5.188,5.2183,5.1728,5.188,156381.0],["1993-09-17",5.1121,5.1425,5.1121,5.1425,832623.0],["1993-09-20",5.1425,5.1728,5.1273,5.1728,1016284.0],["1993-09-21",5.1728,5.1728,5.0666,5.1121,999763.0],["1993-09-22",5.1425,5.1425,5.097,5.1425,680084.0],["1993-09-23",5.1576,5.1576,5.1425,5.1425,445705.0],["1993-09-24",5.1425,5.1576,5.1425,5.1576,186735.0],["1993-09-27",5.1576,5.1576,5.1425,5.1576,188272.0],["1993-09-28",5.1273,5.2032,5.1273,5.2032,784595.0],["1993-09-29",5.1697,5.2001,5.1545,5.1545,131790.0],["1993-09-30",5.1697,5.2609,5.1697,5.2609,370781.0],["1993-10-01",5.2457,5.2609,5.1697,5.2305,212094.0],["1993-10-04",5.2457,5.2609,5.2305,5.2305,119495.0],["1993-10-05",5.2457,5.2457,5.1697,5.1849,339274.0],["1993-10-06",5.1545,5.1697,5.1241,5.1697,208252.0],["1993-10-07",5.1393,5.1849,5.1393,5.1849,316220.0],["1993-10-08",5.1697,5.2001,5.1393,5.1545,82993.0],["1993-10-11",5.1393,5.2153,5.1393,5.1849,92215.0],["1993-10-12",5.1849,5.2153,5.1241,5.2001,416119.0],["1993-10-13",5.1849,5.2305,5.1849,5.2153,239759.0],["1993-10-14",5.2457,5.2457,5.2001,5.2153,151386.0],["1993-10-15",5.2153,5.2305,5.2001,5.2305,352722.0],["1993-10-18",5.2305,5.2305,5.1697,5.2001,131022.0],["1993-10-19",5.2001,5.2001,5.1697,5.1849,135633.0],["1993-10-20",5.0481,5.1545,5.0481,5.1241,271650.0],["1993-10-21",5.1697,5.2609,5.1697,5.2609,484512.0],["1993-10-22",5.2609,5.2913,5.2457,5.2761,240911.0],["1993-10-25",5.2609,5.2913,5.2457,5.2913,102205.0],["1993-10-26",5.2761,5.3522,5.2609,5.3522,316989.0],["1993-10-27",5.3522,5.3674,5.3217,5.337,236301.0],["1993-10-28",5.3826,5.6106,5.3674,5.6106,402671.0],["1993-10-29",5.6106,5.7019,5.6106,5.6867,910237.0],["1993-11-01",5.6867,5.7323,5.6563,5.7171,486049.0],["1993-11-02",5.6867,5.7779,5.6259,5.7627,357717.0],["1993-11-03",5.7627,5.8387,5.7627,5.7931,653573.0],["1993-11-04",5.7779,5.8691,5.7779,5.8387,477980.0],["1993-11-05",5.8235,5.8539,5.7931,5.7931,286250.0],["1993-11-08",5.7627,5.7931,5.7019,5.7475,431104.0],["1993-11-09",5.7627,5.7779,5.7171,5.7779,827628.0],["1993-11-10",5.7627,5.8235,5.7475,5.8083,232074.0],["1993-11-11",5.8387,5.9147,5.7779,5.9147,209405.0],["1993-11-12",5.8995,6.0516,5.8995,6.006,165218.0],["1993-11-15",6.006,6.0668,6.006,6.0364,272802.0],["1993-11-16",6.0364,6.0364,5.9908,6.0364,371933.0],["1993-11-17",6.0364,6.0364,5.9452,5.9604,87220.0],["1993-11-18",5.9604,5.9604,5.8387,5.8843,245138.0],["1993-11-19",5.8995,5.8995,5.7627,5.8235,157534.0],["1993-11-22",5.7627,5.8235,5.7171,5.7171,576343.0],["1993-11-23",5.6867,5.7019,5.6563,5.6563,428799.0],["1993-11-24",5.6867,5.7171,5.6715,5.6867,64935.0],["1993-11-26",5.6563,5.7171,5.6563,5.6867,47644.0],["1993-11-29",5.6867,5.7019,5.6411,5.6563,738871.0],["1993-11-30",5.6867,5.7931,5.6867,5.7779,110658.0],["1993-12-01",5.7779,5.8691,5.7475,5.8691,233611.0],["1993-12-02",5.8691,6.006,5.8691,5.8995,249364.0],["1993-12-03",5.9299,5.9452,5.8235,5.8539,93752.0],["1993-12-06",5.8235,5.8539,5.8083,5.8083,132559.0],["1993-12-07",5.7779,5.8083,5.7323,5.7779,173287.0],["1993-12-08",5.7475,5.7627,5.7019,5.7475,275876.0],["1993-12-09",5.8083,5.8539,5.7019,5.7019,397292.0],["1993-12-10",5.7019,5.7627,5.7019,5.7323,255512.0],["1993-12-13",5.7019,5.7627,5.6867,5.7627,237069.0],["1993-12-14",5.7627,5.8235,5.7627,5.8235,183661.0],["1993-12-15",5.7931,5.8235,5.7019,5.7475,247827.0],["1993-12-16",5.7779,5.8691,5.7627,5.8235,222084.0],["1993-12-17",5.8387,5.9147,5.8235,5.9147,373086.0],["1993-12-20",5.8843,5.9604,5.8691,5.8995,132175.0],["1993-12-21",5.9299,5.9908,5.8995,5.9299,149465.0],["1993-12-22",5.9604,5.9604,5.8843,5.9452,207099.0],["1993-12-23",5.9756,5.9908,5.9147,5.9147,215552.0],["1993-12-27",5.9452,5.9604,5.9147,5.9604,77614.0],["1993-12-28",5.9756,6.0516,5.9756,6.0212,282792.0],["1993-12-29",5.9877,6.0638,5.9572,6.0638,231690.0],["1993-12-30",6.0943,6.1553,6.0943,6.1248,208636.0],["1993-12-31",6.1095,6.3076,6.0791,6.2924,389608.0],["1994-01-03",6.2619,6.2771,6.1705,6.1857,382692.0],["1994-01-04",6.1705,6.1705,6.0486,6.0791,399598.0],["1994-01-05",6.0486,6.0943,6.0181,6.0181,274339.0],["1994-01-06",6.0029,6.0638,5.9877,6.0334,225926.0],["1994-01-07",6.0486,6.14,6.0486,6.14,196341.0],["1994-01-10",6.14,6.3228,6.1248,6.3076,370396.0],["1994-01-11",6.2619,6.3381,6.201,6.3076,386150.0],["1994-01-12",6.3076,6.3838,6.3076,6.3838,175592.0],["1994-01-13",6.3228,6.3686,6.3076,6.3381,336200.0],["1994-01-14",6.3838,6.3838,6.2924,6.2924,249364.0],["1994-01-17",6.2771,6.2924,6.1248,6.2314,191346.0],["1994-01-18",6.2619,6.2619,6.1248,6.1248,213631.0],["1994-01-19",6.1248,6.1857,6.0638,6.1248,204794.0],["1994-01-20",6.1248,6.1248,6.0791,6.1095,187888.0],["1994-01-21",6.1095,6.1553,6.0638,6.1095,303925.0],["1994-01-24",6.1248,6.1248,6.0334,6.0638,147928.0],["1994-01-25",6.0791,6.0943,6.0334,6.0791,229384.0],["1994-01-26",6.0791,6.4447,6.0791,6.3533,1047407.0],["1994-01-27",6.3228,6.3381,6.2314,6.2771,755778.0],["1994-01-28",6.3838,6.4447,6.3686,6.399,998226.0],["1994-01-31",6.4447,6.5819,6.4295,6.5819,820328.0],["1994-02-01",6.5666,6.658,6.5666,6.5971,811875.0],["1994-02-02",6.7037,6.7037,6.6123,6.6428,569042.0],["1994-02-03",6.6123,6.6276,6.5057,6.5514,576343.0],["1994-02-04",6.4904,6.5209,6.46,6.4904,372317.0],["1994-02-07",6.46,6.658,6.46,6.6276,560974.0],["1994-02-08",6.5971,6.6276,6.5819,6.5971,209789.0],["1994-02-09",6.46,6.5514,6.3838,6.399,596323.0],["1994-02-10",6.399,6.4752,6.3838,6.4295,146775.0],["1994-02-11",6.399,6.4447,6.3381,6.4143,282408.0],["1994-02-14",6.3838,6.5209,6.3838,6.5209,310072.0],["1994-02-15",6.4295,6.5514,6.4143,6.5057,481438.0],["1994-02-16",6.4752,6.4904,6.46,6.4904,397292.0],["1994-02-17",6.4904,6.5209,6.3533,6.3533,335432.0],["1994-02-18",6.3533,6.3838,6.3381,6.3686,257433.0],["1994-02-22",6.2771,6.3838,6.2771,6.3686,170213.0],["1994-02-23",6.3686,6.4143,6.3381,6.3381,164834.0],["1994-02-24",6.3076,6.3381,6.2314,6.2924,400366.0],["1994-02-25",6.2619,6.3381,6.2619,6.2924,265118.0],["1994-02-28",6.3228,6.4143,6.3076,6.3686,221700.0],["1994-03-01",6.3381,6.3838,6.3076,6.3686,292398.0],["1994-03-02",6.3076,6.4904,6.2467,6.46,414583.0],["1994-03-03",6.46,6.46,6.3686,6.46,407282.0],["1994-03-04",6.46,6.5971,6.4447,6.5666,578648.0],["1994-03-07",6.5819,6.6428,6.5819,6.6276,445705.0],["1994-03-08",6.5971,6.6733,6.5819,6.658,293166.0],["1994-03-09",6.658,6.658,6.5361,6.6123,200952.0],["1994-03-10",6.6123,6.6123,6.3838,6.4904,383076.0],["1994-03-11",6.4752,6.6276,6.46,6.5971,472217.0],["1994-03-14",6.5971,6.6276,6.5514,6.6123,350416.0],["1994-03-15",6.6276,6.7342,6.6276,6.719,552521.0],["1994-03-16",6.719,6.719,6.5819,6.5819,554442.0],["1994-03-17",6.5819,6.6123,6.5666,6.5819,347727.0],["1994-03-18",6.5819,6.6123,6.5361,6.5819,971330.0],["1994-03-21",6.5819,6.6733,6.5514,6.6123,328131.0],["1994-03-22",6.6123,6.6123,6.5057,6.5819,241680.0],["1994-03-23",6.5819,6.6276,6.5361,6.5514,333126.0],["1994-03-24",6.5362,6.5362,6.3686,6.46,416504.0],["1994-03-25",6.4295,6.4904,6.4143,6.4295,158302.0],["1994-03-28",6.4143,6.4143,6.3228,6.3381,399982.0],["1994-03-29",6.274,6.274,6.1061,6.1061,819175.0],["1994-03-30",6.1213,6.1518,6.0908,6.1213,473370.0],["1994-03-31",6.1061,6.1213,5.9687,6.0908,579417.0],["1994-04-04",5.8465,5.9687,5.816,5.8923,844534.0],["1994-04-05",5.9534,6.0297,5.9229,6.0145,339658.0],["1994-04-06",6.0145,6.0603,5.9992,6.0603,460306.0],["1994-04-07",6.0908,6.0908,5.9992,6.0297,293551.0],["1994-04-08",6.0145,6.0145,5.9076,5.9381,301235.0],["1994-04-11",5.9534,6.045,5.9534,6.045,404977.0],["1994-04-12",6.045,6.1213,6.0145,6.0755,510640.0],["1994-04-13",6.045,6.1213,6.045,6.0755,466838.0],["1994-04-14",6.0755,6.0755,5.9381,5.9534,353106.0],["1994-04-15",5.9534,6.045,5.9534,5.9839,331589.0],["1994-04-18",6.0145,6.0145,5.8771,5.8771,233227.0],["1994-04-19",5.8923,5.9381,5.8618,5.8618,190962.0],["1994-04-20",5.8465,5.8465,5.6634,5.6634,364633.0],["1994-04-21",5.6481,5.6481,5.4649,5.4802,896789.0],["1994-04-22",5.4802,5.5107,5.4649,5.4649,1012058.0],["1994-04-25",5.4649,5.4954,5.3733,5.4497,829934.0],["1994-04-26",5.5107,5.6481,5.4802,5.6176,966719.0],["1994-04-28",5.6634,5.7244,5.6328,5.6328,318525.0],["1994-04-29",5.6481,5.8313,5.6328,5.7855,375775.0],["1994-05-02",5.755,5.9229,5.755,5.8618,316989.0],["1994-05-03",5.8313,5.8465,5.7855,5.816,213631.0],["1994-05-04",5.816,5.816,5.7702,5.8007,99515.0],["1994-05-05",5.8008,5.8771,5.8008,5.8771,488354.0],["1994-05-06",5.8618,5.8923,5.8313,5.8771,488354.0],["1994-05-09",5.8313,5.9076,5.8313,5.8771,318525.0],["1994-05-10",5.8771,5.8923,5.8618,5.8618,381155.0],["1994-05-11",5.8618,5.8618,5.6481,5.7092,920996.0],["1994-05-12",5.7397,5.7397,5.6328,5.6328,181356.0],["1994-05-13",5.6328,5.6481,5.5565,5.5718,535615.0],["1994-05-16",5.6023,5.6023,5.526,5.5412,101052.0],["1994-05-17",5.5107,5.526,5.4344,5.4802,580569.0],["1994-05-18",5.4802,5.6481,5.4649,5.6481,387302.0],["1994-05-19",5.6328,5.6939,5.6328,5.6481,200567.0],["1994-05-20",5.6481,5.6939,5.6176,5.6786,287019.0],["1994-05-23",5.6786,5.7244,5.6786,5.7244,102589.0],["1994-05-24",5.6939,5.7244,5.6481,5.6481,365786.0],["1994-05-25",5.6481,5.7092,5.6481,5.7092,203641.0],["1994-05-26",5.6786,5.7397,5.6786,5.7397,232458.0],["1994-05-27",5.7092,5.755,5.6939,5.6939,71467.0],["1994-05-31",5.6786,5.8007,5.6481,5.8007,82225.0],["1994-06-01",5.755,5.8313,5.6939,5.816,435331.0],["1994-06-02",5.8313,5.8618,5.816,5.8313,710439.0],["1994-06-03",5.816,5.8923,5.8008,5.8618,348880.0],["1994-06-06",5.8923,5.8923,5.7855,5.8313,182124.0],["1994-06-07",5.8007,5.816,5.755,5.8007,119879.0],["1994-06-08",5.816,5.8771,5.816,5.8465,277797.0],["1994-06-09",5.8466,5.8466,5.7244,5.7702,140243.0],["1994-06-10",5.816,5.816,5.755,5.7855,159455.0],["1994-06-13",5.7855,5.8618,5.755,5.8618,280487.0],["1994-06-14",5.8313,6.0145,5.8313,6.0145,233995.0],["1994-06-15",6.0145,6.045,5.9687,5.9839,168292.0],["1994-06-16",5.9687,5.9839,5.9229,5.9534,192114.0],["1994-06-17",5.9839,5.9839,5.9381,5.9534,389223.0],["1994-06-20",5.9229,5.9992,5.9229,5.9839,101052.0],["1994-06-21",5.9534,5.9916,5.9381,5.9534,262812.0],["1994-06-22",5.9534,5.9992,5.8923,5.9076,428415.0],["1994-06-23",5.8923,5.9381,5.7702,5.7702,143701.0],["1994-06-24",5.7702,5.7702,5.6481,5.6634,376544.0],["1994-06-27",5.6481,5.7092,5.6023,5.6939,355796.0],["1994-06-28",5.6786,5.7092,5.6176,5.6481,210941.0],["1994-06-29",5.6328,5.6786,5.6176,5.6176,370012.0],["1994-06-30",5.6451,5.6451,5.5992,5.6145,214400.0],["1994-07-01",5.6451,5.7063,5.5992,5.691,136017.0],["1994-07-05",5.6757,5.7369,5.6298,5.7063,255512.0],["1994-07-06",5.7063,5.8134,5.7063,5.7675,131790.0],["1994-07-07",5.7981,5.7981,5.6757,5.6757,96057.0],["1994-07-08",5.6451,5.7369,5.5839,5.7216,320062.0],["1994-07-11",5.7063,5.7522,5.691,5.7522,82225.0],["1994-07-12",5.7675,5.7828,5.7216,5.7828,152154.0],["1994-07-13",5.7981,5.8593,5.7828,5.7981,676626.0],["1994-07-14",5.7522,5.7522,5.4921,5.5839,3827300.0],["1994-07-15",5.5839,5.5839,5.4921,5.5074,3465357.0],["1994-07-18",5.5074,5.5227,5.4768,5.4921,521398.0],["1994-07-19",5.5074,5.5074,5.4615,5.4615,1222231.0],["1994-07-20",5.4615,5.4615,5.3697,5.385,1515397.0],["1994-07-21",5.3697,5.385,5.3085,5.3238,605160.0],["1994-07-22",5.3238,5.3544,5.2932,5.3544,135248.0],["1994-07-25",5.3238,5.385,5.3085,5.3544,248212.0],["1994-07-26",5.3391,5.3544,5.2779,5.3085,507182.0],["1994-07-27",5.3085,5.3697,5.2626,5.3544,658568.0],["1994-07-28",5.3697,5.3697,5.3391,5.3391,151386.0],["1994-07-29",5.3697,5.3697,5.2779,5.2932,162529.0],["1994-08-01",5.2779,5.3391,5.2779,5.3238,377697.0],["1994-08-02",5.3238,5.385,5.3085,5.3697,440710.0],["1994-08-03",5.3697,5.385,5.3085,5.3085,481823.0],["1994-08-04",5.3085,5.3085,5.2473,5.2626,405745.0],["1994-08-05",5.2473,5.3697,5.2015,5.3544,886415.0],["1994-08-08",5.3391,5.3697,5.3391,5.3544,335432.0],["1994-08-09",5.3544,5.5074,5.3544,5.5074,871815.0],["1994-08-10",5.5074,5.5686,5.4615,5.4768,1269107.0],["1994-08-11",5.4768,5.4921,5.4156,5.4615,383460.0],["1994-08-12",5.4309,5.4615,5.4156,5.4462,617071.0],["1994-08-15",5.4615,5.4921,5.4462,5.4768,235916.0],["1994-08-16",5.4768,5.4768,5.4462,5.4615,461074.0],["1994-08-17",5.4615,5.5074,5.4309,5.4768,482591.0],["1994-08-18",5.5074,5.5074,5.4309,5.4462,647809.0],["1994-08-19",5.4768,5.4768,5.4462,5.4768,196341.0],["1994-08-22",5.4615,5.4921,5.4462,5.4768,333895.0],["1994-08-23",5.4768,5.5074,5.4462,5.4462,513714.0],["1994-08-24",5.4309,5.4615,5.3697,5.4462,678932.0],["1994-08-25",5.4768,5.4768,5.4003,5.4156,493349.0],["1994-08-26",5.4309,5.4309,5.385,5.4156,313915.0],["1994-08-29",5.4462,5.4615,5.4156,5.4309,482975.0],["1994-08-30",5.3697,5.4309,5.3697,5.4156,490660.0],["1994-08-31",5.385,5.4156,5.3391,5.385,1104273.0],["1994-09-01",5.385,5.385,5.3544,5.3544,318910.0],["1994-09-02",5.3697,5.385,5.3238,5.3238,246675.0],["1994-09-06",5.2932,5.3238,5.2626,5.3238,129869.0],["1994-09-07",5.3238,5.385,5.3085,5.3544,422267.0],["1994-09-08",5.3238,5.4462,5.3238,5.4309,642814.0],["1994-09-09",5.4462,5.6604,5.4156,5.6298,1549209.0],["1994-09-12",5.6298,5.691,5.6145,5.6298,777294.0],["1994-09-13",5.6451,5.691,5.6451,5.691,607081.0],["1994-09-14",5.691,5.7216,5.6757,5.7025,1330583.0],["1994-09-15",5.7063,5.8287,5.7063,5.8287,785747.0],["1994-09-16",5.844,5.9205,5.8134,5.9052,1580332.0],["1994-09-19",5.8899,5.9205,5.8287,5.8287,1092746.0],["1994-09-20",5.8287,5.8287,5.7828,5.7828,1625671.0],["1994-09-21",5.7981,5.7981,5.7216,5.7216,2133621.0],["1994-09-22",5.7369,5.7598,5.7216,5.7369,2045248.0],["1994-09-23",5.7216,5.7522,5.7216,5.7522,1611839.0],["1994-09-26",5.7522,5.7981,5.7522,5.7828,1253353.0],["1994-09-27",5.7675,5.7828,5.7522,5.7675,1255659.0],["1994-09-28",5.7644,5.7644,5.7491,5.7644,1617986.0],["1994-09-29",5.7491,5.8104,5.7491,5.8104,2039869.0],["1994-09-30",5.8104,5.8411,5.7951,5.8258,1781668.0],["1994-10-03",5.8258,5.8258,5.7951,5.7951,726192.0],["1994-10-04",5.7798,5.7798,5.6264,5.6418,1030117.0],["1994-10-05",5.6264,5.6264,5.4731,5.4731,1472364.0],["1994-10-06",5.4885,5.5345,5.4425,5.5345,1669089.0],["1994-10-07",5.5345,5.5498,5.4731,5.5345,1015132.0],["1994-10-10",5.5498,5.5958,5.5345,5.5805,1056628.0],["1994-10-11",5.5958,5.6571,5.5805,5.6571,1493881.0],["1994-10-12",5.6571,5.7491,5.6418,5.7491,1871961.0],["1994-10-13",5.7491,5.7798,5.7338,5.7644,1369390.0],["1994-10-14",5.7644,5.7644,5.7338,5.7644,2673078.0],["1994-10-17",5.7644,5.8104,5.7644,5.8104,1199177.0],["1994-10-18",5.8257,5.9637,5.8257,5.9637,1791658.0],["1994-10-19",5.9484,6.1477,5.9177,6.0557,3424629.0],["1994-10-20",6.0557,6.071,6.0251,6.0557,1247974.0],["1994-10-21",6.0251,6.0251,5.9484,5.9944,2248505.0],["1994-10-24",5.9944,5.9944,5.9637,5.9637,1095051.0],["1994-10-25",5.9484,5.9791,5.9024,5.9177,1236832.0],["1994-10-26",5.9177,5.9331,5.8564,5.8717,1129632.0],["1994-10-27",5.9024,5.9024,5.7644,5.8104,1317904.0],["1994-10-28",5.8104,5.8258,5.7491,5.8258,1204941.0],["1994-10-31",5.8258,5.9177,5.8104,5.9177,2599690.0],["1994-11-01",5.8564,5.8564,5.8104,5.8564,2161670.0],["1994-11-02",5.8564,5.8871,5.8104,5.8411,1211088.0],["1994-11-03",5.8717,5.8871,5.8104,5.8564,1095436.0],["1994-11-04",5.8717,5.8717,5.8411,5.8564,808801.0],["1994-11-07",5.8564,5.8871,5.8258,5.8411,1400897.0],["1994-11-08",5.8411,5.8411,5.7951,5.8104,813412.0],["1994-11-09",5.8258,5.8258,5.7798,5.7951,275108.0],["1994-11-10",5.7951,5.7951,5.6724,5.6878,533309.0],["1994-11-11",5.6724,5.7184,5.6724,5.6878,85683.0],["1994-11-14",5.7184,5.7184,5.6724,5.7031,509487.0],["1994-11-15",5.7031,5.7184,5.6724,5.6878,621298.0],["1994-11-16",5.7184,5.7491,5.6724,5.7184,129101.0],["1994-11-17",5.7031,5.7184,5.6418,5.6571,164834.0],["1994-11-18",5.6571,5.6571,5.6111,5.6418,415351.0],["1994-11-21",5.6418,5.6418,5.5958,5.5958,204410.0],["1994-11-22",5.5191,5.5191,5.3812,5.4118,1148843.0],["1994-11-23",5.4271,5.4271,5.3505,5.4271,585564.0],["1994-11-25",5.4578,5.4578,5.3812,5.3812,166755.0],["1994-11-28",5.3812,5.4271,5.3658,5.3965,212094.0],["1994-11-29",5.4271,5.5038,5.4118,5.5038,554826.0],["1994-11-30",5.4731,5.6571,5.4731,5.6418,604391.0],["1994-12-01",5.6111,5.6878,5.5958,5.6264,940976.0],["1994-12-02",5.6111,5.6571,5.6111,5.6418,350801.0],["1994-12-05",5.6571,5.6724,5.6418,5.6724,582106.0],["1994-12-06",5.6418,5.6878,5.6418,5.6878,597475.0],["1994-12-07",5.6878,5.7031,5.6571,5.6724,359254.0],["1994-12-08",5.6571,5.6878,5.5345,5.5345,270113.0],["1994-12-09",5.5498,5.5805,5.4885,5.5038,479133.0],["1994-12-12",5.5038,5.5805,5.5038,5.5498,409972.0],["1994-12-13",5.5191,5.5805,5.5191,5.5345,396908.0],["1994-12-14",5.5805,5.6264,5.5038,5.6264,602086.0],["1994-12-15",5.5805,5.6724,5.5345,5.6418,904474.0],["1994-12-16",5.7031,5.7338,5.6264,5.6878,1093514.0],["1994-12-19",5.6418,5.7491,5.6418,5.7184,459153.0],["1994-12-20",5.7491,5.8104,5.7491,5.7951,952503.0],["1994-12-21",5.7798,5.9024,5.7798,5.8871,1035112.0],["1994-12-22",5.8717,5.9331,5.8104,5.9331,554442.0],["1994-12-23",5.9484,5.9484,5.8258,5.8258,385381.0],["1994-12-27",5.8534,5.9149,5.8534,5.8688,294703.0],["1994-12-28",5.838,5.9149,5.7459,5.838,877962.0],["1994-12-29",5.8073,5.8688,5.7151,5.8227,1069692.0],["1994-12-30",5.8227,5.8841,5.8227,5.838,434178.0],["1995-01-03",5.8073,5.838,5.7459,5.7766,1758230.0],["1995-01-04",5.7766,5.792,5.7612,5.792,2492106.0],["1995-01-05",5.792,5.792,5.7612,5.7766,534846.0],["1995-01-06",5.7459,5.7766,5.7305,5.7612,617839.0],["1995-01-09",5.7612,5.7766,5.7459,5.7766,914464.0],["1995-01-10",5.7766,5.7766,5.7612,5.7766,572116.0],["1995-01-11",5.7612,5.7766,5.7151,5.7151,483359.0],["1995-01-12",5.7459,5.7612,5.7305,5.7459,340042.0],["1995-01-13",5.7459,5.7459,5.7305,5.7459,582106.0],["1995-01-16",5.7459,5.7459,5.7151,5.7305,915617.0],["1995-01-17",5.7305,5.7459,5.7151,5.7459,567121.0],["1995-01-18",5.7612,5.8688,5.7612,5.8688,2176655.0],["1995-01-19",5.8688,5.9763,5.8688,5.9609,1576490.0],["1995-01-20",5.9609,6.007,5.8995,5.9917,1529614.0],["1995-01-23",5.9763,6.0224,5.9609,6.007,1212625.0],["1995-01-24",6.0224,6.0839,5.9763,6.0685,1530382.0],["1995-01-25",6.0378,6.1146,6.0378,6.1146,919075.0],["1995-01-26",6.0531,6.0531,5.9763,6.0378,1093514.0],["1995-01-27",6.0224,6.0839,6.0224,6.0378,835697.0],["1995-01-30",6.0378,6.0378,5.9917,6.0378,1203404.0],["1995-01-31",6.0224,6.0224,5.9456,5.9456,1207246.0],["1995-02-01",5.9456,5.9763,5.8995,5.9149,861825.0],["1995-02-02",5.8688,5.9149,5.8534,5.8841,483359.0],["1995-02-03",5.8995,6.0839,5.8841,6.0685,1253738.0],["1995-02-06",6.0378,6.1607,6.0378,6.1146,1118105.0],["1995-02-07",6.1299,6.176,6.0685,6.0992,756930.0],["1995-02-08",6.0839,6.0839,5.9917,6.0224,466453.0],["1995-02-09",6.0224,6.0224,5.9456,5.9456,924070.0],["1995-02-10",5.9456,5.9456,5.8841,5.8995,634746.0],["1995-02-13",5.9149,5.9456,5.8841,5.8995,844150.0],["1995-02-14",5.8995,6.0531,5.8534,6.0531,1705975.0],["1995-02-15",6.0531,6.0992,6.0224,6.0839,471448.0],["1995-02-16",6.0685,6.0685,5.9763,6.007,416504.0],["1995-02-17",6.007,6.1146,6.007,6.1146,1181503.0],["1995-02-21",6.1146,6.2221,6.0992,6.1914,1174587.0],["1995-02-22",6.1453,6.1914,6.0992,6.176,1246822.0],["1995-02-23",6.1607,6.2375,6.1607,6.2221,1368622.0],["1995-02-24",6.2375,6.3911,6.2375,6.3297,11944512.0],["1995-02-27",6.3297,6.3297,6.2682,6.2989,2778356.0],["1995-02-28",6.2989,6.4218,6.2836,6.4065,3073828.0],["1995-03-01",6.4065,6.4218,6.3604,6.3758,2591621.0],["1995-03-02",6.3758,6.3758,6.3297,6.3297,1754003.0],["1995-03-03",6.2989,6.4065,6.2682,6.4065,1852750.0],["1995-03-06",6.3758,6.4372,6.345,6.4065,1138469.0],["1995-03-07",6.4065,6.5448,6.3911,6.4987,2224683.0],["1995-03-08",6.4987,6.5601,6.4218,6.4987,1222999.0],["1995-03-09",6.4833,6.5294,6.4679,6.4679,984393.0],["1995-03-10",6.4372,6.5448,6.3758,6.5294,1063545.0],["1995-03-13",6.514,6.5294,6.4679,6.4987,940976.0],["1995-03-14",6.5294,6.5294,6.4679,6.4987,820712.0],["1995-03-15",6.4833,6.4833,6.4372,6.4526,453005.0],["1995-03-16",6.4372,6.5908,6.4218,6.514,1203404.0],["1995-03-17",6.514,6.5294,6.4372,6.4372,1628360.0],["1995-03-20",6.4372,6.4526,6.345,6.4372,446474.0],["1995-03-21",6.4065,6.514,6.4065,6.4526,419578.0],["1995-03-22",6.4526,6.4526,6.4065,6.4218,295856.0],["1995-03-23",6.4218,6.4833,6.3604,6.3911,590175.0],["1995-03-24",6.4065,6.4833,6.3604,6.4679,889105.0],["1995-03-27",6.4833,6.5755,6.4833,6.5755,1576490.0],["1995-03-28",6.5755,6.5908,6.4679,6.5294,1226842.0],["1995-03-29",6.5263,6.5417,6.4493,6.4493,947508.0],["1995-03-30",6.4647,6.4647,6.3878,6.4493,1213009.0],["1995-03-31",6.434,6.5109,6.3724,6.5109,1120795.0],["1995-04-03",6.5109,6.5109,6.3724,6.4032,995920.0],["1995-04-04",6.4032,6.4493,6.3878,6.4493,522935.0],["1995-04-05",6.4186,6.4186,6.3416,6.4186,721965.0],["1995-04-06",6.4493,6.5109,6.4032,6.434,487586.0],["1995-04-07",6.4186,6.434,6.3416,6.4032,368091.0],["1995-04-10",6.3724,6.3878,6.357,6.357,574806.0],["1995-04-11",6.3724,6.3724,6.2954,6.3108,442247.0],["1995-04-12",6.3108,6.5109,6.28,6.4955,443015.0],["1995-04-13",6.4801,6.5109,6.4186,6.4647,302004.0],["1995-04-17",6.4955,6.5109,6.3724,6.4647,984009.0],["1995-04-18",6.4493,6.4647,6.4032,6.4647,937902.0],["1995-04-19",6.4955,6.5571,6.4801,6.5571,2942038.0],["1995-04-20",6.5263,6.6187,6.4955,6.6187,1216852.0],["1995-04-21",6.6494,6.7264,6.5725,6.5725,1810869.0],["1995-04-24",6.5879,6.5879,6.5263,6.5725,471448.0],["1995-04-25",6.5725,6.5725,6.4493,6.4955,1710201.0],["1995-04-26",6.4647,6.5571,6.4647,6.5571,1069692.0],["1995-04-27",6.5417,6.5417,6.4801,6.4955,1203020.0],["1995-04-28",6.4955,6.4955,6.4493,6.4647,703522.0],["1995-05-01",6.4493,6.4801,6.434,6.4801,1410503.0],["1995-05-02",6.4493,6.4647,6.4032,6.4647,1189187.0],["1995-05-03",6.4647,6.4801,6.4493,6.4801,1159602.0],["1995-05-04",6.5571,6.5571,6.5109,6.5263,1427409.0],["1995-05-05",6.5263,6.5263,6.4647,6.4955,788437.0],["1995-05-08",6.4801,6.4955,6.4647,6.4801,693148.0],["1995-05-09",6.4801,6.6033,6.434,6.5725,925607.0],["1995-05-10",6.5725,6.7418,6.5417,6.6341,1410119.0],["1995-05-11",6.5879,6.711,6.5879,6.711,1080835.0],["1995-05-12",6.711,6.8957,6.6802,6.8957,1598775.0],["1995-05-15",6.8957,7.1728,6.8957,6.9573,2363005.0],["1995-05-16",6.9573,6.9573,6.8342,6.8342,1063160.0],["1995-05-17",6.8342,6.8649,6.8188,6.8188,1284476.0],["1995-05-18",6.8188,6.8188,6.6802,6.6802,1790121.0],["1995-05-19",6.6648,6.6648,6.5725,6.5879,830702.0],["1995-05-22",6.6341,6.7726,6.6341,6.6802,626677.0],["1995-05-23",6.6802,6.788,6.6802,6.7726,1496186.0],["1995-05-24",6.7726,6.8649,6.7726,6.8188,994768.0],["1995-05-25",6.8188,6.8188,6.5725,6.6956,889873.0],["1995-05-26",6.6802,6.6956,6.5725,6.5879,593633.0],["1995-05-30",6.6494,6.6648,6.5571,6.5879,1805106.0],["1995-05-31",6.5725,6.6648,6.5417,6.6648,557900.0],["1995-06-01",6.6802,6.6802,6.6033,6.6648,350416.0],["1995-06-02",6.6341,6.6802,6.6187,6.6802,719660.0],["1995-06-05",6.6802,6.8342,6.6802,6.8034,828012.0],["1995-06-06",6.788,6.8649,6.788,6.8342,871815.0],["1995-06-07",6.8188,6.8188,6.6494,6.7726,643583.0],["1995-06-08",6.7726,6.7726,6.7264,6.7418,114500.0],["1995-06-09",6.7264,6.7726,6.6802,6.7726,695838.0],["1995-06-12",6.7572,6.7726,6.7264,6.7572,440710.0],["1995-06-13",6.7572,6.7726,6.7418,6.7572,300082.0],["1995-06-14",6.7572,6.7726,6.7418,6.7726,375007.0],["1995-06-15",6.7572,6.8034,6.7418,6.788,611692.0],["1995-06-16",6.8034,6.8188,6.7726,6.8188,1282171.0],["1995-06-19",6.8188,6.8188,6.7726,6.8034,1528845.0],["1995-06-20",6.7726,6.788,6.7418,6.7726,740408.0],["1995-06-21",6.7726,6.8034,6.7726,6.788,806111.0],["1995-06-22",6.788,6.8188,6.711,6.7418,1102352.0],["1995-06-23",6.7418,6.7726,6.711,6.7572,690843.0],["1995-06-26",6.7264,6.788,6.6956,6.7572,641277.0],["1995-06-27",6.7572,6.7726,6.5263,6.5417,1752466.0],["1995-06-28",6.5725,6.6187,6.5571,6.5879,1340573.0],["1995-06-29",6.5725,6.6033,6.5263,6.5571,1609533.0],["1995-06-30",6.5879,6.6494,6.5417,6.6494,519861.0],["1995-07-03",6.6309,6.6618,6.6001,6.6155,889105.0],["1995-07-05",6.6001,6.6618,6.5847,6.6618,2007978.0],["1995-07-06",6.6618,6.7851,6.6309,6.7697,604007.0],["1995-07-07",6.7697,6.9548,6.7697,6.9548,638204.0],["1995-07-10",7.001,7.0936,6.9702,7.0473,528698.0],["1995-07-11",7.0165,7.0165,6.9085,6.9085,409972.0],["1995-07-12",6.9085,6.9702,6.8623,6.9394,876425.0],["1995-07-13",6.9394,6.9702,6.8931,6.9085,587101.0],["1995-07-14",6.8931,7.001,6.8931,7.001,902553.0],["1995-07-17",6.9856,7.0319,6.9085,7.0319,885647.0],["1995-07-18",7.0165,7.0473,6.9702,6.9856,1593011.0],["1995-07-19",6.9702,6.9702,6.7543,6.8314,811106.0],["1995-07-20",6.8314,6.9085,6.8314,6.9085,453005.0],["1995-07-21",6.8931,6.9085,6.7852,6.7852,1520777.0],["1995-07-24",6.7851,6.8931,6.7851,6.8006,418041.0],["1995-07-25",6.8468,6.8468,6.7852,6.816,1389755.0],["1995-07-26",6.8006,6.8468,6.7852,6.816,1685995.0],["1995-07-27",6.8006,6.9548,6.8006,6.9548,1639503.0],["1995-07-28",6.9239,6.9779,6.8931,6.9239,864898.0],["1995-07-31",6.9548,6.9548,6.7852,6.7852,581722.0],["1995-08-01",6.7697,6.8468,6.7235,6.8468,539073.0],["1995-08-02",6.9702,7.0319,6.8777,6.9394,2192408.0],["1995-08-03",6.9085,7.0319,6.9085,7.0319,2059465.0],["1995-08-04",7.0627,7.1707,7.0473,7.1398,1378996.0],["1995-08-07",7.1244,7.1398,7.0936,7.1244,650115.0],["1995-08-08",7.0936,7.1244,7.0781,7.1244,687001.0],["1995-08-09",7.109,7.1552,7.0473,7.109,501418.0],["1995-08-10",7.0781,7.0781,7.0319,7.0319,570195.0],["1995-08-11",7.0473,7.109,6.9856,7.0319,1071613.0],["1995-08-14",7.0473,7.2169,7.0319,7.1861,475675.0],["1995-08-15",7.1707,7.2169,7.0936,7.109,653188.0],["1995-08-16",7.109,7.2015,7.0936,7.2015,955961.0],["1995-08-17",7.2015,7.2015,7.0781,7.109,360022.0],["1995-08-18",7.1552,7.1552,7.0936,7.109,529851.0],["1995-08-21",7.109,7.2169,7.109,7.2015,692764.0],["1995-08-22",7.1861,7.2015,7.1552,7.1861,446858.0],["1995-08-23",7.1861,7.1861,7.109,7.1398,450700.0],["1995-08-24",7.1398,7.1398,7.0319,7.0781,454542.0],["1995-08-25",7.0936,7.1707,7.0627,7.1552,570964.0],["1995-08-28",7.1861,7.2169,7.1398,7.1552,587870.0],["1995-08-29",7.1707,7.2015,7.109,7.2015,250133.0],["1995-08-30",7.2015,7.3095,7.1861,7.2324,955576.0],["1995-08-31",7.2324,7.294,7.2169,7.294,502571.0],["1995-09-01",7.3403,7.3866,7.3249,7.3711,756930.0],["1995-09-05",7.3403,7.4637,7.3403,7.4637,822633.0],["1995-09-06",7.4945,7.5099,7.4174,7.4328,769610.0],["1995-09-07",7.402,7.5254,7.3711,7.5254,962492.0],["1995-09-08",7.5254,7.5254,7.3711,7.4328,659720.0],["1995-09-11",7.4637,7.4791,7.402,7.4328,396524.0],["1995-09-12",7.4174,7.5253,7.4174,7.5099,424188.0],["1995-09-13",7.4945,7.5408,7.4945,7.5099,396140.0],["1995-09-14",7.5408,7.6179,7.5253,7.587,298161.0],["1995-09-15",7.587,7.6641,7.5562,7.5562,1224536.0],["1995-09-18",7.5562,7.6179,7.5253,7.6179,290093.0],["1995-09-19",7.6487,7.6487,7.5408,7.5716,1100815.0],["1995-09-20",7.5562,7.6641,7.5562,7.6641,642046.0],["1995-09-21",7.6333,7.7412,7.6179,7.6796,625140.0],["1995-09-22",7.6179,7.7721,7.6179,7.7412,1069692.0],["1995-09-25",7.7567,7.7567,7.6487,7.7258,534078.0],["1995-09-26",7.7104,7.7258,7.6487,7.7104,534078.0],["1995-09-27",7.6487,7.7104,7.6025,7.6333,776142.0],["1995-09-28",7.6148,7.692,7.6148,7.6611,408435.0],["1995-09-29",7.6302,7.8156,7.6302,7.7847,610155.0],["1995-10-02",7.7538,7.7847,7.5993,7.6302,433410.0],["1995-10-03",7.5993,7.7074,7.5993,7.6765,635514.0],["1995-10-04",7.6611,7.7229,7.4912,7.4912,882573.0],["1995-10-05",7.4757,7.5066,7.3522,7.3985,1228379.0],["1995-10-06",7.3831,7.5066,7.3676,7.4757,1374001.0],["1995-10-09",7.4757,7.4912,7.4294,7.4757,699296.0],["1995-10-10",7.4603,7.4603,7.2904,7.414,708133.0],["1995-10-11",7.4294,7.4757,7.4294,7.4603,654341.0],["1995-10-12",7.4757,7.5839,7.4603,7.5839,1213394.0],["1995-10-13",7.5839,7.5839,7.5221,7.5375,635130.0],["1995-10-16",7.5375,7.5375,7.4757,7.5066,1016284.0],["1995-10-17",7.5375,7.7074,7.5375,7.7074,587101.0],["1995-10-18",7.692,7.8156,7.6765,7.7229,911774.0],["1995-10-19",7.6611,7.7074,7.6302,7.692,232842.0],["1995-10-20",7.6765,7.7538,7.6765,7.7229,663178.0],["1995-10-23",7.692,7.692,7.6302,7.6611,434178.0],["1995-10-24",7.6611,7.692,7.6148,7.6302,339274.0],["1995-10-25",7.6457,7.692,7.5993,7.6302,757314.0],["1995-10-26",7.6611,7.6611,7.4912,7.5221,599781.0],["1995-10-27",7.4757,7.553,7.4449,7.553,413814.0],["1995-10-30",7.553,7.5684,7.4912,7.5375,782289.0],["1995-10-31",7.5375,7.5684,7.5066,7.5066,262812.0],["1995-11-01",7.5221,7.7074,7.5221,7.6457,1225689.0],["1995-11-02",7.6611,7.7538,7.6456,7.7229,465685.0],["1995-11-03",7.7229,7.7229,7.6457,7.6611,523319.0],["1995-11-06",7.6611,7.6611,7.5993,7.6457,488739.0],["1995-11-07",7.692,7.692,7.6302,7.6765,235532.0],["1995-11-08",7.6765,7.7229,7.6611,7.7229,215936.0],["1995-11-09",7.7538,7.8464,7.7538,7.831,936365.0],["1995-11-10",7.8619,7.8619,7.7692,7.8156,294703.0],["1995-11-13",7.7847,7.9082,7.7847,7.8928,461074.0],["1995-11-14",7.8619,7.8773,7.8464,7.8619,428799.0],["1995-11-15",7.8464,8.0936,7.8156,8.0627,546949.0],["1995-11-16",8.0627,8.2789,8.0009,8.2789,726000.0],["1995-11-17",8.3407,8.5569,8.1554,8.2171,816294.0],["1995-11-20",8.1554,8.2789,8.0936,8.248,471064.0],["1995-11-21",8.2171,8.4025,8.2171,8.3716,802077.0],["1995-11-22",8.3716,8.4334,8.1554,8.1554,652228.0],["1995-11-24",8.1245,8.1863,8.1245,8.1554,122377.0],["1995-11-27",8.1863,8.2171,8.0936,8.1245,658183.0],["1995-11-28",8.1245,8.1245,8.0009,8.0318,548102.0],["1995-11-29",8.0318,8.0936,7.9391,7.9391,247635.0],["1995-11-30",7.9082,8.0627,7.7538,7.7538,470296.0],["1995-12-01",7.9082,7.9391,7.8156,7.8156,618608.0],["1995-12-04",7.8464,8.248,7.8464,8.1863,845495.0],["1995-12-05",8.1245,8.1863,8.0936,8.1245,835313.0],["1995-12-06",8.0936,8.248,8.0936,8.1863,354451.0],["1995-12-07",8.1554,8.1554,8.0936,8.1554,498729.0],["1995-12-08",8.1554,8.1863,8.1245,8.1245,514290.0],["1995-12-11",8.1245,8.1863,8.0627,8.1554,574422.0],["1995-12-12",8.0936,8.2171,8.0936,8.1863,453198.0],["1995-12-13",8.1863,8.2789,8.0936,8.0936,450892.0],["1995-12-14",8.1863,8.1863,8.0318,8.0627,666060.0],["1995-12-15",8.1245,8.248,8.0627,8.1554,1558047.0],["1995-12-18",8.0009,8.0009,7.7538,7.8156,700256.0],["1995-12-19",7.8464,8.1245,7.8156,8.0009,916385.0],["1995-12-20",7.97,8.3098,7.97,8.2171,928872.0],["1995-12-21",8.3407,8.4643,8.2789,8.3098,465301.0],["1995-12-22",8.3716,8.7423,8.3407,8.5569,649154.0],["1995-12-26",8.5569,8.7423,8.5569,8.6187,342732.0],["1995-12-27",8.7423,8.7732,8.6496,8.6805,480670.0],["1995-12-28",8.7732,8.8041,8.5878,8.6187,319102.0],["1995-12-29",8.6187,8.8041,8.4952,8.8041,644159.0],["1996-01-02",8.6927,8.8474,8.6927,8.7855,480286.0],["1996-01-03",8.7855,8.8165,8.6308,8.7546,507758.0],["1996-01-04",8.7855,8.7855,8.569,8.6618,1656025.0],["1996-01-05",8.5999,8.5999,8.5071,8.569,291629.0],["1996-01-08",8.569,8.569,8.5071,8.569,52447.0],["1996-01-09",8.6308,8.6618,8.4143,8.4452,397677.0],["1996-01-10",8.4143,8.4143,8.074,8.1359,594786.0],["1996-01-11",8.1978,8.3834,8.1668,8.2287,687385.0],["1996-01-12",8.1978,8.2906,8.074,8.105,315836.0],["1996-01-15",8.105,8.2287,8.0121,8.2287,206715.0],["1996-01-16",8.3215,8.3834,8.2596,8.3834,365786.0],["1996-01-17",8.4143,8.8474,8.3834,8.6927,755393.0],["1996-01-18",8.6618,8.6618,8.4762,8.6308,413430.0],["1996-01-19",8.569,8.6618,8.5071,8.5999,355796.0],["1996-01-22",8.569,8.569,8.3524,8.4143,349648.0],["1996-01-23",8.3524,8.9093,8.1359,8.6618,1274102.0],["1996-01-24",8.6618,8.7855,8.538,8.6927,973635.0],["1996-01-25",8.6309,8.7855,8.6309,8.7237,285482.0],["1996-01-26",8.6927,8.7855,8.5999,8.7546,387110.0],["1996-01-29",8.7546,8.7546,8.569,8.6308,666444.0],["1996-01-30",8.6309,8.6927,8.5999,8.6618,694877.0],["1996-01-31",8.6308,8.7855,8.6308,8.7546,426494.0],["1996-02-01",8.7855,8.9093,8.7855,8.8165,762502.0],["1996-02-02",8.7855,8.8783,8.7546,8.7855,671824.0],["1996-02-05",8.7236,8.8165,8.6618,8.7855,206523.0],["1996-02-06",8.7546,9.0639,8.7546,9.0639,753664.0],["1996-02-07",8.9402,8.9711,8.8474,8.9711,298161.0],["1996-02-08",9.033,9.4042,9.0021,9.3733,461074.0],["1996-02-09",9.3733,9.528,9.1567,9.2495,841076.0],["1996-02-12",9.1567,9.2495,9.1258,9.1567,481823.0],["1996-02-13",9.1567,9.1877,9.0949,9.1877,614958.0],["1996-02-14",9.1258,9.2495,9.0949,9.2495,539457.0],["1996-02-15",9.1877,9.528,9.1258,9.4042,605160.0],["1996-02-16",9.3733,9.4042,9.2186,9.3424,482015.0],["1996-02-20",9.2186,9.3114,9.1877,9.2186,422075.0],["1996-02-21",9.1877,9.3424,9.1567,9.2805,368475.0],["1996-02-22",9.3423,9.5898,9.2805,9.5898,512945.0],["1996-02-23",9.6517,9.7136,9.3424,9.4042,365593.0],["1996-02-26",9.3423,9.3423,9.0639,9.1567,453390.0],["1996-02-27",9.1567,9.2495,9.0949,9.2186,699104.0],["1996-02-28",9.3424,9.4042,9.1258,9.1258,563471.0],["1996-02-29",8.9711,9.1258,8.8474,8.9402,708133.0],["1996-03-01",9.0021,9.1258,8.8474,9.1258,406898.0],["1996-03-04",9.2495,9.6517,9.1567,9.497,748477.0],["1996-03-05",9.4042,9.5898,9.2495,9.4042,840308.0],["1996-03-06",9.3114,9.497,9.3114,9.3733,357525.0],["1996-03-07",9.2805,9.497,9.2495,9.3733,281255.0],["1996-03-08",9.1258,9.1877,9.0639,9.1258,411893.0],["1996-03-11",9.033,9.033,8.7855,8.9711,604007.0],["1996-03-12",8.8474,9.1877,8.6927,9.1258,618992.0],["1996-03-13",9.033,9.2186,8.8165,9.1567,348303.0],["1996-03-14",9.0949,9.1258,8.9711,9.033,862977.0],["1996-03-15",8.9093,8.9402,8.7855,8.8474,905242.0],["1996-03-18",8.9402,9.1258,8.9402,9.0639,418617.0],["1996-03-19",9.1567,9.1877,9.033,9.033,388455.0],["1996-03-20",9.0639,9.0949,8.7237,8.8165,483552.0],["1996-03-21",8.8783,8.9402,8.7855,8.9402,352145.0],["1996-03-22",8.8474,8.9402,8.8474,8.9093,317757.0],["1996-03-25",9.0021,9.0021,8.569,8.569,514674.0],["1996-03-26",8.7236,8.9711,8.6618,8.8474,756162.0],["1996-03-27",8.8165,8.8783,8.6927,8.7546,1169015.0],["1996-03-28",8.7546,8.9093,8.6618,8.9093,731379.0],["1996-03-29",9.0639,9.0639,8.7236,8.8474,717163.0],["1996-04-01",8.8598,8.9217,8.7668,8.8598,216705.0],["1996-04-02",9.0147,9.1386,8.9837,9.1076,483359.0],["1996-04-03",9.1076,9.1696,8.8908,9.1696,378081.0],["1996-04-04",9.1076,9.2625,9.1076,9.1696,516019.0],["1996-04-08",9.0147,9.2005,8.8598,9.0456,467990.0],["1996-04-09",9.0456,9.0766,8.9217,9.0147,603815.0],["1996-04-10",8.9837,9.1076,8.9527,9.0456,563663.0],["1996-04-11",9.1076,9.1076,8.8288,8.9837,414198.0],["1996-04-12",8.9837,9.0766,8.8288,9.0147,185390.0],["1996-04-15",9.0766,9.2005,9.0766,9.2005,158878.0],["1996-04-16",9.1386,9.1696,8.8598,9.1386,465109.0],["1996-04-17",9.1076,9.2315,8.9837,9.2005,471641.0],["1996-04-18",9.2005,9.8201,9.2005,9.6962,758275.0],["1996-04-19",9.7272,9.7272,9.6033,9.6652,476828.0],["1996-04-22",9.6652,9.8821,9.6342,9.7582,503724.0],["1996-04-23",9.6962,9.7582,9.6652,9.7582,408243.0],["1996-04-24",9.7272,9.7891,9.7272,9.7891,440710.0],["1996-04-25",9.7582,9.7891,9.5723,9.7272,347150.0],["1996-04-26",9.7272,9.7582,9.6033,9.6652,328900.0],["1996-04-29",9.6652,9.6962,9.3554,9.5723,723887.0],["1996-04-30",9.5723,9.5723,9.3554,9.5723,486049.0],["1996-05-01",9.5413,9.6962,9.4793,9.6033,530620.0],["1996-05-02",9.5413,9.5413,9.3864,9.4484,736182.0],["1996-05-03",9.5103,9.5103,9.2625,9.3554,465109.0],["1996-05-06",9.3864,9.3864,9.2315,9.2935,361367.0],["1996-05-07",9.3245,9.3864,9.2315,9.2625,214592.0],["1996-05-08",9.1076,9.3554,8.7049,9.3554,479325.0],["1996-05-09",9.2935,9.4794,9.2935,9.4174,206523.0],["1996-05-10",9.4174,9.4794,9.2935,9.4174,320062.0],["1996-05-13",9.4484,9.5103,9.4174,9.4793,184238.0],["1996-05-14",9.5723,9.7891,9.5723,9.6962,412854.0],["1996-05-15",9.6652,9.7891,9.6033,9.7582,641854.0],["1996-05-16",9.6342,9.7272,9.5413,9.6652,744059.0],["1996-05-17",9.913,9.913,9.8201,9.8511,577111.0],["1996-05-20",9.913,10.0679,9.913,9.944,300467.0],["1996-05-21",9.913,10.037,9.8821,9.944,478941.0],["1996-05-22",9.944,10.2538,9.913,10.2228,602662.0],["1996-05-23",10.037,10.2538,10.037,10.0989,834929.0],["1996-05-24",10.1299,10.2228,10.037,10.0679,286634.0],["1996-05-28",10.0679,10.0989,9.8821,10.006,399021.0],["1996-05-29",10.037,10.037,9.6962,9.8201,449739.0],["1996-05-30",9.8201,9.8201,9.6652,9.7891,1118105.0],["1996-05-31",9.7891,9.913,9.7582,9.7891,988812.0],["1996-06-03",9.8511,9.8511,9.5723,9.6652,281640.0],["1996-06-04",9.7272,10.037,9.6962,9.913,671439.0],["1996-06-05",9.975,10.2228,9.944,10.1918,386726.0],["1996-06-06",10.1918,10.2228,10.0989,10.1299,408243.0],["1996-06-07",10.0679,10.1299,10.037,10.1299,218242.0],["1996-06-10",10.037,10.2228,9.975,10.2228,336584.0],["1996-06-11",10.2228,10.2228,9.944,10.006,298161.0],["1996-06-12",10.037,10.1299,10.006,10.037,383268.0],["1996-06-13",10.006,10.0989,9.944,9.944,307959.0],["1996-06-14",9.944,9.975,9.7891,9.8511,304117.0],["1996-06-17",9.7891,9.8201,9.6962,9.7272,494310.0],["1996-06-18",9.7891,10.006,9.7272,9.7891,438597.0],["1996-06-19",9.7891,9.975,9.7891,9.913,422459.0],["1996-06-20",9.8821,9.975,9.8201,9.944,505068.0],["1996-06-21",9.944,9.975,9.7891,9.944,654533.0],["1996-06-24",10.006,10.1299,9.975,10.006,692572.0],["1996-06-25",10.006,10.0989,9.7582,9.7891,476828.0],["1996-06-26",9.8511,10.0679,9.8511,10.0679,477212.0],["1996-06-27",10.0679,10.0679,9.7272,9.913,547910.0],["1996-06-28",9.8821,10.0989,9.6652,10.0989,574998.0],["1996-07-01",10.0989,10.0989,9.944,10.0989,265310.0],["1996-07-02",10.0493,10.0803,9.8322,10.0493,653381.0],["1996-07-03",10.0803,10.2044,10.0183,10.1733,352722.0],["1996-07-05",9.9873,10.0183,9.8322,9.8322,124106.0],["1996-07-08",9.8012,9.8012,9.6151,9.7701,389992.0],["1996-07-09",9.7701,9.9562,9.6771,9.9252,348880.0],["1996-07-10",9.9562,9.9562,9.7701,9.8632,949813.0],["1996-07-11",9.9252,9.9562,9.522,9.7701,708517.0],["1996-07-12",9.7391,9.8942,9.7391,9.8012,697375.0],["1996-07-15",9.7391,9.7391,9.1808,9.1808,1281786.0],["1996-07-16",9.2429,9.3979,8.8086,9.1808,2115178.0],["1996-07-17",9.3049,9.6771,9.2118,9.3979,1181695.0],["1996-07-18",9.429,10.0493,9.429,9.8942,591520.0],["1996-07-19",9.9252,9.9562,9.8942,9.9252,1089864.0],["1996-07-22",9.8632,9.9252,9.8322,9.8942,1062392.0],["1996-07-23",9.8942,10.1113,9.8942,9.9562,753280.0],["1996-07-24",9.8322,9.8322,9.584,9.6461,862977.0],["1996-07-25",9.7701,10.1423,9.7701,10.0493,1809716.0],["1996-07-26",10.1113,10.1113,9.8942,9.9562,1923448.0],["1996-07-29",10.0183,10.2354,9.9562,10.1113,747132.0],["1996-07-30",10.0493,10.2044,9.8942,10.2044,1008024.0],["1996-07-31",10.2044,10.2354,10.1423,10.1733,1612031.0],["1996-08-01",10.0803,10.2044,10.0803,10.1733,1272181.0],["1996-08-02",10.2354,10.6386,10.1423,10.4525,1157104.0],["1996-08-05",10.4215,10.5766,10.4215,10.5766,502187.0],["1996-08-06",10.5145,10.6076,10.3905,10.6076,494694.0],["1996-08-07",10.6696,10.7937,10.6386,10.7937,603623.0],["1996-08-08",10.7316,10.7316,10.6076,10.6076,350032.0],["1996-08-09",10.7006,10.9488,10.6696,10.7937,670863.0],["1996-08-12",10.7006,10.7627,10.6076,10.7627,419962.0],["1996-08-13",10.7627,10.7627,10.5766,10.6696,584027.0],["1996-08-14",10.6386,10.7937,10.6076,10.7627,447050.0],["1996-08-15",10.7006,10.7316,10.6386,10.6386,577111.0],["1996-08-16",10.6696,10.8557,10.6386,10.8557,462995.0],["1996-08-19",10.8557,10.9488,10.8247,10.8867,320639.0],["1996-08-20",10.8867,10.9488,10.7937,10.9177,465685.0],["1996-08-21",10.8247,11.1038,10.7937,11.0108,1054707.0],["1996-08-22",10.9488,11.1349,10.9488,11.0418,682006.0],["1996-08-23",10.9177,10.9488,10.7316,10.7627,329476.0],["1996-08-26",10.7937,10.9798,10.7316,10.9177,358293.0],["1996-08-27",10.9488,10.9798,10.8557,10.9798,326786.0],["1996-08-28",10.9488,11.0108,10.7627,10.8557,398253.0],["1996-08-29",10.7627,10.7627,10.4525,10.6076,522167.0],["1996-08-30",10.6386,10.6386,10.3284,10.4835,374623.0],["1996-09-03",10.3905,10.6386,10.2664,10.5145,261275.0],["1996-09-04",10.4835,10.7316,10.4835,10.6696,365978.0],["1996-09-05",10.6696,10.7006,10.4835,10.5145,507374.0],["1996-09-06",10.4835,10.5455,10.4215,10.4525,521398.0],["1996-09-09",10.5455,10.5455,10.4215,10.4525,931754.0],["1996-09-10",10.4525,10.6696,10.4525,10.6386,745788.0],["1996-09-11",10.5766,10.7627,10.5456,10.7627,745211.0],["1996-09-12",10.7627,10.8867,10.7316,10.8557,910622.0],["1996-09-13",10.9798,11.0728,10.8867,11.0728,1189572.0],["1996-09-16",11.0418,11.1038,11.0418,11.0418,693340.0],["1996-09-17",11.0418,11.0883,10.8867,10.9798,409011.0],["1996-09-18",10.9488,11.0418,10.8557,10.9177,817062.0],["1996-09-19",10.8867,11.0108,10.7627,10.9488,393450.0],["1996-09-20",10.9798,11.0108,10.9177,10.9798,737335.0],["1996-09-23",10.8557,10.8867,10.7316,10.8247,457424.0],["1996-09-24",10.8247,10.8867,10.7627,10.8867,602855.0],["1996-09-25",10.9177,10.9177,10.7316,10.7627,532541.0],["1996-09-26",10.5456,10.8557,10.4215,10.7006,840692.0],["1996-09-27",10.7316,10.7316,10.5766,10.6076,482591.0],["1996-09-30",10.6076,10.7006,10.5145,10.7006,453966.0],["1996-10-01",10.7627,10.7627,10.6386,10.7316,386918.0],["1996-10-02",10.682,10.9614,10.682,10.9304,813220.0],["1996-10-03",10.9614,11.0546,10.9614,10.9925,957882.0],["1996-10-04",11.0546,11.0856,10.9925,11.0856,734837.0],["1996-10-07",11.0546,11.1167,11.0235,11.1167,358869.0],["1996-10-08",11.0856,11.3962,11.0856,11.3962,726192.0],["1996-10-09",11.3962,11.3962,11.1477,11.2099,440518.0],["1996-10-10",11.1788,11.1788,10.9925,11.0235,821288.0],["1996-10-11",11.0235,11.0235,10.9614,10.9614,528698.0],["1996-10-14",10.9614,11.0546,10.9614,11.0235,240527.0],["1996-10-15",11.0235,11.272,10.9925,11.2099,717547.0],["1996-10-16",11.2099,11.7688,10.9925,11.7067,1464103.0],["1996-10-17",11.7067,12.0172,11.7067,11.893,1349411.0],["1996-10-18",12.1414,12.4209,11.9861,12.3588,865091.0],["1996-10-21",12.2656,12.2967,12.0483,12.1414,374431.0],["1996-10-22",12.1725,12.1725,12.0793,12.0793,945202.0],["1996-10-23",12.0483,12.0793,11.9241,12.0483,638780.0],["1996-10-24",12.0793,12.2035,11.924,12.1725,1029925.0],["1996-10-25",12.1104,12.2656,12.0793,12.2035,468567.0],["1996-10-28",12.2967,12.4519,12.1104,12.1414,523511.0],["1996-10-29",12.2035,12.2656,12.0483,12.1104,613229.0],["1996-10-30",12.1414,12.2346,12.0793,12.1414,326018.0],["1996-10-31",12.1725,12.3588,12.1414,12.3277,713128.0],["1996-11-01",12.3898,12.4519,12.3588,12.3898,341195.0],["1996-11-04",12.4209,12.483,12.3277,12.4209,586333.0],["1996-11-05",12.3898,12.483,12.3898,12.4519,469143.0],["1996-11-06",12.483,12.9177,12.3588,12.6383,794200.0],["1996-11-07",12.6382,12.7004,12.5761,12.5761,588254.0],["1996-11-08",12.6072,12.6382,12.4519,12.5761,612460.0],["1996-11-11",12.5761,12.7004,12.5761,12.6072,510640.0],["1996-11-12",12.6072,12.8867,12.5761,12.8556,578648.0],["1996-11-13",12.7625,13.2282,12.7314,13.2282,1170744.0],["1996-11-14",13.1351,13.2593,13.104,13.2593,1008024.0],["1996-11-15",13.3525,13.4456,13.2282,13.2282,721197.0],["1996-11-18",13.2282,13.4767,13.1661,13.4456,881997.0],["1996-11-19",13.4456,13.4456,13.2593,13.3525,380578.0],["1996-11-20",13.2904,13.4146,13.2593,13.3525,363672.0],["1996-11-21",13.4146,13.4146,13.2282,13.2593,474138.0],["1996-11-22",13.5077,13.5698,13.3525,13.4146,959419.0],["1996-11-25",13.4146,13.694,13.4146,13.4146,1273718.0],["1996-11-26",13.4767,13.9114,13.4767,13.5388,1602809.0],["1996-11-27",13.5698,13.6319,13.5077,13.5388,928680.0],["1996-11-29",13.6009,13.663,13.4456,13.6009,300467.0],["1996-12-02",13.6009,13.6319,13.4767,13.5698,698527.0],["1996-12-03",13.5077,13.663,13.5077,13.5698,595554.0],["1996-12-04",13.5077,13.5077,13.1351,13.3525,1051249.0],["1996-12-05",13.3525,13.4456,13.3214,13.4146,515250.0],["1996-12-06",13.3525,13.5698,13.2593,13.4146,707557.0],["1996-12-09",13.3214,13.5388,13.2593,13.5388,325826.0],["1996-12-10",13.4767,13.5077,13.3525,13.3525,472601.0],["1996-12-11",13.2282,13.2282,12.8556,12.9177,407666.0],["1996-12-12",12.9798,13.0109,12.6383,12.8556,512369.0],["1996-12-13",12.7935,13.1351,12.6693,12.9177,779600.0],["1996-12-16",12.9177,12.9798,12.6382,12.6693,401135.0],["1996-12-17",12.5451,12.7314,12.1725,12.7314,1213586.0],["1996-12-18",12.6693,13.073,12.6693,13.0109,891602.0],["1996-12-19",13.0419,13.2282,12.9488,13.1661,553289.0],["1996-12-20",13.7872,13.7872,13.2593,13.4146,1432212.0],["1996-12-23",13.3525,13.4456,13.104,13.1661,513137.0],["1996-12-24",13.1661,13.1972,13.073,13.1351,290093.0],["1996-12-26",13.1661,13.4146,13.1351,13.3835,717163.0],["1996-12-27",13.4456,13.5077,13.2282,13.3214,301427.0],["1996-12-30",13.3028,13.3028,13.0852,13.1163,495463.0],["1996-12-31",13.1784,13.3338,12.9919,13.1473,570579.0],["1997-01-02",13.1473,13.1473,12.8676,13.0541,480862.0],["1997-01-03",13.1163,13.1473,12.9919,13.0852,290861.0],["1997-01-06",13.0852,13.1784,13.0541,13.0852,787092.0],["1997-01-07",13.1163,13.3338,13.023,13.3338,841268.0],["1997-01-08",13.3649,13.4271,13.2095,13.2717,658760.0],["1997-01-09",13.3027,13.4271,13.2717,13.4271,1182655.0],["1997-01-10",13.3027,13.5825,13.3027,13.5825,922917.0],["1997-01-13",13.4271,13.7379,13.4271,13.7068,1034727.0],["1997-01-14",13.9244,14.2352,13.8,14.173,1418380.0],["1997-01-15",14.0487,14.173,14.0487,14.1419,1677542.0],["1997-01-16",14.2352,14.6082,14.1109,14.5771,789398.0],["1997-01-17",14.5771,14.7636,14.173,14.7014,722926.0],["1997-01-20",14.6703,14.6703,14.3906,14.4838,504876.0],["1997-01-21",14.4217,14.5771,14.2973,14.5771,611884.0],["1997-01-22",14.546,14.546,14.2663,14.3595,418233.0],["1997-01-23",14.4217,14.4528,13.9555,13.9865,926567.0],["1997-01-24",14.0487,14.2352,13.9244,14.1109,861632.0],["1997-01-27",14.0798,14.173,13.9555,14.0176,358677.0],["1997-01-28",14.0798,14.3906,14.0798,14.2352,1024737.0],["1997-01-29",14.2352,14.2663,14.0487,14.0798,661449.0],["1997-01-30",14.1419,14.2663,14.0798,14.173,617263.0],["1997-01-31",14.2352,14.546,14.173,14.2041,960763.0],["1997-02-03",14.2041,14.3595,13.9865,14.3595,512177.0],["1997-02-04",14.3906,14.3906,14.173,14.2352,208828.0],["1997-02-05",14.2663,14.2663,13.9244,13.9555,515058.0],["1997-02-06",13.9244,14.2663,13.9244,14.0487,648194.0],["1997-02-07",14.2041,14.3284,13.9244,14.1109,820712.0],["1997-02-10",14.173,14.3906,14.173,14.3595,707365.0],["1997-02-11",14.3595,14.4528,14.2352,14.2974,363864.0],["1997-02-12",14.2663,14.8257,14.2663,14.7947,632824.0],["1997-02-13",14.8257,14.8879,14.4838,14.6703,936173.0],["1997-02-14",14.5771,14.5771,14.3595,14.4217,403824.0],["1997-02-18",14.4838,14.5149,14.1419,14.2352,572693.0],["1997-02-19",14.1419,14.2041,14.0798,14.2041,662218.0],["1997-02-20",14.2041,14.2663,13.9865,13.9865,732340.0],["1997-02-21",14.0487,14.173,13.8933,14.1419,762502.0],["1997-02-24",14.0487,14.0798,13.8933,14.0798,522743.0],["1997-02-25",14.0487,14.0798,13.8622,13.9865,680469.0],["1997-02-26",13.9865,14.0798,13.8311,14.0798,1264880.0],["1997-02-27",14.0176,14.3906,13.8622,14.3595,1649301.0],["1997-02-28",14.4217,14.7014,14.3595,14.6082,5028014.0],["1997-03-03",14.6082,14.6082,14.4217,14.546,1445276.0],["1997-03-04",14.5149,14.7014,14.5149,14.5149,1448734.0],["1997-03-05",14.5771,14.9811,14.5149,14.8257,1246437.0],["1997-03-06",14.8257,14.919,14.7325,14.8879,1406853.0],["1997-03-07",14.8879,15.1987,14.8568,15.0744,1490615.0],["1997-03-10",15.0433,15.2609,14.8568,15.2609,1156144.0],["1997-03-11",15.2609,15.4163,15.1676,15.3541,1848331.0],["1997-03-12",15.3541,15.3541,14.8257,15.0122,945586.0],["1997-03-13",14.919,14.919,14.6703,14.8257,655878.0],["1997-03-14",14.7947,15.1055,14.6703,14.9811,966719.0],["1997-03-17",14.173,14.4838,13.8933,14.4838,9528291.0],["1997-03-18",14.4838,14.4838,14.0798,14.1419,3740080.0],["1997-03-19",14.1419,14.4838,14.1419,14.4838,3656703.0],["1997-03-20",14.4527,14.7946,14.3906,14.7636,3856694.0],["1997-03-21",14.8879,14.8879,14.5771,14.7325,2354360.0],["1997-03-24",14.7636,14.7636,14.546,14.5771,1109076.0],["1997-03-25",14.6392,14.6392,14.2663,14.3284,1549209.0],["1997-03-26",14.546,14.546,14.2974,14.2974,1420493.0],["1997-03-27",14.2973,14.3595,14.1109,14.1419,1875419.0],["1997-03-31",14.0798,14.0798,13.6757,13.6757,1654104.0],["1997-04-01",13.6882,13.6882,13.4393,13.6571,1182655.0],["1997-04-02",13.5948,13.6259,13.5015,13.5326,909085.0],["1997-04-03",13.5015,13.7815,13.4704,13.7815,1257772.0],["1997-04-04",13.6882,14.0615,13.6882,14.0304,1393021.0],["1997-04-07",14.0615,14.5281,14.0615,14.5281,2542632.0],["1997-04-08",14.5281,14.7148,14.4037,14.6837,1949768.0],["1997-04-09",14.7148,14.7148,14.5281,14.5592,1082372.0],["1997-04-10",14.5281,14.5592,14.3726,14.497,1331160.0],["1997-04-11",14.4348,14.4348,14.3726,14.3726,795353.0],["1997-04-14",14.4037,14.4037,14.1859,14.3104,1355942.0],["1997-04-15",14.4348,14.7148,14.4037,14.7148,2660014.0],["1997-04-16",14.6837,14.6837,14.497,14.6526,1786855.0],["1997-04-17",14.7148,14.8081,14.6215,14.6215,1491191.0],["1997-04-18",14.6837,14.9325,14.6526,14.9325,1740171.0],["1997-04-21",14.9326,14.9326,14.6526,14.6837,1062584.0],["1997-04-22",14.6837,14.9948,14.6215,14.9948,1421646.0],["1997-04-23",14.9325,14.9637,14.7148,14.8392,796314.0],["1997-04-24",14.8392,15.057,14.6837,14.777,912735.0],["1997-04-25",14.6837,14.777,14.5903,14.6837,361559.0],["1997-04-28",14.6526,14.7459,14.6215,14.7459,349456.0],["1997-04-29",14.9326,15.057,14.8081,14.9948,869317.0],["1997-04-30",14.9948,15.2125,14.9637,15.1814,1663325.0],["1997-05-01",15.1814,15.2436,15.1192,15.2436,1526348.0],["1997-05-02",15.2436,15.5547,15.2125,15.5236,1739403.0],["1997-05-05",15.5858,15.8347,15.3681,15.8347,2068494.0],["1997-05-06",15.8347,15.8969,15.617,15.6481,1591090.0],["1997-05-07",15.6481,15.6792,15.4303,15.4614,1492536.0],["1997-05-08",15.3992,15.5859,15.3059,15.5236,1383031.0],["1997-05-09",15.617,15.6481,15.5858,15.6481,1039338.0],["1997-05-12",15.6481,15.7725,15.4925,15.7414,921572.0],["1997-05-13",15.7414,15.9592,15.617,15.8969,3071523.0],["1997-05-14",16.0525,16.2703,16.0214,16.0836,2000678.0],["1997-05-15",16.0836,16.0836,15.9592,16.0525,1188035.0],["1997-05-16",16.0214,16.0214,15.8347,15.8658,1377267.0],["1997-05-19",15.8347,15.8347,15.5858,15.7103,644159.0],["1997-05-20",15.5858,15.7103,15.5236,15.6169,861632.0],["1997-05-21",15.617,15.617,15.2125,15.337,3960051.0],["1997-05-22",15.3681,15.3681,14.9637,14.9948,2173773.0],["1997-05-23",14.9948,15.2125,14.9637,15.2125,2232752.0],["1997-05-27",15.1814,15.337,15.1503,15.3059,2189334.0],["1997-05-28",15.3059,15.337,15.2748,15.3059,1608765.0],["1997-05-29",15.3059,15.5236,15.3059,15.4925,1956684.0],["1997-05-30",15.4925,15.8658,15.3992,15.8036,2177615.0],["1997-06-02",15.7414,15.8969,15.7414,15.8969,1656986.0],["1997-06-03",15.8347,15.9903,15.8347,15.9903,1931325.0],["1997-06-04",15.9903,15.9903,15.7725,15.8347,1526348.0],["1997-06-05",15.8658,15.8658,15.5858,15.6169,2920713.0],["1997-06-06",15.617,15.928,15.5858,15.8658,921956.0],["1997-06-09",15.8969,15.8969,15.5547,15.5859,1372656.0],["1997-06-10",15.617,15.7414,15.5859,15.7414,1520200.0],["1997-06-11",15.7414,16.0836,15.6481,16.0836,2162438.0],["1997-06-12",16.1458,16.3014,16.0525,16.3014,2560691.0],["1997-06-13",16.5502,16.8613,16.5191,16.8613,3279006.0],["1997-06-16",16.8302,16.8613,16.6125,16.6125,1502910.0],["1997-06-17",16.6747,16.8302,16.3947,16.768,1564194.0],["1997-06-18",16.768,17.2347,16.6747,17.2035,2266180.0],["1997-06-19",17.1724,17.7635,17.1724,17.5457,3615590.0],["1997-06-20",17.608,17.608,17.3591,17.5768,1429714.0],["1997-06-23",17.4524,17.4835,17.2657,17.2969,1048560.0],["1997-06-24",17.4213,17.7791,17.328,17.7791,1078145.0],["1997-06-25",17.888,17.888,17.1102,17.4213,1266801.0],["1997-06-26",17.4213,17.4213,16.9858,17.1569,672592.0],["1997-06-27",17.1693,17.4962,17.1693,17.3094,1174779.0],["1997-06-30",17.3094,17.5585,17.1226,17.325,1493688.0],["1997-07-01",17.434,17.683,17.4028,17.6363,1209936.0],["1997-07-02",17.7453,18.866,17.7453,18.7415,6709591.0],["1997-07-03",18.7726,18.9283,18.7415,18.8193,3446914.0],["1997-07-07",18.8349,19.3486,18.8038,19.2863,2804676.0],["1997-07-08",19.2085,19.9557,19.2085,19.9557,2141498.0],["1997-07-09",19.9557,20.0802,19.3797,19.8311,2174733.0],["1997-07-10",19.8934,20.049,19.3641,19.5976,2275017.0],["1997-07-11",19.5354,19.5354,19.3797,19.5354,1374962.0],["1997-07-14",19.5976,19.691,19.3797,19.4887,926759.0],["1997-07-15",19.333,19.4887,19.224,19.3797,2401428.0],["1997-07-16",19.4108,19.4731,19.3797,19.442,879883.0],["1997-07-17",19.4264,19.4264,19.0839,19.4264,1123484.0],["1997-07-18",19.4108,19.4264,19.0995,19.1618,1079490.0],["1997-07-21",19.3019,19.6599,19.3019,19.5042,4632451.0],["1997-07-22",19.6755,20.7028,19.6755,20.4538,4595950.0],["1997-07-23",20.7339,20.8273,19.9868,20.5472,1645267.0],["1997-07-24",20.6094,20.9986,20.2047,20.7028,1466216.0],["1997-07-25",20.7339,20.7339,20.3137,20.3915,855293.0],["1997-07-28",20.2981,20.4226,19.9868,20.1736,3526642.0],["1997-07-29",20.1736,20.1736,19.9089,19.9712,1195527.0],["1997-07-30",19.9712,20.267,19.9712,20.1113,888528.0],["1997-07-31",20.1113,20.2358,20.0335,20.1736,832431.0],["1997-08-01",20.1736,20.1736,19.8156,20.1113,809954.0],["1997-08-04",20.158,20.1736,19.8311,20.0802,3360078.0],["1997-08-05",19.9557,19.9712,19.8156,19.8934,1647380.0],["1997-08-06",19.9557,20.1269,19.8,19.9245,1599159.0],["1997-08-07",19.9245,19.9868,19.5665,19.8311,1933054.0],["1997-08-08",19.6755,19.6755,18.9906,19.4575,1627208.0],["1997-08-11",19.4731,19.5198,19.2396,19.3797,1444699.0],["1997-08-12",19.3797,19.3797,18.9283,18.9906,1560160.0],["1997-08-13",19.0528,19.4264,18.7415,18.7415,2511318.0],["1997-08-14",18.9906,18.9906,18.8038,18.8505,3229441.0],["1997-08-15",18.8193,18.8193,18.1656,18.259,3393314.0],["1997-08-18",18.2434,18.399,18.1811,18.259,1327702.0],["1997-08-19",18.2745,18.7104,18.2745,18.6792,1654872.0],["1997-08-20",18.617,18.8038,18.508,18.7726,2758953.0],["1997-08-21",18.7882,19.333,18.7882,19.0995,3675914.0],["1997-08-22",18.8505,19.0995,18.7882,19.0995,1825854.0],["1997-08-25",19.1774,19.5198,19.1774,19.333,1237408.0],["1997-08-26",19.3019,19.5821,19.2396,19.3641,1160946.0],["1997-08-27",19.4887,19.5198,19.2396,19.4575,1281594.0],["1997-08-28",19.442,19.5509,19.3486,19.3797,867588.0],["1997-08-29",19.3486,19.8,19.3174,19.5354,1319057.0],["1997-09-02",19.6755,20.9519,19.6755,20.9207,1829888.0],["1997-09-03",20.9519,21.1698,20.8585,21.1542,1734408.0],["1997-09-04",21.1698,21.2943,20.7651,21.1698,1536530.0],["1997-09-05",21.2632,21.4189,21.0141,21.0141,1710201.0],["1997-09-08",21.0141,21.092,20.2358,20.3292,1320786.0],["1997-09-09",20.4693,20.7028,20.3915,20.4849,3237702.0],["1997-09-10",20.4849,20.6405,20.2981,20.3292,1513860.0],["1997-09-11",20.1736,20.4382,20.0023,20.4226,1598775.0],["1997-09-12",20.4538,20.5939,20.2825,20.5783,1156528.0],["1997-09-15",20.4226,20.5005,20.1736,20.4071,1664094.0],["1997-09-16",20.4226,20.5471,20.2981,20.516,2676152.0],["1997-09-17",20.516,20.6094,20.4071,20.4226,2079253.0],["1997-09-18",20.4226,20.4849,20.2825,20.4071,1419148.0],["1997-09-19",20.4071,20.7495,20.3604,20.734,1955147.0],["1997-09-22",20.6717,20.7962,20.5472,20.7495,1375730.0],["1997-09-23",20.7339,20.7651,20.1736,20.2514,2309790.0],["1997-09-24",20.3915,20.5472,19.7222,20.0802,1873690.0],["1997-09-25",20.1113,20.3915,20.0335,20.0646,1523850.0],["1997-09-26",20.0802,20.1269,19.8467,19.9557,512561.0],["1997-09-29",19.937,20.1239,19.7656,19.937,721581.0],["1997-09-30",20.0304,20.5288,19.937,20.451,1429522.0],["1997-10-01",20.4665,20.8092,20.451,20.7469,2606030.0],["1997-10-02",20.6846,20.8248,20.6223,20.7625,2084824.0],["1997-10-03",20.8248,20.9182,20.5756,20.6067,1295426.0],["1997-10-06",20.56,21.1207,20.56,21.0273,2620823.0],["1997-10-07",20.9805,21.5413,20.9338,21.5413,2394128.0],["1997-10-08",21.3699,21.3699,20.5911,20.8559,1395134.0],["1997-10-09",20.8092,20.965,20.6223,20.778,641277.0],["1997-10-10",20.7157,20.7313,20.6067,20.6223,715049.0],["1997-10-13",20.6846,20.8092,20.6534,20.778,481438.0],["1997-10-14",20.8403,21.0584,20.8092,21.0584,978822.0],["1997-10-15",20.965,21.183,20.7936,20.9338,802461.0],["1997-10-16",21.0584,21.4322,20.6534,20.7002,1524619.0],["1997-10-17",20.7002,20.7469,20.2796,20.4821,901016.0],["1997-10-20",20.4821,20.6846,20.1862,20.6846,1403779.0],["1997-10-21",20.9026,21.0584,20.5288,20.56,2976234.0],["1997-10-22",20.6846,20.8715,20.6379,20.7936,2026421.0],["1997-10-23",20.4354,20.8092,20.2173,20.6846,1250472.0],["1997-10-24",20.8092,20.9649,20.0616,20.2173,1123964.0],["1997-10-27",19.8747,19.8747,18.0679,18.0679,1671778.0],["1997-10-28",17.1956,19.6254,16.9464,19.6254,3639317.0],["1997-10-29",19.5631,20.0616,18.504,18.9713,1850733.0],["1997-10-30",18.5663,19.0959,18.0679,18.9401,2004136.0],["1997-10-31",19.127,19.2516,18.504,18.9401,1286781.0],["1997-11-03",19.9058,19.9993,19.1893,19.3762,1427313.0],["1997-11-04",19.127,19.5008,18.8778,19.3139,1354502.0],["1997-11-05",19.3139,19.6566,19.3139,19.6254,896981.0],["1997-11-06",19.6254,19.8123,19.127,19.3762,755393.0],["1997-11-07",18.8155,18.9401,18.4573,18.6286,896789.0],["1997-11-10",18.9401,19.0647,18.5974,19.0647,1066522.0],["1997-11-11",19.0647,19.5943,18.8778,19.0647,1067579.0],["1997-11-12",18.9401,19.0336,17.9744,18.0367,985738.0],["1997-11-13",18.4105,18.5663,17.7564,18.4105,1506368.0],["1997-11-14",18.8155,19.5943,18.5663,19.4385,1517415.0],["1997-11-17",19.6878,19.7501,18.9401,19.3451,1127519.0],["1997-11-18",19.2828,19.4074,19.1582,19.3762,815141.0],["1997-11-19",19.3762,19.4074,18.9401,19.0024,595938.0],["1997-11-20",19.127,19.7812,19.127,19.532,1600792.0],["1997-11-21",19.532,19.6877,19.3139,19.5631,987083.0],["1997-11-24",19.4697,19.6254,19.2205,19.4385,1685226.0],["1997-11-25",19.4385,19.532,19.2828,19.532,906395.0],["1997-11-26",19.532,19.5631,19.3139,19.5008,965566.0],["1997-11-28",19.5008,19.5631,19.3762,19.5631,754337.0],["1997-12-01",19.4697,19.532,19.3762,19.5008,3469103.0],["1997-12-02",19.5008,19.8123,19.3451,19.6566,1049328.0],["1997-12-03",19.6566,20.2796,19.6566,20.2485,1619331.0],["1997-12-04",20.3108,20.4977,19.937,19.9681,1033383.0],["1997-12-05",19.8124,20.0304,19.7501,19.937,1682921.0],["1997-12-08",20.4042,20.4042,20.0616,20.3108,1127134.0],["1997-12-09",20.3108,20.3419,20.0616,20.1862,1408870.0],["1997-12-10",20.1239,20.155,19.6878,20.0616,1520296.0],["1997-12-11",19.6877,20.0616,19.6877,20.0304,1880895.0],["1997-12-12",20.0304,20.3108,19.8435,19.937,988236.0],["1997-12-15",19.9058,19.9681,19.8435,19.9681,959707.0],["1997-12-16",20.0616,20.155,19.8435,19.9058,996305.0],["1997-12-17",20.1862,20.4042,19.8746,20.4042,1627208.0],["1997-12-18",20.3731,20.9027,20.2796,20.778,2147645.0],["1997-12-19",20.5288,20.6223,20.0304,20.4042,1426448.0],["1997-12-22",20.5288,21.4322,20.5288,21.3699,1634124.0],["1997-12-23",21.3076,21.3388,20.9027,20.965,1525675.0],["1997-12-24",21.0896,21.0896,20.6846,20.6846,401135.0],["1997-12-26",20.6846,21.1207,20.6846,21.0273,371453.0],["1997-12-29",21.2453,21.2453,21.0584,21.2142,1557951.0],["1997-12-30",21.3513,22.0059,21.3201,21.9124,1314638.0],["1997-12-31",21.9747,22.6916,21.9747,22.4734,2139769.0],["1998-01-02",22.3176,22.3799,21.663,22.3176,1471595.0],["1998-01-05",22.3176,22.6916,22.2241,22.6916,1430963.0],["1998-01-06",22.5046,22.7539,22.3799,22.6916,1818073.0],["1998-01-07",22.4423,22.5046,22.0994,22.2241,1087271.0],["1998-01-08",22.1929,22.2864,21.6942,22.1306,1133282.0],["1998-01-09",22.1929,22.4734,21.2266,21.4448,1569477.0],["1998-01-12",21.1955,22.037,21.1331,22.0059,987467.0],["1998-01-13",22.4423,22.4423,21.8812,22.2864,1033671.0],["1998-01-14",22.4111,22.4111,21.7877,22.3799,793144.0],["1998-01-15",22.3176,22.6916,22.1617,22.6293,830222.0],["1998-01-16",22.8475,22.9098,22.1929,22.2552,1010137.0],["1998-01-20",22.2864,22.8475,22.0682,22.7851,1033863.0],["1998-01-21",22.7228,22.7228,21.9124,22.2864,1143848.0],["1998-01-22",22.1929,22.2552,21.5383,21.9435,1005622.0],["1998-01-23",21.8189,22.3176,21.1331,22.0994,1352869.0],["1998-01-26",21.8812,21.9435,21.6318,21.85,981608.0],["1998-01-27",21.85,22.1306,21.5695,21.6318,1748432.0],["1998-01-28",21.7565,21.9747,21.6007,21.8812,979495.0],["1998-01-29",21.9435,22.3176,21.9124,22.1617,1836516.0],["1998-01-30",22.1929,22.2241,22.0682,22.1306,1241827.0],["1998-02-02",22.1929,22.5046,22.1929,22.4111,1074591.0],["1998-02-03",22.2864,22.9721,22.2552,22.9098,1593492.0],["1998-02-04",22.9098,23.3462,22.754,22.941,1158929.0],["1998-02-05",22.9098,23.0033,22.6604,22.9721,824843.0],["1998-02-06",22.941,23.128,22.8163,23.128,791319.0],["1998-02-09",23.0345,23.0657,22.8163,22.941,475483.0],["1998-02-10",22.941,23.128,22.8475,23.0657,859711.0],["1998-02-11",23.1903,23.4085,22.5669,22.6916,868549.0],["1998-02-12",22.6916,23.4085,22.5669,23.3462,840404.0],["1998-02-13",23.3462,23.4085,23.128,23.4085,947796.0],["1998-02-17",23.4397,24.0007,23.4397,23.6579,939343.0],["1998-02-18",23.7202,24.1566,23.6267,24.0943,863169.0],["1998-02-19",24.0008,24.3436,23.8137,24.3124,1211665.0],["1998-02-20",24.1254,24.1566,23.4709,23.8449,800828.0],["1998-02-23",23.9384,23.9696,23.4397,23.5955,750879.0],["1998-02-24",23.7202,24.2189,23.5644,24.2189,1086406.0],["1998-02-25",24.1878,24.4683,24.0008,24.0943,789974.0],["1998-02-26",24.0943,24.6865,23.8137,24.6865,728978.0],["1998-02-27",24.6865,25.3099,24.6241,25.2475,1107827.0],["1998-03-02",24.9358,25.3099,24.5618,25.3099,1100527.0],["1998-03-03",25.4346,26.432,25.4346,26.1203,8825441.0],["1998-03-04",26.1203,26.5878,25.9956,26.4008,2517850.0],["1998-03-05",25.9333,26.3073,25.8709,26.1515,1349411.0],["1998-03-06",26.2138,26.5567,26.0891,26.432,1874459.0],["1998-03-09",26.1826,26.4008,25.8709,26.0579,1456226.0],["1998-03-10",26.1515,26.4943,26.1515,26.3073,1096972.0],["1998-03-11",26.3697,26.432,26.2138,26.3073,670575.0],["1998-03-12",26.7437,27.0554,26.619,26.7437,1522121.0],["1998-03-13",26.8995,27.2424,26.7437,27.1177,3408683.0],["1998-03-16",27.3048,28.084,27.3048,27.9281,1531439.0],["1998-03-17",28.084,28.1463,27.5229,27.7411,1615393.0],["1998-03-18",27.3048,27.5853,27.1489,27.4294,1497435.0],["1998-03-19",27.3047,27.6788,27.2424,27.6476,666060.0],["1998-03-20",27.9281,28.3957,27.6788,28.1775,1654584.0],["1998-03-23",28.084,28.271,27.7723,27.8346,952022.0],["1998-03-24",27.897,27.9593,27.71,27.7411,1349411.0],["1998-03-25",27.9905,28.645,27.7099,28.1152,1749585.0],["1998-03-26",28.1463,28.4269,27.4918,27.9593,1249511.0],["1998-03-27",28.3022,28.5204,27.3047,27.5853,949333.0],["1998-03-30",27.6476,27.6788,26.6813,26.806,1233950.0],["1998-03-31",26.9307,27.5541,26.9307,27.2424,1208687.0],["1998-04-01",27.1925,28.1592,26.943,28.0033,1235679.0],["1998-04-02",27.7538,28.0345,27.5044,27.9097,827916.0],["1998-04-03",27.9097,27.9097,26.6936,26.943,1534417.0],["1998-04-06",26.9431,27.0678,26.7248,26.8495,2068590.0],["1998-04-07",26.7248,26.7871,26.3817,26.4753,1250760.0],["1998-04-08",26.3194,26.6624,26.2882,26.6,1118970.0],["1998-04-09",26.7247,27.099,26.6312,26.943,692956.0],["1998-04-13",27.0054,27.0054,26.1634,26.3194,857310.0],["1998-04-14",26.5065,27.0678,26.4441,26.943,1346049.0],["1998-04-15",26.943,27.4108,26.6936,27.3484,839443.0],["1998-04-16",27.1925,27.1925,26.6,26.8183,1114455.0],["1998-04-17",26.8183,26.8183,26.5377,26.6,832527.0],["1998-04-20",26.943,27.7226,26.8183,27.5044,1125982.0],["1998-04-21",27.9409,28.3151,27.8786,28.0033,1199561.0],["1998-04-22",28.0033,28.5023,28.0033,28.2216,840212.0],["1998-04-23",28.0657,28.5022,27.6915,28.0345,867876.0],["1998-04-24",26.943,28.0033,26.943,27.8162,1843625.0],["1998-04-27",27.442,27.4732,26.3817,26.8807,1188899.0],["1998-04-28",27.1301,27.1613,25.9451,26.2258,1376403.0],["1998-04-29",26.3505,26.8495,26.1322,26.2882,999474.0],["1998-04-30",26.5376,27.5667,26.4441,27.2549,1098798.0],["1998-05-01",27.3796,27.8786,27.2549,27.785,937037.0],["1998-05-04",27.6603,28.128,27.0678,27.3796,1082180.0],["1998-05-05",27.1301,27.3796,26.7559,26.943,853948.0],["1998-05-06",26.5065,26.6936,26.2882,26.3817,1494457.0],["1998-05-07",26.3505,26.4441,25.7269,25.914,945875.0],["1998-05-08",26.0387,26.1322,25.8516,25.8828,1822588.0],["1998-05-11",25.914,26.0699,25.6645,25.7269,816005.0],["1998-05-12",25.6957,26.5688,25.6957,26.5688,2186548.0],["1998-05-13",26.5688,26.8807,26.3817,26.4753,1142119.0],["1998-05-14",26.6,26.6624,26.2258,26.4441,974211.0],["1998-05-15",26.5688,26.7247,26.2258,26.3817,1110036.0],["1998-05-18",26.8183,27.1925,26.5688,27.0366,1662269.0],["1998-05-19",27.2237,27.9721,27.0678,27.7538,1409542.0],["1998-05-20",28.0657,28.3151,27.8162,28.284,1060087.0],["1998-05-21",28.3151,28.5022,27.8474,28.1592,1171225.0],["1998-05-22",28.284,28.284,27.785,27.785,514482.0],["1998-05-26",27.1301,27.1301,26.257,26.8183,5180073.0],["1998-05-27",26.5377,26.9119,26.1946,26.8807,2772881.0],["1998-05-28",26.9118,27.8474,26.3505,27.8474,3673993.0],["1998-05-29",27.8786,27.9409,27.5667,27.6291,1993474.0],["1998-06-01",27.5667,27.6915,26.943,27.1925,1856784.0],["1998-06-02",27.442,27.442,27.0678,27.1301,1801071.0],["1998-06-03",27.1925,27.2237,26.3505,26.4753,1448734.0],["1998-06-04",26.4753,26.9742,26.1946,26.943,1397439.0],["1998-06-05",27.0678,27.4108,26.6624,27.2237,1457859.0],["1998-06-08",27.1301,27.4108,27.1301,27.3484,1368238.0],["1998-06-09",27.3484,27.442,27.2237,27.2861,1593011.0],["1998-06-10",27.2549,27.8162,27.1301,27.5667,1376595.0],["1998-06-11",27.5356,27.5356,26.7871,26.9119,1379380.0],["1998-06-12",26.943,27.6915,26.8495,27.6291,1575913.0],["1998-06-15",27.3796,27.3796,26.8807,27.2549,1443451.0],["1998-06-16",27.0678,27.785,26.8495,27.785,2211331.0],["1998-06-17",28.0033,29.0012,27.9409,28.97,3820096.0],["1998-06-18",28.97,29.812,28.8453,29.7496,3147216.0],["1998-06-19",29.8432,29.9367,29.0636,29.5313,1566980.0],["1998-06-22",29.812,30.841,29.7184,30.7163,1909135.0],["1998-06-23",30.6851,30.8722,30.0614,30.155,1818265.0],["1998-06-24",30.1862,30.5604,29.9055,30.1862,1500028.0],["1998-06-25",30.0614,30.7475,29.7496,30.4668,2170315.0],["1998-06-26",30.8099,31.3088,30.7787,30.8411,1999909.0],["1998-06-29",30.9034,30.9346,30.498,30.7163,1728548.0],["1998-06-30",30.6976,31.4775,30.6976,31.4463,1564194.0],["1998-07-01",32.5694,32.5694,32.1015,32.3198,2950203.0],["1998-07-02",32.4446,32.4446,31.9767,32.1638,1193510.0],["1998-07-06",32.5694,32.6942,31.9454,32.039,1064313.0],["1998-07-07",32.1326,32.195,31.3215,31.5399,1234622.0],["1998-07-08",31.5399,32.0079,31.5087,31.9455,952406.0],["1998-07-09",32.0703,32.507,31.8207,31.9767,902457.0],["1998-07-10",32.1014,32.4134,31.9455,32.0702,1303591.0],["1998-07-13",32.195,33.1933,32.195,32.663,1255179.0],["1998-07-14",33.0685,34.1916,33.0062,33.5365,1667264.0],["1998-07-15",33.8173,33.8173,33.0061,33.3493,1994818.0],["1998-07-16",33.4741,34.4412,33.4741,34.2228,2060618.0],["1998-07-17",34.2228,34.41,33.5677,33.7237,1997316.0],["1998-07-20",34.0044,34.0044,32.7254,32.7566,2462232.0],["1998-07-21",32.9125,32.9437,32.3198,32.3276,1734408.0],["1998-07-22",32.3822,32.7566,32.2418,32.663,1665727.0],["1998-07-23",32.8814,33.0685,32.4758,32.5382,1355942.0],["1998-07-24",31.9455,32.4758,31.2279,32.4758,1442874.0],["1998-07-27",32.4446,32.6006,31.9767,32.5382,1066618.0],["1998-07-28",32.6006,32.6006,31.1032,31.8207,1031654.0],["1998-07-29",31.7583,31.9455,31.1032,31.1343,999859.0],["1998-07-30",31.4151,31.4463,30.9472,31.3215,1202635.0],["1998-07-31",31.2591,31.2591,30.5416,30.916,1771101.0],["1998-08-03",30.8848,31.1967,30.2608,31.1655,1075552.0],["1998-08-04",31.2903,31.3215,29.6993,29.9177,1572455.0],["1998-08-05",29.9489,30.3856,29.3249,30.3856,1496282.0],["1998-08-06",30.3856,30.4168,29.7305,30.0113,1600216.0],["1998-08-07",30.0113,30.916,29.8241,30.4792,1793291.0],["1998-08-10",30.3544,30.4168,29.8241,30.0737,1115992.0],["1998-08-11",29.5121,29.6993,28.701,29.6369,1499164.0],["1998-08-12",29.9489,30.0737,29.1066,29.3873,1368718.0],["1998-08-13",29.3873,29.6681,28.8882,29.013,1324724.0],["1998-08-14",28.9506,29.0754,27.7339,27.8275,2051012.0],["1998-08-17",28.2642,28.9506,28.0147,28.9194,2271847.0],["1998-08-18",29.1066,30.2296,28.9194,29.8865,2532258.0],["1998-08-19",29.9801,30.2296,29.6681,29.9177,1239041.0],["1998-08-20",29.9177,30.1673,29.6681,29.7929,988140.0],["1998-08-21",29.5433,29.6369,28.6386,29.4498,1430579.0],["1998-08-24",29.5745,29.9489,29.5433,29.8553,1787143.0],["1998-08-25",30.3232,31.4151,30.3232,30.8848,1755156.0],["1998-08-26",30.6352,31.5399,30.3856,31.2591,1701748.0],["1998-08-27",30.6352,31.1343,29.4809,30.4792,2158116.0],["1998-08-28",30.3232,30.448,29.9489,30.2608,1565923.0],["1998-08-31",29.9489,29.9489,27.0164,27.5779,3283137.0],["1998-09-01",27.6403,28.9506,26.4548,27.8899,2720434.0],["1998-09-02",28.0147,28.6698,27.8275,27.8275,1172762.0],["1998-09-03",27.6403,27.6403,26.6108,27.3595,2616980.0],["1998-09-04",27.4219,27.4843,26.1117,27.2036,2165128.0],["1998-09-08",27.7651,27.8899,27.3907,27.6091,1532592.0],["1998-09-09",27.5467,27.5779,26.642,27.2348,1692719.0],["1998-09-10",27.0164,27.0164,25.3941,26.2677,2398258.0],["1998-09-11",26.4548,27.0164,26.1117,26.9852,1982619.0],["1998-09-14",27.4531,28.4514,27.4531,28.2018,1860819.0],["1998-09-15",27.9523,28.233,27.8275,28.1394,1327221.0],["1998-09-16",27.5155,28.3266,26.8916,28.2018,3058651.0],["1998-09-17",27.8275,27.8275,26.7044,26.954,1516646.0],["1998-09-18",26.6732,26.8604,24.9574,26.0805,5035603.0],["1998-09-21",25.3941,26.2053,25.1446,26.1117,2458294.0],["1998-09-22",26.4548,26.954,26.4236,26.954,2468092.0],["1998-09-23",27.5155,28.0459,26.8916,27.2972,2883635.0],["1998-09-24",27.2971,27.7963,27.1412,27.3283,1512996.0],["1998-09-25",27.3283,28.4514,27.0476,28.0771,1727780.0],["1998-09-28",28.2643,29.0754,28.2643,28.6386,1713659.0],["1998-09-29",28.7634,28.7946,28.2018,28.3266,1421069.0],["1998-09-30",28.1519,28.4796,27.1843,27.5901,1690798.0],["1998-10-01",26.9659,27.0283,25.2181,25.5302,2165512.0],["1998-10-02",25.4053,25.5302,24.0009,25.4365,3235781.0],["1998-10-05",25.3117,25.3429,22.7212,24.0321,2873741.0],["1998-10-06",24.8435,24.9684,23.3767,23.6888,2844540.0],["1998-10-07",24.0321,24.9372,23.3142,23.4079,1994818.0],["1998-10-08",22.3779,22.534,20.0996,22.3155,4198753.0],["1998-10-09",22.4403,24.1257,22.4403,24.0945,2316802.0],["1998-10-12",24.5939,25.7174,24.5315,24.6563,1451519.0],["1998-10-13",24.7187,24.9684,23.1894,23.5327,1642673.0],["1998-10-14",23.4703,25.1244,23.3767,24.6563,2101442.0],["1998-10-15",24.6875,26.841,24.1569,26.5913,1890885.0],["1998-10-16",27.8398,28.0894,26.9659,27.3404,2902943.0],["1998-10-19",27.434,28.5576,27.4028,28.1518,1376211.0],["1998-10-20",28.2767,29.213,28.2767,28.62,1777057.0],["1998-10-21",28.9321,29.1818,28.4016,28.7137,1454017.0],["1998-10-22",28.6512,30.3366,28.2455,29.8997,2735419.0],["1998-10-23",29.5251,30.399,29.4627,29.65,1882239.0],["1998-10-26",29.7436,29.7436,28.8385,29.4315,1471307.0],["1998-10-27",29.7748,30.4926,29.7124,29.9933,2122286.0],["1998-10-28",29.8684,31.2105,29.5251,31.0232,1845546.0],["1998-10-29",30.8984,31.585,30.4614,31.3353,1547000.0],["1998-10-30",31.6786,31.8347,30.7111,30.9296,1928443.0],["1998-11-02",31.0857,31.585,30.3678,31.2729,1556414.0],["1998-11-03",31.3353,31.585,30.2742,30.836,2814954.0],["1998-11-04",30.9608,31.1481,30.1493,30.6799,1284476.0],["1998-11-05",30.6799,31.2105,30.3366,31.1169,1085926.0],["1998-11-06",31.1169,31.1169,30.6799,31.0232,1255275.0],["1998-11-09",30.992,31.4602,30.7423,30.8984,1446332.0],["1998-11-10",30.7735,32.2092,30.6487,31.585,1335290.0],["1998-11-11",31.7723,32.0532,30.7735,31.3665,1042508.0],["1998-11-12",31.3665,31.429,30.399,30.8984,792183.0],["1998-11-13",31.0232,31.5226,30.7111,31.0856,971042.0],["1998-11-16",31.3978,32.0532,31.3353,31.9596,737238.0],["1998-11-17",31.9595,32.4277,31.7723,32.3653,882573.0],["1998-11-18",32.3341,32.8959,32.2404,32.5838,1765434.0],["1998-11-19",32.6774,33.8322,32.4589,33.4577,1622981.0],["1998-11-20",33.5201,33.5201,32.3653,32.4901,1005430.0],["1998-11-23",30.4614,33.2704,30.4614,32.7086,7905406.0],["1998-11-24",32.3341,32.8334,32.2092,32.4589,3784555.0],["1998-11-25",32.4589,33.5201,32.3653,32.9583,2385867.0],["1998-11-27",32.9895,33.957,32.9895,33.957,1624518.0],["1998-11-30",33.7073,33.7385,32.7086,32.8647,1472364.0],["1998-12-01",31.9595,33.1143,31.9595,32.8647,2023828.0],["1998-12-02",32.771,32.8959,32.4589,32.5525,1546328.0],["1998-12-03",32.5525,32.5525,32.1468,32.2404,2096927.0],["1998-12-04",32.4589,33.8322,32.3653,33.6449,2349846.0],["1998-12-07",33.5825,34.3316,33.5825,34.3004,1856880.0],["1998-12-08",34.2379,34.2379,33.7385,33.957,1490615.0],["1998-12-09",34.0507,34.4252,34.0194,34.3628,2101442.0],["1998-12-10",34.3315,34.3628,33.7073,33.7385,1742668.0],["1998-12-11",33.7385,33.9882,33.2704,33.957,1617218.0],["1998-12-14",33.5825,33.6137,32.5213,32.5525,1523178.0],["1998-12-15",32.8959,32.9271,32.022,32.4901,1626535.0],["1998-12-16",32.4901,32.9271,32.4901,32.8959,1903372.0],["1998-12-17",33.4577,33.957,33.2392,33.801,1850060.0],["1998-12-18",33.801,33.801,33.1455,33.6449,1970516.0],["1998-12-21",33.5201,35.58,33.5201,35.58,2431878.0],["1998-12-22",35.7048,35.9857,34.8309,34.987,2149951.0],["1998-12-23",34.987,36.3914,34.987,36.2354,1788584.0],["1998-12-24",36.2042,37.0469,36.1418,37.0157,1027619.0],["1998-12-28",37.4526,38.6698,37.4214,37.4526,1536626.0],["1998-12-29",37.7023,39.5437,37.6087,38.1705,2394992.0],["1998-12-30",37.9332,37.9644,36.6531,36.9653,1763129.0],["1998-12-31",37.0902,37.7771,36.7156,37.6834,1678790.0],["1999-01-04",37.2151,37.6834,35.8101,36.1223,2591141.0],["1999-01-05",36.4034,36.9029,36.1224,36.9029,2008651.0],["1999-01-06",37.2151,37.9332,37.1214,37.5585,2277803.0],["1999-01-07",37.4336,37.621,36.6531,37.4336,1924216.0],["1999-01-08",37.4336,38.0268,36.9341,37.9956,1881471.0],["1999-01-11",37.9019,37.9332,36.8404,37.3087,1642769.0],["1999-01-12",37.3087,37.3087,35.9663,35.9975,1962447.0],["1999-01-13",34.7174,36.0599,34.5925,35.8414,2819373.0],["1999-01-14",35.7789,36.0287,35.3106,36.0287,2264547.0],["1999-01-15",36.4033,36.6531,35.8101,36.5594,1720191.0],["1999-01-19",36.9653,37.3712,35.0296,35.5604,2971143.0],["1999-01-20",35.935,35.935,34.4677,35.2482,5018409.0],["1999-01-21",34.9672,35.0609,34.1555,34.8423,2862887.0],["1999-01-22",34.4677,34.8735,33.7184,34.5301,2590565.0],["1999-01-25",34.4052,34.8423,33.9057,34.8111,2070704.0],["1999-01-26",35.0296,36.4658,34.8423,36.1223,2085400.0],["1999-01-27",36.0287,36.2785,35.5916,35.7165,2062443.0],["1999-01-28",35.8414,37.7458,35.8102,37.4336,2550605.0],["1999-01-29",37.4649,39.4005,37.4649,38.5264,3482359.0],["1999-02-01",38.4639,38.7137,37.2151,37.4961,3052023.0],["1999-02-02",37.1839,37.6522,36.8716,37.5897,3236069.0],["1999-02-03",37.34,37.777,37.34,37.5897,2434664.0],["1999-02-04",37.6834,38.9634,36.9653,38.901,3807032.0],["1999-02-05",38.8385,38.901,37.2775,37.6521,2586146.0],["1999-02-08",37.9644,38.1829,35.6853,36.9653,3037999.0],["1999-02-09",36.9653,36.9653,35.5916,35.6853,2715919.0],["1999-02-10",35.6853,36.3409,34.9984,36.2785,3288420.0],["1999-02-11",36.4034,37.9019,36.4034,37.6834,2428036.0],["1999-02-12",37.5585,37.5585,36.7156,37.0278,1222327.0],["1999-02-16",37.0277,37.9956,36.2785,37.777,2226412.0],["1999-02-17",37.2151,39.0883,37.1214,38.5888,2416701.0],["1999-02-18",38.9634,39.9313,38.7137,39.5566,3477652.0],["1999-02-19",39.4318,39.7752,38.7761,39.0259,1769661.0],["1999-02-22",38.901,39.4317,38.8386,39.2132,1684266.0],["1999-02-23",39.2132,39.4318,38.9322,39.0571,1865429.0],["1999-02-24",39.1508,39.182,37.9956,38.2766,1832002.0],["1999-02-25",37.8395,38.1517,37.0278,37.5273,1898185.0],["1999-02-26",37.4648,37.5585,36.6531,37.1839,2159268.0],["1999-03-01",37.1839,37.1839,36.0599,36.5594,2004040.0],["1999-03-02",36.5907,37.7146,36.497,37.621,2460503.0],["1999-03-03",37.6647,37.9458,36.3842,36.8527,2077043.0],["1999-03-04",36.9463,37.4148,36.228,36.4779,2219496.0],["1999-03-05",36.6028,37.4773,36.6028,36.9776,3469584.0],["1999-03-08",37.0088,37.0713,36.353,37.0713,2514776.0],["1999-03-09",37.0713,37.7271,36.759,37.4773,2025173.0],["1999-03-10",37.4773,37.5085,36.9776,37.0088,1995971.0],["1999-03-11",36.9776,38.5079,36.6653,37.6646,3674858.0],["1999-03-12",37.8521,38.9764,37.7584,38.9139,2855010.0],["1999-03-15",38.8515,38.8515,37.977,38.1019,3054425.0],["1999-03-16",38.0082,38.1644,37.3524,37.3836,3221084.0],["1999-03-17",37.3836,37.4148,36.0094,36.6965,5064708.0],["1999-03-18",36.6965,36.9464,36.2905,36.9151,4151109.0],["1999-03-19",36.9151,37.6647,36.8527,37.5085,5479291.0],["1999-03-22",38.2268,38.4767,37.5397,37.6959,4351868.0],["1999-03-23",37.4148,37.4148,36.2593,36.6028,4726491.0],["1999-03-24",36.5716,36.759,35.6034,36.7278,4929748.0],["1999-03-25",36.9151,37.0713,36.4467,36.5716,4055244.0],["1999-03-26",36.5403,37.3523,36.1031,37.2274,5149623.0],["1999-03-29",37.6022,37.7584,37.4148,37.5397,4163596.0],["1999-03-30",37.4461,37.4461,36.4467,36.5716,2266372.0],["1999-03-31",36.228,36.4779,35.4785,35.8533,7304568.0],["1999-04-01",36.7277,36.7277,35.6971,35.9157,7504559.0],["1999-04-05",36.4779,37.1025,36.2593,36.9151,5995502.0],["1999-04-06",36.9151,37.3836,36.8527,37.0088,5409553.0],["1999-04-07",37.04,37.2274,35.947,36.228,5863327.0],["1999-04-08",36.1968,36.1968,35.1662,35.5722,7962752.0],["1999-04-09",35.5722,37.571,35.5409,37.2587,10351501.0],["1999-04-12",37.977,39.0701,37.8833,38.2268,6405186.0],["1999-04-13",38.2268,39.0701,38.1331,38.6328,5673614.0],["1999-04-14",38.9764,39.3824,38.3205,38.383,4766067.0],["1999-04-15",38.4767,38.8514,38.2893,38.4454,3955152.0],["1999-04-16",38.4767,39.4136,38.3517,39.1325,5297071.0],["1999-04-19",39.9758,41.0689,39.6322,39.6635,7518200.0],["1999-04-20",39.4761,39.7572,38.7265,39.0701,6362152.0],["1999-04-21",40.2256,41.1313,39.9445,40.9127,6543028.0],["1999-04-22",40.9127,41.1001,40.3505,40.8815,8243719.0],["1999-04-23",40.7878,41.6623,40.6316,41.4124,5147606.0],["1999-04-26",41.8496,42.849,41.8184,42.6616,5340680.0],["1999-04-27",42.974,43.0364,42.1307,42.5992,3637972.0],["1999-04-28",42.4742,42.5055,42.0994,42.1931,2767214.0],["1999-04-29",42.2869,42.3493,40.7253,41.3499,3411469.0],["1999-04-30",41.2875,41.5373,39.9758,40.6004,3270457.0],["1999-05-03",40.7253,42.3493,40.6941,42.3493,3135497.0],["1999-05-04",42.4118,42.568,41.5373,41.631,2519290.0],["1999-05-05",41.7559,41.8184,40.6941,41.4124,3374295.0],["1999-05-06",41.3499,41.9433,41.1001,41.3187,3076230.0],["1999-05-07",41.4749,42.4742,41.2875,42.1619,3682158.0],["1999-05-10",41.9745,42.5367,41.6622,42.2869,2985167.0],["1999-05-11",43.2238,44.3793,43.2238,43.9109,5362293.0],["1999-05-12",43.5986,44.192,42.849,43.3487,2821390.0],["1999-05-13",43.8172,44.4106,43.7235,44.192,3925663.0],["1999-05-14",43.8484,45.3163,43.6298,45.0664,4569918.0],["1999-05-17",44.7229,44.7229,43.2863,44.0983,2240244.0],["1999-05-18",44.0983,44.8478,43.5986,44.6604,2389901.0],["1999-05-19",44.6917,47.0652,43.7235,46.7217,7199674.0],["1999-05-20",46.9403,46.9403,45.6286,45.6598,3838155.0],["1999-05-21",45.9721,46.4406,44.473,44.6604,2607183.0],["1999-05-24",45.1601,45.1601,43.1614,43.4737,3518861.0],["1999-05-25",43.9733,44.676,43.661,43.9733,2558770.0],["1999-05-26",43.9734,44.0983,42.849,43.4737,3748822.0],["1999-05-27",43.0364,43.9109,42.4742,43.5986,2566550.0],["1999-05-28",43.5986,43.7859,43.3487,43.661,1919702.0],["1999-06-01",44.3481,44.3481,43.7235,44.0358,2577405.0],["1999-06-02",44.1607,44.3794,43.1613,43.1926,1723265.0],["1999-06-03",43.1926,44.5667,43.1926,44.2232,2879697.0],["1999-06-04",44.473,45.2226,44.3793,44.8166,2331883.0],["1999-06-07",44.3481,45.4724,44.2232,45.1601,2065420.0],["1999-06-08",45.4724,45.4724,44.5043,44.6604,2512182.0],["1999-06-09",44.7229,45.004,44.3481,44.6604,1676005.0],["1999-06-10",44.473,44.5355,43.5673,44.0358,2056583.0],["1999-06-11",44.0358,44.6916,43.9109,44.5979,3126660.0],["1999-06-14",44.598,44.6292,44.3169,44.4418,1847563.0],["1999-06-15",44.3794,44.6292,44.1607,44.4418,2790940.0],["1999-06-16",44.7229,45.9097,44.6604,45.6286,3245867.0],["1999-06-17",45.6286,46.3469,45.5349,45.8472,2117676.0],["1999-06-18",45.4724,46.222,45.4724,45.9097,2877776.0],["1999-06-21",45.9721,46.2532,45.8784,46.0346,1378228.0],["1999-06-22",46.0346,47.3775,46.0034,46.9403,2969222.0],["1999-06-23",46.9091,47.034,46.4094,46.7217,2611793.0],["1999-06-24",46.9715,46.9715,45.6286,45.7847,1930364.0],["1999-06-25",45.816,45.9409,45.3475,45.4724,1477647.0],["1999-06-28",45.4724,46.097,45.4412,45.8784,1506176.0],["1999-06-29",45.7535,46.3469,45.2226,46.3469,2079349.0],["1999-06-30",46.4224,47.3596,45.9538,47.3596,3130598.0],["1999-07-01",47.9219,49.4839,47.672,49.1715,4724378.0],["1999-07-02",48.9841,49.7338,48.9528,49.359,2719473.0],["1999-07-06",49.5464,49.9213,49.4527,49.4839,2374340.0],["1999-07-07",49.7338,50.1087,49.234,49.9837,2400564.0],["1999-07-08",50.3586,50.4523,49.8275,49.8588,2911588.0],["1999-07-09",50.1712,50.671,49.765,50.1399,1819034.0],["1999-07-12",50.0774,50.1399,48.6716,49.0778,2256670.0],["1999-07-13",48.7341,49.7963,48.1874,49.6713,3018691.0],["1999-07-14",50.2336,50.2336,49.6401,49.8588,1745550.0],["1999-07-15",50.1087,50.2961,49.89,49.9525,1528845.0],["1999-07-16",50.0462,50.0774,49.4839,49.7338,1404932.0],["1999-07-19",50.2337,50.7335,49.9525,50.5773,2165608.0],["1999-07-20",51.1083,52.233,50.8272,51.6707,5445575.0],["1999-07-21",51.8581,51.9518,50.2336,50.9209,3956401.0],["1999-07-22",50.9834,50.9834,50.0462,50.0462,4273005.0],["1999-07-23",50.2024,50.2336,48.8279,49.2652,4143424.0],["1999-07-26",48.984,49.2339,48.5467,48.984,1724418.0],["1999-07-27",49.2964,50.2024,49.1715,50.1712,2559923.0],["1999-07-28",50.2024,50.4211,49.8275,50.0774,1615201.0],["1999-07-29",49.9213,49.9213,48.8279,48.9528,2527071.0],["1999-07-30",49.109,49.8275,48.8278,48.8278,2358683.0],["1999-08-02",49.3277,50.7335,49.2027,50.5773,2661935.0],["1999-08-03",51.2333,51.2333,50.5148,50.8272,2587971.0],["1999-08-04",50.8584,50.8897,48.984,49.0153,1981851.0],["1999-08-05",49.0777,49.0777,47.4845,48.3592,3249421.0],["1999-08-06",48.3593,48.3593,47.1097,47.6095,1910672.0],["1999-08-09",47.6095,48.7966,47.6095,48.3905,2740510.0],["1999-08-10",48.3905,48.4842,47.672,47.9219,2214021.0],["1999-08-11",48.6092,48.984,48.1718,48.8903,2166376.0],["1999-08-12",49.7338,49.8588,49.2027,49.234,3108409.0],["1999-08-13",49.9837,50.5148,49.765,50.1399,3319638.0],["1999-08-16",50.7335,51.2021,50.5773,51.0771,3191690.0],["1999-08-17",52.108,52.9203,51.6707,52.6704,3786284.0],["1999-08-18",52.4829,52.4829,51.5457,51.6707,2154850.0],["1999-08-19",50.7959,51.0459,50.5148,50.671,1872922.0],["1999-08-20",51.1084,52.2018,50.7335,51.1084,3376600.0],["1999-08-23",51.1708,51.6707,51.1396,51.327,2087898.0],["1999-08-24",51.327,51.6082,51.1708,51.3895,2555024.0],["1999-08-25",51.4833,51.5457,50.796,51.0459,2390190.0],["1999-08-26",51.0771,51.3583,50.4835,50.671,2020081.0],["1999-08-27",50.6085,50.8897,49.765,50.5148,2273384.0],["1999-08-30",50.9834,51.1084,49.8588,49.9525,2016816.0],["1999-08-31",50.4836,50.8584,49.6713,50.6398,2236210.0],["1999-09-01",51.6082,51.6082,50.6398,51.2333,1609725.0],["1999-09-02",50.6085,50.7022,50.0149,50.3586,2324967.0],["1999-09-03",50.6085,51.1084,49.8588,49.8588,2457718.0],["1999-09-07",50.4211,50.5148,49.9837,50.2336,2181842.0],["1999-09-08",50.2336,51.3583,50.015,51.2021,2329193.0],["1999-09-09",51.4832,52.0768,50.7647,51.0146,3359406.0],["1999-09-10",50.9834,52.108,50.9834,51.2958,1898281.0],["1999-09-13",50.6085,51.1083,50.0774,50.546,1621636.0],["1999-09-14",50.1711,50.546,49.89,50.2336,2234769.0],["1999-09-15",50.6085,51.3583,49.8275,50.0149,2713614.0],["1999-09-16",50.1087,50.4523,49.6401,50.2336,2665297.0],["1999-09-17",50.5461,51.8894,50.5148,51.1396,3510888.0],["1999-09-20",51.4832,51.9206,51.3895,51.5769,1660828.0],["1999-09-21",51.6707,51.9831,50.7335,51.0146,2563285.0],["1999-09-22",51.0146,51.6707,50.6085,51.452,2394320.0],["1999-09-23",51.4833,52.3267,51.452,51.6082,3061725.0],["1999-09-24",51.6082,51.8269,49.3902,49.9837,4371752.0],["1999-09-27",49.9837,49.9837,49.234,49.2652,2562900.0],["1999-09-28",48.8591,49.109,47.8906,48.984,4916780.0],["1999-09-29",49.4965,51.1526,49.2153,50.059,2460984.0],["1999-09-30",50.4964,52.3401,49.8402,51.6214,3805880.0],["1999-10-01",50.8089,51.3401,50.4027,51.3089,2316322.0],["1999-10-04",51.1214,52.4651,51.0902,52.1838,1846218.0],["1999-10-05",52.1838,53.6525,52.0276,52.4963,3108121.0],["1999-10-06",52.4963,53.1213,52.2151,52.8713,2243318.0],["1999-10-07",52.4963,53.1838,51.9963,52.715,2106725.0],["1999-10-08",52.7463,53.8712,52.6525,53.2463,2566166.0],["1999-10-11",52.7463,53.4025,52.6525,52.965,1885698.0],["1999-10-12",52.6213,52.9963,51.4026,51.6839,2264067.0],["1999-10-13",51.2464,51.3714,45.4968,48.4966,5142322.0],["1999-10-14",49.2465,49.559,41.4971,43.4969,29019340.0],["1999-10-15",43.4969,45.2468,42.0595,44.1219,15215642.0],["1999-10-18",44.4969,44.6843,38.4973,40.9659,13406502.0],["1999-10-19",41.7471,42.3408,41.1221,42.247,9793985.0],["1999-10-20",43.4969,44.8718,43.3094,44.1844,9910598.0],["1999-10-21",43.7469,43.9657,42.5283,43.4969,6938879.0],["1999-10-22",44.8718,46.1218,44.1219,45.9968,6885471.0],["1999-10-25",46.3717,46.3717,42.872,44.7468,4024217.0],["1999-10-26",44.8093,44.8093,43.1845,44.2469,2952940.0],["1999-10-27",43.8094,43.8719,40.4347,41.8721,7266866.0],["1999-10-28",41.9971,44.2469,38.9973,43.9969,13008969.0],["1999-10-29",44.4969,44.4969,38.7473,40.1222,19100961.0],["1999-11-01",39.6222,39.6222,34.9975,35.56,18687963.0],["1999-11-02",37.2474,39.7472,37.1224,39.4972,15772533.0],["1999-11-03",40.7471,42.372,40.3097,40.9971,9779529.0],["1999-11-04",42.497,42.497,39.5597,40.4971,6700753.0],["1999-11-05",39.9972,40.3097,37.9973,39.1847,7612191.0],["1999-11-08",38.9972,40.3097,38.6848,40.1222,4992713.0],["1999-11-09",40.9346,42.122,40.2471,42.122,9250686.0],["1999-11-10",41.4971,42.9969,40.9971,42.122,5112064.0],["1999-11-11",41.997,44.2469,41.9346,44.2469,5752766.0],["1999-11-12",44.2469,44.7468,42.497,42.997,4906550.0],["1999-11-15",44.4969,44.5594,42.997,43.2469,4775000.0],["1999-11-16",43.7469,44.2469,42.872,43.8719,4878021.0],["1999-11-17",43.6219,44.8718,42.997,44.2469,4276319.0],["1999-11-18",44.4969,45.1218,44.1844,44.8718,3242793.0],["1999-11-19",44.9968,44.9968,43.3094,43.8094,3353835.0],["1999-11-22",43.4969,43.4969,42.247,42.997,4026091.0],["1999-11-23",42.997,43.0595,41.3096,41.8095,4227186.0],["1999-11-24",42.497,42.497,41.872,42.122,2725333.0],["1999-11-26",42.372,42.997,42.122,42.7158,1195767.0],["1999-11-29",42.247,42.497,41.1221,41.2471,2949338.0],["1999-11-30",40.8096,41.1221,39.8722,40.0597,5261721.0],["1999-12-01",41.2471,41.5596,39.8097,40.0597,5174982.0],["1999-12-02",40.2471,40.6846,37.9973,38.5598,6602727.0],["1999-12-03",39.1223,39.6222,36.9974,37.4349,10109869.0],["1999-12-06",37.7473,37.9348,34.9975,35.8881,12370045.0],["1999-12-07",36.1225,36.7474,34.9975,35.1225,11027503.0],["1999-12-08",35.3725,36.7474,35.3725,36.2474,6139251.0],["1999-12-09",25.6232,29.6229,22.4984,28.248,55235684.0],["1999-12-10",32.4977,33.3726,28.9979,30.4978,32608130.0],["1999-12-13",31.4978,32.1227,30.4979,30.9978,14398003.0],["1999-12-14",30.9978,31.9977,30.8103,30.9978,8689424.0],["1999-12-15",30.8728,30.9978,28.9355,29.3729,9011648.0],["1999-12-16",29.9979,30.9978,29.4979,30.4354,6947236.0],["1999-12-17",30.9978,31.1853,29.7479,29.9979,6575303.0],["1999-12-20",29.0605,29.4979,27.873,28.498,9365666.0],["1999-12-21",28.123,29.8729,27.998,29.7479,7877501.0],["1999-12-22",30.2479,31.1228,29.9979,30.6228,5543985.0],["1999-12-23",31.1228,33.8726,30.1854,32.9977,6749166.0],["1999-12-27",33.8726,35.9975,32.9977,35.8725,5747050.0],["1999-12-28",35.7475,38.1848,34.81,35.435,7346161.0],["1999-12-29",35.6225,37.0599,35.1225,36.5599,4661124.0],["1999-12-30",37.0106,37.7608,36.8855,37.0106,3889305.0],["1999-12-31",37.5732,39.7613,37.4482,39.0111,4819859.0],["2000-01-03",39.7613,39.9489,36.5104,37.9483,6617856.0],["2000-01-04",36.8855,37.7608,35.7602,36.0728,5050444.0],["2000-01-05",36.1978,36.2603,34.5098,35.5101,6110290.0],["2000-01-06",35.135,36.0103,34.8224,35.135,5090500.0],["2000-01-07",35.01,35.7602,34.0722,35.6352,3765392.0],["2000-01-10",36.2603,36.8855,35.8852,36.7605,3085547.0],["2000-01-11",36.948,36.948,34.1347,34.1347,5356578.0],["2000-01-12",33.2595,33.7596,32.0091,32.2592,4697146.0],["2000-01-13",33.2595,34.3848,32.5718,34.3848,4406093.0],["2000-01-14",35.6977,36.0103,33.447,34.8849,5478090.0],["2000-01-18",36.2603,40.1364,35.7602,40.0114,10572240.0],["2000-01-19",38.9486,39.3237,37.4482,38.0108,8704937.0],["2000-01-20",38.2609,38.386,37.0106,37.8858,3928016.0],["2000-01-21",38.1984,39.3862,38.0108,39.0111,5707379.0],["2000-01-24",39.3862,39.4488,37.8858,37.8858,4780475.0],["2000-01-25",37.1356,39.0111,36.0103,36.0103,3683215.0],["2000-01-26",37.9483,39.5113,37.3857,39.3862,7478528.0],["2000-01-27",39.6988,43.1373,39.3862,42.7622,13460102.0],["2000-01-28",42.7622,43.8875,41.2618,42.012,9565033.0],["2000-01-31",42.137,43.4499,41.0742,43.0748,4763857.0],["2000-02-01",42.3871,42.5121,41.0117,41.6994,5766502.0],["2000-02-02",42.137,42.137,40.0114,40.5116,5294237.0],["2000-02-03",41.0742,41.5743,40.324,40.8866,3296104.0],["2000-02-04",41.5118,41.5118,39.7613,40.0114,2838344.0],["2000-02-07",39.9489,40.0114,38.2609,39.1362,4136748.0],["2000-02-08",40.2615,41.2618,39.8864,41.2618,4015860.0],["2000-02-09",41.0117,41.7619,40.6366,41.0742,4276512.0],["2000-02-10",41.2618,41.6994,40.3865,40.5116,2669332.0],["2000-02-11",40.6366,40.6366,38.9486,39.6363,2374196.0],["2000-02-14",39.0736,39.8864,38.5735,38.9486,2542104.0],["2000-02-15",38.7611,39.0111,37.9483,38.636,3724471.0],["2000-02-16",38.2609,38.511,37.4482,38.3234,2728935.0],["2000-02-17",38.3859,40.0114,37.5732,39.6988,8782744.0],["2000-02-18",39.2612,39.5738,37.4482,37.6357,4075848.0],["2000-02-22",38.0108,38.4485,37.6357,38.2609,2175358.0],["2000-02-23",38.2609,38.2609,36.2603,37.4482,2414060.0],["2000-02-24",37.3231,38.0108,35.6352,37.7608,4157113.0],["2000-02-25",36.2603,39.5738,36.1978,39.0111,4389667.0],["2000-02-28",39.0111,39.4487,37.5107,39.1987,3188280.0],["2000-02-29",39.1987,39.7613,37.0106,37.0106,4379101.0],["2000-03-01",38.511,40.5116,37.0106,37.0106,7337132.0],["2000-03-02",38.636,39.3862,37.2606,37.2606,5213213.0],["2000-03-03",39.0111,40.7616,38.636,40.2615,9385550.0],["2000-03-06",40.8867,42.0745,40.3865,40.6991,6479966.0],["2000-03-07",40.9492,41.2618,38.7611,39.2612,6477709.0],["2000-03-08",39.7613,42.012,39.6988,42.012,5545330.0],["2000-03-09",41.5119,45.8256,41.5119,44.6377,11101227.0],["2000-03-10",46.3882,48.7639,45.638,48.5138,12040185.0],["2000-03-13",45.3879,48.0137,45.3254,46.0131,6313403.0],["2000-03-14",45.8881,47.201,44.0751,44.3876,4561657.0],["2000-03-15",44.5752,46.4507,43.3874,46.4507,4305569.0],["2000-03-16",46.2632,47.7636,45.763,47.5135,4876532.0],["2000-03-17",46.8884,48.4513,46.8259,47.2635,4223248.0],["2000-03-20",47.7636,48.9514,47.6386,47.8886,3229825.0],["2000-03-21",48.0137,48.2013,46.7634,48.0137,3132375.0],["2000-03-22",47.7636,48.9515,47.0759,48.5138,4722073.0],["2000-03-23",49.2641,50.2643,48.9515,49.3891,4757998.0],["2000-03-24",50.0143,53.2652,49.7017,52.0148,6531885.0],["2000-03-27",51.5147,51.5772,50.5144,50.5769,3976525.0],["2000-03-28",49.7642,51.2021,49.6392,50.5144,2709820.0],["2000-03-29",50.5769,51.077,49.264,49.8892,3418289.0],["2000-03-30",49.9648,52.5287,49.0268,49.9022,4769909.0],["2000-03-31",51.0279,51.4656,49.9022,50.1524,2496381.0],["2000-04-03",50.9028,50.9028,49.9022,50.5276,2289426.0],["2000-04-04",50.2774,50.465,43.3987,47.3383,7036377.0],["2000-04-05",46.7755,47.8386,46.5879,46.7755,2408969.0],["2000-04-06",47.2133,48.9017,47.1507,47.7761,2094142.0],["2000-04-07",48.1513,50.2149,48.0262,49.9022,2608335.0],["2000-04-10",49.9022,50.2774,48.7141,49.6521,2791804.0],["2000-04-11",49.0268,49.7772,48.1513,49.527,1721296.0],["2000-04-12",49.0268,49.9022,46.0251,46.5879,3434523.0],["2000-04-13",46.838,47.1507,46.0251,46.0251,3015570.0],["2000-04-14",45.0246,45.1496,42.7733,43.5238,4065330.0],["2000-04-17",42.6483,46.0251,42.2731,45.9,3693012.0],["2000-04-18",45.5248,45.6499,42.0854,43.7739,6893684.0],["2000-04-19",43.9615,45.2122,43.8364,44.1491,3308832.0],["2000-04-20",44.3992,46.0876,44.3367,44.8995,2800209.0],["2000-04-24",44.962,45.7124,44.3992,44.3992,2560115.0],["2000-04-25",45.5248,48.5265,45.3372,48.1513,3200335.0],["2000-04-26",48.0887,49.2769,47.0882,47.2132,2870379.0],["2000-04-27",47.1507,47.7761,46.8381,47.1507,1658811.0],["2000-04-28",47.5259,47.5885,45.8375,45.9626,1835700.0],["2000-05-01",45.9626,48.5265,45.775,47.8386,2173773.0],["2000-05-02",47.651,48.6516,47.3383,48.0262,2223867.0],["2000-05-03",47.651,48.7766,46.4003,46.7755,2002407.0],["2000-05-04",47.0257,48.8392,47.0257,48.0887,2812841.0],["2000-05-05",48.0262,49.9648,47.8386,49.402,3206675.0],["2000-05-08",48.6515,50.5276,48.2138,50.0898,3172143.0],["2000-05-09",50.5276,50.9653,49.527,49.527,3363248.0],["2000-05-10",49.402,49.8397,48.0262,49.0268,3067969.0],["2000-05-11",49.4019,49.7146,47.5885,48.7141,2198315.0],["2000-05-12",49.0268,50.6526,48.7141,50.0273,3435771.0],["2000-05-15",50.4025,51.403,49.8397,50.7777,2607519.0],["2000-05-16",50.4025,51.278,49.9648,51.1529,2535380.0],["2000-05-17",50.6527,50.9028,50.0273,50.5901,1859810.0],["2000-05-18",50.5276,50.6526,49.527,50.2149,1408294.0],["2000-05-19",47.7761,49.0268,47.4634,47.5416,4688549.0],["2000-05-22",47.651,47.9011,43.0235,44.024,3369060.0],["2000-05-23",44.024,44.3367,41.0224,42.0229,9118703.0],["2000-05-24",43.0235,44.5243,42.8984,44.3992,3619481.0],["2000-05-25",44.837,47.2758,44.7744,45.4623,3028249.0],["2000-05-26",45.2747,45.3998,44.2116,44.4618,1567556.0],["2000-05-30",44.7119,46.9006,44.7119,46.5879,2210467.0],["2000-05-31",46.4003,47.4634,45.775,47.0882,2134293.0],["2000-06-01",47.4009,49.3394,47.2758,48.589,3012448.0],["2000-06-02",48.7766,49.0268,47.8386,48.4327,2639122.0],["2000-06-05",47.9011,48.1513,47.0256,47.2132,1508673.0],["2000-06-06",46.9006,48.9642,46.6505,48.9017,2763035.0],["2000-06-07",48.0887,48.2763,47.3383,48.0262,1377603.0],["2000-06-08",47.5259,47.5885,46.1502,47.1507,2464346.0],["2000-06-09",46.6504,46.9631,44.024,46.0251,5617949.0],["2000-06-12",46.6505,46.713,45.0871,45.6499,1904333.0],["2000-06-13",46.0251,47.526,45.9626,47.4634,2345907.0],["2000-06-14",47.0256,48.5265,46.4628,48.4014,2513623.0],["2000-06-15",48.0262,49.4645,47.8386,48.9017,2041502.0],["2000-06-16",47.5885,48.2763,47.0882,47.5885,2621927.0],["2000-06-19",47.5259,47.5885,45.0246,46.4629,2990691.0],["2000-06-20",45.0246,45.775,42.961,44.024,6911167.0],["2000-06-21",43.5238,44.7744,42.8359,44.5243,3802037.0],["2000-06-22",44.5243,44.5243,42.4607,43.5238,3367619.0],["2000-06-23",43.0235,43.3362,41.8353,43.2736,3327227.0],["2000-06-26",47.651,49.0267,47.0256,48.7141,7033880.0],["2000-06-27",48.4014,49.527,47.2133,47.4009,3920332.0],["2000-06-28",47.9143,47.9768,44.7867,45.5373,2829123.0],["2000-06-29",46.288,46.7884,44.2863,46.4131,6002274.0],["2000-06-30",46.5381,47.9768,45.3497,47.4139,4722937.0],["2000-07-03",47.4139,48.9151,47.2888,48.4772,2036267.0],["2000-07-05",48.9777,48.9777,47.3513,47.6015,2318819.0],["2000-07-06",47.9768,47.9768,46.0377,46.0377,2532786.0],["2000-07-07",46.4756,46.7258,45.5999,45.7876,2065516.0],["2000-07-10",45.6624,47.2888,45.6624,46.7258,2409113.0],["2000-07-11",46.4756,48.2896,46.4756,48.2896,3215945.0],["2000-07-12",48.79,48.8526,47.4764,48.0394,2340192.0],["2000-07-13",49.0402,52.5431,48.6649,51.9801,5971296.0],["2000-07-14",51.9801,55.4205,51.5423,53.5439,10452505.0],["2000-07-17",54.0443,54.0443,52.5431,53.4188,3557476.0],["2000-07-18",53.0435,55.0451,52.8558,53.9192,3695798.0],["2000-07-19",53.0435,53.669,50.041,53.5439,6809394.0],["2000-07-20",54.5447,55.1702,52.7933,53.1686,3562183.0],["2000-07-21",53.0435,54.9826,52.9809,54.4196,4454842.0],["2000-07-24",54.5447,57.2344,54.4196,55.7957,5143619.0],["2000-07-25",55.7957,56.1085,54.1694,54.6698,3346823.0],["2000-07-26",54.7949,56.2961,53.4188,55.1077,4696906.0],["2000-07-27",55.1702,55.9834,53.106,53.6064,4935367.0],["2000-07-28",54.0443,54.1069,52.2303,52.981,3252494.0],["2000-07-31",52.9184,54.5447,52.4805,53.0435,2077908.0],["2000-08-01",53.5439,54.7949,53.2937,54.3571,1942275.0],["2000-08-02",53.9192,54.4822,53.7941,53.8566,1792906.0],["2000-08-03",53.5439,53.669,52.7307,53.106,2188085.0],["2000-08-04",53.2937,53.669,52.418,52.7933,1855440.0],["2000-08-07",53.0435,54.6698,52.9809,54.1694,2732873.0],["2000-08-08",54.4822,54.6073,53.9192,54.6073,1808468.0],["2000-08-09",53.9192,54.1694,53.2937,53.5439,1605115.0],["2000-08-10",53.5439,54.1068,53.106,53.2937,1601609.0],["2000-08-11",53.5439,55.0451,53.5439,54.6698,2709147.0],["2000-08-14",54.92,54.92,53.669,54.1694,1445035.0],["2000-08-15",54.0443,54.1694,53.0435,53.2311,1819178.0],["2000-08-16",53.4188,54.232,52.7933,53.4814,1555165.0],["2000-08-17",53.2937,56.171,53.2937,55.8583,3627021.0],["2000-08-18",55.4204,55.483,54.1694,54.7949,2195194.0],["2000-08-21",55.0451,56.1711,54.8575,55.7957,2149470.0],["2000-08-22",55.9208,56.2336,55.4204,55.483,1890308.0],["2000-08-23",55.5455,55.6081,54.6073,55.0451,1684938.0],["2000-08-24",54.7949,56.046,54.4196,56.046,1289903.0],["2000-08-25",56.0459,57.7348,55.9208,57.0467,2776675.0],["2000-08-28",57.4221,58.2978,57.1719,57.1719,1734456.0],["2000-08-29",57.7974,57.9225,56.7966,56.8591,1492392.0],["2000-08-30",56.8591,56.9842,55.1077,55.6081,1979545.0],["2000-08-31",55.6706,57.297,55.3579,57.0624,1995635.0],["2000-09-01",57.7348,59.1735,57.4221,58.548,2532162.0],["2000-09-05",59.2361,59.2361,58.1102,58.1102,1406324.0],["2000-09-06",58.7357,58.9233,58.0476,58.0476,1444027.0],["2000-09-07",58.7356,58.7982,57.985,58.548,2026181.0],["2000-09-08",58.6105,58.6105,57.3595,57.6723,2541239.0],["2000-09-11",57.782,57.782,55.7161,56.2795,4258165.0],["2000-09-12",55.5909,55.8413,54.3388,54.7144,3526353.0],["2000-09-13",55.0275,56.0291,54.9649,55.0901,2225644.0],["2000-09-14",55.3405,55.5283,53.7754,54.3388,2768703.0],["2000-09-15",52.8364,54.7144,52.7112,53.9006,3343461.0],["2000-09-18",53.6502,53.9006,51.5844,51.5844,2349413.0],["2000-09-19",52.8364,52.9616,51.5843,51.6469,2698293.0],["2000-09-20",51.5843,52.2103,51.0209,51.0835,2321028.0],["2000-09-21",51.7721,51.8347,49.7063,51.0835,2151392.0],["2000-09-22",50.9583,51.3339,50.0819,51.3339,3801221.0],["2000-09-25",51.5843,52.8364,51.0209,52.273,2529184.0],["2000-09-26",53.3372,53.3998,51.3339,52.586,2619046.0],["2000-09-27",52.7112,53.525,52.7112,53.2746,2362813.0],["2000-09-28",52.5988,52.9745,51.597,51.9727,4282755.0],["2000-09-29",52.0353,53.2876,51.6596,51.9727,3281216.0],["2000-10-02",51.9726,52.0353,50.7203,51.2212,1700115.0],["2000-10-03",51.2212,51.5343,49.3427,51.2212,3523231.0],["2000-10-04",51.0334,53.0998,50.9708,52.1605,3136602.0],["2000-10-05",52.2857,54.9157,52.2857,53.5381,3199375.0],["2000-10-06",53.726,53.9764,51.4717,52.0353,3347255.0],["2000-10-09",52.0353,52.5988,50.8455,52.2231,1753811.0],["2000-10-10",52.0979,54.2895,52.0979,52.411,3263301.0],["2000-10-11",51.5969,51.7848,49.5932,50.8455,4364260.0],["2000-10-12",51.2212,51.2212,48.6539,49.1549,3710207.0],["2000-10-13",48.4034,51.096,48.2156,51.096,2864520.0],["2000-10-16",51.096,51.096,49.8437,50.4072,1839446.0],["2000-10-17",49.3427,49.4053,46.2745,46.9633,10791923.0],["2000-10-18",45.8987,47.2763,44.5838,44.8342,7236752.0],["2000-10-19",46.3997,48.4661,45.5857,47.7147,6348128.0],["2000-10-20",47.5894,50.5951,46.3371,50.5951,11186333.0],["2000-10-23",50.7203,52.3484,50.5951,51.5969,3882533.0],["2000-10-24",50.8455,55.0409,50.5324,54.4147,7266002.0],["2000-10-25",54.4147,55.0409,52.2231,54.8531,5383234.0],["2000-10-26",54.7278,55.4166,52.0979,54.7278,5549124.0],["2000-10-27",55.1035,55.7297,54.2895,54.8531,3142989.0],["2000-10-30",54.8531,55.7923,54.8531,55.4792,2388316.0],["2000-10-31",55.354,57.3578,55.2914,56.7942,3801269.0],["2000-11-01",57.1073,58.0465,56.982,57.7334,3356380.0],["2000-11-02",58.1092,58.2344,56.2306,56.7316,3054233.0],["2000-11-03",57.1073,57.3578,56.3559,56.9194,2241973.0],["2000-11-06",56.9195,57.7961,56.8568,57.6082,2268533.0],["2000-11-07",56.2307,57.6709,56.2307,57.5456,1737385.0],["2000-11-08",57.4204,57.6082,56.6064,56.6064,1914371.0],["2000-11-09",56.6064,56.6064,55.1662,56.2307,2337646.0],["2000-11-10",56.1054,56.2932,54.2269,54.2895,2257199.0],["2000-11-13",53.0997,54.2895,52.2857,53.0371,2982814.0],["2000-11-14",50.5951,53.9138,50.3446,53.1624,12600534.0],["2000-11-15",53.225,55.4792,53.1624,54.3521,4836381.0],["2000-11-16",55.0409,55.9176,54.4774,55.4166,2621783.0],["2000-11-17",55.7297,57.5456,54.8531,57.483,4415362.0],["2000-11-20",58.0465,58.7353,55.4166,55.6044,4895648.0],["2000-11-21",56.4811,56.5438,55.2914,55.5419,2896699.0],["2000-11-22",55.7923,55.8549,54.1643,55.2288,2328425.0],["2000-11-24",55.354,56.6064,55.2914,56.168,1100094.0],["2000-11-27",56.6064,56.9821,55.6045,56.2307,2147117.0],["2000-11-28",56.1054,56.2933,55.354,55.7297,2708331.0],["2000-11-29",55.9802,56.168,54.3521,54.6026,2367136.0],["2000-11-30",53.9764,54.4147,51.7848,52.8493,3518092.0],["2000-12-01",53.6007,54.6652,53.4755,54.4147,2720626.0],["2000-12-04",54.5399,55.2914,54.3521,55.0409,2469677.0],["2000-12-05",56.1054,58.2344,55.9176,57.9839,4674092.0],["2000-12-06",58.0466,58.7354,57.5456,57.6082,4489614.0],["2000-12-07",57.6082,57.6082,56.4811,56.8568,2494460.0],["2000-12-08",57.1073,57.9213,56.6064,57.1073,3133095.0],["2000-12-11",57.1073,58.5475,56.9821,57.9839,2959184.0],["2000-12-12",58.0466,58.9858,57.6083,57.7961,2913317.0],["2000-12-13",58.5475,58.5475,56.7316,57.3578,2982910.0],["2000-12-14",57.2326,57.3578,55.7924,56.0428,2839833.0],["2000-12-15",54.9783,56.6064,52.8493,56.6064,8121150.0],["2000-12-18",56.6063,56.669,53.8512,54.3521,4138525.0],["2000-12-19",54.4773,54.4773,51.7848,52.4736,3267575.0],["2000-12-20",50.0315,50.5951,49.6558,50.0941,6102750.0],["2000-12-21",49.6558,51.4717,48.5913,50.2194,5084880.0],["2000-12-22",50.5951,52.8493,50.4698,52.7241,2356185.0],["2000-12-26",52.7867,54.039,52.724,53.9764,1889636.0],["2000-12-27",53.6633,55.4166,53.1624,55.1661,3115709.0],["2000-12-28",55.1165,55.9308,54.3023,55.6802,2932768.0],["2000-12-29",56.1186,56.745,55.2418,55.6176,3013072.0],["2001-01-02",55.1165,55.9308,52.7991,53.1123,3923838.0],["2001-01-03",53.1123,57.1208,51.9849,56.6197,6576311.0],["2001-01-04",56.8703,57.6219,56.4945,57.1208,5640139.0],["2001-01-05",57.1208,57.1208,55.1792,56.1187,3609299.0],["2001-01-08",56.1187,56.2439,54.0518,54.7408,2651177.0],["2001-01-09",54.9913,56.056,54.9287,55.555,2530241.0],["2001-01-10",55.555,57.6219,55.1792,56.9329,3887528.0],["2001-01-11",57.6219,58.6866,57.3713,58.4361,4227186.0],["2001-01-12",58.7492,60.315,58.1855,59.3756,6489091.0],["2001-01-16",60.0019,60.3777,59.1876,59.7513,4371560.0],["2001-01-17",60.0018,60.1271,58.1855,58.5613,4577603.0],["2001-01-18",59.6261,61.6929,59.0624,61.5051,6630584.0],["2001-01-19",61.8809,62.0062,60.1898,61.2546,3933588.0],["2001-01-22",61.2545,61.7556,59.6261,60.7535,3936805.0],["2001-01-23",61.3798,62.5072,61.2545,62.194,5255190.0],["2001-01-24",62.1314,62.5072,61.1919,62.2566,4476502.0],["2001-01-25",62.3193,62.3819,61.6929,62.3193,3378569.0],["2001-01-26",62.1314,63.0709,61.2545,62.2566,3345190.0],["2001-01-29",63.1235,63.344,61.6303,62.3819,3410941.0],["2001-01-30",62.3819,63.1335,61.7706,62.9331,2786329.0],["2001-01-31",62.933,62.9932,61.5802,61.7305,3371942.0],["2001-02-01",61.7305,61.8006,60.2473,61.0891,2903951.0],["2001-02-02",61.5802,61.5802,59.8766,60.4078,4738402.0],["2001-02-05",61.0792,62.1314,61.029,61.5101,3062013.0],["2001-02-06",61.5802,61.6704,60.989,61.0791,3510984.0],["2001-02-07",59.6261,60.1372,59.4758,60.0269,9967560.0],["2001-02-08",60.0269,60.1271,59.5559,59.9468,3696903.0],["2001-02-09",59.9267,59.9367,58.8244,59.2854,4485100.0],["2001-02-12",59.3054,59.9367,59.0949,59.8265,3902993.0],["2001-02-13",60.077,60.528,59.5159,59.8165,4295627.0],["2001-02-14",59.9167,60.1171,58.4736,60.1171,3196541.0],["2001-02-15",60.1171,60.4879,59.1651,60.3676,2847470.0],["2001-02-16",59.125,59.2252,57.2911,57.7721,5138672.0],["2001-02-20",57.7721,58.7743,56.6197,57.722,4713331.0],["2001-02-21",57.6218,58.0227,54.6055,55.1166,5004529.0],["2001-02-22",55.1266,55.6076,53.0321,55.1166,6380019.0],["2001-02-23",55.1166,55.6176,52.1102,53.894,5253220.0],["2001-02-26",54.9662,56.1187,53.9641,55.3972,4056493.0],["2001-02-27",56.4694,56.4694,53.4129,54.3148,3752232.0],["2001-02-28",54.3148,55.1165,53.7236,54.7658,5467524.0],["2001-03-01",54.6656,55.5975,54.3649,54.7157,3711648.0],["2001-03-02",53.7637,54.9562,52.6613,54.2046,4639656.0],["2001-03-05",54.2046,54.2046,52.7616,53.1023,3465021.0],["2001-03-06",54.1144,55.5174,53.8639,55.0163,3702570.0],["2001-03-07",55.2168,57.0206,55.0163,56.3491,3798483.0],["2001-03-08",56.3492,56.9204,56.0185,56.6799,3825043.0],["2001-03-09",56.3191,56.3191,53.0121,53.5432,4164653.0],["2001-03-12",52.5411,52.5511,50.1059,50.8074,4624286.0],["2001-03-13",46.5985,46.9292,44.1433,46.9292,24877212.0],["2001-03-14",45.3459,46.1676,44.7446,45.4762,10458652.0],["2001-03-15",46.348,47.0495,45.6465,46.8992,8785481.0],["2001-03-16",46.8491,46.8491,44.5943,44.8448,8815547.0],["2001-03-19",45.0954,45.5864,44.2937,45.4962,6230169.0],["2001-03-20",46.0975,46.8491,44.6444,44.7947,5455517.0],["2001-03-21",44.5943,45.2356,43.993,44.5843,5780286.0],["2001-03-22",44.6444,44.945,42.2193,44.0431,8443614.0],["2001-03-23",44.5442,45.6766,44.444,45.5563,6227768.0],["2001-03-26",45.7968,45.8169,44.1433,44.7647,4863084.0],["2001-03-27",45.0953,45.2056,44.3438,45.1956,7132530.0],["2001-03-28",43.7926,43.7926,42.3896,43.2615,7322531.0],["2001-03-29",43.1041,43.1943,41.5002,42.252,8618102.0],["2001-03-30",42.8535,43.5953,42.1819,43.3347,7807139.0],["2001-04-02",43.4549,45.0588,43.1542,43.2745,5521652.0],["2001-04-03",43.2745,43.3948,41.1293,41.8411,5489665.0],["2001-04-04",41.6005,42.663,40.2472,42.1017,6440342.0],["2001-04-05",43.1041,44.4474,43.0139,44.3471,5139921.0],["2001-04-06",44.3471,44.3471,42.6029,43.2545,3524000.0],["2001-04-09",44.2569,45.109,43.455,44.4774,3905155.0],["2001-04-10",45.8608,46.8632,45.6603,46.8632,7302599.0],["2001-04-11",48.1162,48.1162,45.6202,45.9109,5224595.0],["2001-04-12",45.9109,47.5649,45.109,47.2642,5035267.0],["2001-04-16",47.2641,47.3143,46.0211,46.4121,3055241.0],["2001-04-17",45.8608,46.382,45.0588,46.2617,6381892.0],["2001-04-18",48.0861,51.0834,47.9358,49.8203,13164342.0],["2001-04-19",50.0709,51.6247,49.8704,51.6247,6647922.0],["2001-04-20",51.5244,52.1259,50.7225,51.9755,4890509.0],["2001-04-23",51.1736,51.3741,50.4719,51.2036,3410172.0],["2001-04-24",51.8252,52.176,50.7927,51.2738,3542971.0],["2001-04-25",51.2237,52.6271,50.6824,52.1359,4333858.0],["2001-04-26",52.176,54.0806,52.176,53.3889,5689320.0],["2001-04-27",54.3813,54.3813,53.0281,53.9002,3935076.0],["2001-04-30",54.8826,54.8826,52.8877,53.4992,5478955.0],["2001-05-01",53.6295,53.8801,52.6772,52.8777,3911735.0],["2001-05-02",53.3789,53.3789,51.4743,52.607,4651903.0],["2001-05-03",52.607,52.607,51.5244,51.8452,2911444.0],["2001-05-04",51.0232,51.8652,50.7826,51.6748,4242651.0],["2001-05-07",51.6748,52.0256,51.374,51.8051,3018980.0],["2001-05-08",51.9755,53.1283,51.6848,52.9078,3323048.0],["2001-05-09",52.9178,53.9303,52.2863,52.7775,3011151.0],["2001-05-10",53.7298,53.7298,53.0281,53.3889,2658861.0],["2001-05-11",53.399,53.6095,51.6748,51.9454,3048229.0],["2001-05-14",52.1259,53.3889,51.9855,53.1784,2128338.0],["2001-05-15",53.6295,54.3813,53.3789,54.2811,3622843.0],["2001-05-16",54.2811,56.1356,54.0004,55.8349,4687828.0],["2001-05-17",56.6368,58.2707,56.6067,57.4086,5739750.0],["2001-05-18",57.6292,58.6416,57.3385,58.0401,3186599.0],["2001-05-21",58.5915,59.3132,57.8998,59.1428,4875236.0],["2001-05-22",59.1428,59.4435,58.5414,58.8521,3996121.0],["2001-05-23",58.8421,58.8421,57.98,58.1104,3358013.0],["2001-05-24",58.1103,59.0626,57.9399,58.8622,2825761.0],["2001-05-25",58.8822,58.8822,56.8874,56.8874,2296486.0],["2001-05-29",57.6893,57.7495,57.1079,57.138,2406904.0],["2001-05-30",55.8849,56.5766,55.7747,56.4363,5200533.0],["2001-05-31",56.8874,58.2908,56.8273,57.5891,5157355.0],["2001-06-01",56.6368,57.3786,55.895,56.6568,13585120.0],["2001-06-04",57.0377,57.0879,56.4463,56.6669,4046743.0],["2001-06-05",56.6768,57.3886,56.6768,56.8874,4795508.0],["2001-06-06",57.138,57.7494,56.6869,56.757,5110960.0],["2001-06-07",57.128,57.4087,55.8549,56.296,4626496.0],["2001-06-08",55.6343,56.2859,55.1432,55.9852,3109033.0],["2001-06-11",55.7346,56.1356,55.1532,55.6143,2680090.0],["2001-06-12",55.8348,56.6869,55.2033,56.4864,4354462.0],["2001-06-13",56.5386,56.9801,56.2376,56.4383,2533459.0],["2001-06-14",56.3881,56.3881,55.4851,55.6958,3379578.0],["2001-06-15",55.7058,56.047,55.1841,55.6557,5026574.0],["2001-06-18",55.6657,56.2376,54.9332,54.9332,3737295.0],["2001-06-19",55.5352,55.6456,53.9801,54.3212,4587448.0],["2001-06-20",54.3212,54.4215,51.7225,53.1372,6554314.0],["2001-06-21",53.378,55.1339,53.1774,54.5821,8237043.0],["2001-06-22",54.6322,54.6322,52.8563,53.4784,3902321.0],["2001-06-25",53.9801,54.0302,52.7259,53.1573,2321221.0],["2001-06-26",53.2777,54.9834,52.6055,54.271,4818802.0],["2001-06-27",54.4315,54.5218,53.6389,54.1205,5043816.0],["2001-06-28",53.6791,54.3714,53.2777,54.2309,5487023.0],["2001-06-29",54.2309,54.9232,53.1774,54.6924,4879558.0],["2001-07-02",55.1841,55.4851,54.4315,54.7827,4228531.0],["2001-07-03",55.3848,55.4249,54.7526,55.164,1727155.0],["2001-07-05",54.6322,55.2342,54.5821,54.853,2210419.0],["2001-07-06",54.1807,54.3814,52.8563,53.4784,3702234.0],["2001-07-09",53.4784,54.261,53.4784,54.0804,3252494.0],["2001-07-10",54.0804,54.6824,53.2275,53.4383,3136650.0],["2001-07-11",52.6757,52.6858,49.6657,50.669,16484364.0],["2001-07-12",51.6523,52.0737,51.1707,51.5219,5763764.0],["2001-07-13",51.6723,51.9232,51.1606,51.7225,4123685.0],["2001-07-16",51.8229,52.0035,49.9265,50.1673,4115328.0],["2001-07-17",50.4182,53.4081,50.1573,53.1774,7748737.0],["2001-07-18",52.4249,53.2275,52.1841,53.1774,6158895.0],["2001-07-19",53.8296,54.5821,53.2777,53.3279,4887003.0],["2001-07-20",53.3379,54.1406,53.2476,53.659,2989778.0],["2001-07-23",53.659,53.9801,52.6857,52.7861,2688639.0],["2001-07-24",52.6757,52.6757,50.97,51.1707,4828024.0],["2001-07-25",51.1807,52.1038,50.97,51.7626,3878931.0],["2001-07-26",51.7627,52.3145,50.96,52.2744,2976042.0],["2001-07-27",52.2744,53.9199,51.6222,53.7593,5373484.0],["2001-07-30",53.7593,53.7593,52.5352,52.9968,4109372.0],["2001-07-31",53.077,53.8295,52.9065,53.378,5392743.0],["2001-08-01",53.2777,53.7794,52.9867,53.4383,4433469.0],["2001-08-02",53.7794,54.4316,52.7861,52.9566,4371800.0],["2001-08-03",52.0737,53.4784,51.9232,53.4684,4376651.0],["2001-08-06",53.4683,53.5787,52.6757,53.1774,2129346.0],["2001-08-07",53.6289,54.0704,53.1573,53.3379,2959472.0],["2001-08-08",53.5787,53.9299,52.5051,53.1774,3453830.0],["2001-08-09",53.2777,53.6791,52.6256,53.5486,2863271.0],["2001-08-10",53.5486,54.1807,52.9265,53.95,2599306.0],["2001-08-13",53.9801,54.3212,53.5486,53.7794,2064748.0],["2001-08-14",54.1306,54.1707,52.8362,52.9265,2937235.0],["2001-08-15",53.3279,53.4182,52.7459,52.9566,1870328.0],["2001-08-16",52.5653,53.0269,52.1941,53.0168,2449745.0],["2001-08-17",52.7259,52.9767,52.2844,52.8362,2405126.0],["2001-08-20",52.8362,52.9767,52.4851,52.9265,2112873.0],["2001-08-21",52.9265,53.7794,52.5453,52.5954,2699205.0],["2001-08-22",52.8262,53.077,52.4249,52.766,2186260.0],["2001-08-23",52.6255,52.766,52.0335,52.3044,3212247.0],["2001-08-24",52.776,53.669,52.3847,53.5787,3847088.0],["2001-08-27",54.0302,54.0503,53.4282,53.7894,2102835.0],["2001-08-28",53.8797,53.8797,52.5754,52.7359,2604397.0],["2001-08-29",52.9265,53.2276,52.475,52.5252,2582784.0],["2001-08-30",52.6757,53.3279,51.8229,52.0235,3495519.0],["2001-08-31",51.9232,52.8061,51.7225,52.1239,2707947.0],["2001-09-04",51.6723,52.3747,50.5687,50.6489,4778506.0],["2001-09-05",50.2877,50.6489,48.6724,50.1673,10005263.0],["2001-09-06",49.4148,49.9667,48.4616,48.5419,5169843.0],["2001-09-07",48.5419,48.9633,46.6656,46.7359,8147182.0],["2001-09-10",46.6557,48.261,46.445,47.8697,5282518.0],["2001-09-17",45.1506,46.7359,45.0503,45.2509,8132053.0],["2001-09-18",45.3914,46.6556,44.3981,44.8998,6431121.0],["2001-09-19",45.1005,46.154,42.562,43.8964,9397557.0],["2001-09-20",42.4416,43.2342,40.8463,41.1372,12112804.0],["2001-09-21",39.3813,42.3914,39.3713,40.9365,9985427.0],["2001-09-24",43.1439,43.7459,42.1406,43.3847,8668820.0],["2001-09-25",43.8964,44.4382,43.3546,44.368,6762662.0],["2001-09-26",44.8998,44.9198,43.3847,44.3279,5829323.0],["2001-09-27",44.6621,45.0635,43.6484,44.913,4848916.0],["2001-09-28",45.2643,46.1274,45.0134,45.6657,6302885.0],["2001-10-01",45.6758,45.6758,44.8628,45.5152,3145199.0],["2001-10-02",45.3144,46.1274,45.2643,46.1174,3370933.0],["2001-10-03",45.9166,46.9805,45.6256,46.8902,5020954.0],["2001-10-04",47.1411,48.3755,47.0708,47.6228,6473194.0],["2001-10-05",47.673,47.673,46.5389,47.6027,4264024.0],["2001-10-08",47.1712,47.3217,46.017,46.7496,2764812.0],["2001-10-09",46.9203,47.111,46.5188,46.7195,2359115.0],["2001-10-10",46.569,47.8737,46.4586,47.0407,5571506.0],["2001-10-11",47.5726,48.3053,47.5726,48.2752,4944877.0],["2001-10-12",48.4257,48.4257,46.9203,48.0544,3807561.0],["2001-10-15",48.0544,48.7068,47.3719,48.6666,2875999.0],["2001-10-16",49.0781,49.1684,48.2551,48.767,3368916.0],["2001-10-17",49.1283,49.2487,48.2752,48.4759,4031422.0],["2001-10-18",48.4759,49.5799,48.3655,49.4093,6163266.0],["2001-10-19",49.4093,49.4093,48.5261,48.9275,5323150.0],["2001-10-22",48.6666,49.6602,48.5261,49.4394,3580097.0],["2001-10-23",50.0316,50.0817,48.8473,49.1985,4219117.0],["2001-10-24",49.329,50.1721,49.2788,49.9814,4661124.0],["2001-10-25",49.7305,50.6739,49.2788,50.4129,4052506.0],["2001-10-26",50.413,51.1456,50.1821,50.684,3752664.0],["2001-10-29",50.2323,50.4631,49.6803,49.7807,2970327.0],["2001-10-30",49.5799,49.5899,48.4759,48.787,4258837.0],["2001-10-31",49.1785,49.9714,48.9878,49.319,3718516.0],["2001-11-01",49.7305,50.2925,49.2588,50.1821,3564056.0],["2001-11-02",50.6839,52.089,50.1821,51.798,5422809.0],["2001-11-05",51.798,52.7314,51.798,52.2496,5324063.0],["2001-11-06",52.2496,52.5808,51.3363,52.4905,4240250.0],["2001-11-07",52.4403,53.9959,52.2596,53.2633,5135646.0],["2001-11-08",54.026,54.5981,53.5945,54.2669,6551192.0],["2001-11-09",54.1465,54.7888,53.6948,54.6985,4831049.0],["2001-11-12",54.0963,54.7988,53.193,54.7988,4117585.0],["2001-11-13",55.5014,55.8527,55.0598,55.7523,4791282.0],["2001-11-14",56.0032,57.1574,56.0032,56.8062,6376176.0],["2001-11-15",56.2541,58.1711,55.9932,57.7596,13645252.0],["2001-11-16",57.8098,58.1109,56.5552,57.2477,7315327.0],["2001-11-19",58.0607,58.5324,57.6492,58.2213,6300435.0],["2001-11-20",58.2313,58.2313,57.4083,57.5187,4004958.0],["2001-11-21",57.4585,58.1009,57.1173,57.6693,3420258.0],["2001-11-23",57.6693,58.5625,57.6693,58.2113,1152590.0],["2001-11-26",58.8134,59.3755,58.6027,59.2751,4618523.0],["2001-11-27",59.2651,60.1683,58.7934,59.6163,6994928.0],["2001-11-28",59.1647,59.2048,58.5123,58.5725,4340293.0],["2001-11-29",58.5726,58.7632,58.0105,58.3116,3824803.0],["2001-11-30",58.412,59.2149,58.1209,59.0142,3896846.0],["2001-12-03",58.5123,58.8636,57.8098,58.161,3596043.0],["2001-12-04",58.8636,59.0142,58.2213,58.8837,4460845.0],["2001-12-05",59.1647,60.3088,59.0944,59.9776,5106061.0],["2001-12-06",60.0178,60.1583,59.1145,59.4156,4076136.0],["2001-12-07",59.4056,60.078,58.3116,59.0543,3706028.0],["2001-12-10",58.1611,58.2815,56.6757,57.1474,5015479.0],["2001-12-11",57.1072,57.6091,56.4649,56.6957,3587206.0],["2001-12-12",56.6958,57.3481,55.8728,56.1538,3516123.0],["2001-12-13",55.2003,55.4011,53.6949,55.0498,8021155.0],["2001-12-14",55.2003,55.9028,54.3071,55.3007,3225166.0],["2001-12-17",55.7021,56.0032,55.3007,56.0032,3348936.0],["2001-12-18",56.204,56.7058,55.8828,56.1939,4168447.0],["2001-12-19",56.1036,57.4083,55.8527,57.4083,4035072.0],["2001-12-20",57.4585,57.9001,57.1574,57.6091,4446148.0],["2001-12-21",57.7094,58.9539,57.308,58.412,7581117.0],["2001-12-24",58.2112,58.9138,57.9603,58.2915,1504687.0],["2001-12-26",58.2915,59.2851,58.2514,59.0443,2663520.0],["2001-12-27",59.265,59.4658,58.7632,58.984,2782775.0],["2001-12-28",59.0272,59.8303,58.7763,59.6195,3140684.0],["2001-12-31",59.5793,60.021,59.0473,59.1276,3114556.0],["2002-01-02",59.0272,59.0373,55.9052,57.4712,10424408.0],["2002-01-03",57.3708,57.411,53.9577,55.1925,16280099.0],["2002-01-04",55.2126,55.8149,54.4597,54.7608,8919193.0],["2002-01-07",55.4133,56.096,54.3994,54.5902,7874668.0],["2002-01-08",54.7106,55.3932,54.4596,54.8612,4852134.0],["2002-01-09",54.8612,55.6141,54.3592,54.4094,4988967.0],["2002-01-10",54.5098,55.4133,54.4195,55.1322,4087711.0],["2002-01-11",55.1322,55.1623,50.4442,50.4442,9992727.0],["2002-01-14",52.6527,53.7067,52.2612,52.6025,12478062.0],["2002-01-15",49.089,49.7013,46.5592,48.1353,33080779.0],["2002-01-16",48.1353,48.3863,46.7299,46.8905,12129374.0],["2002-01-17",47.282,47.9646,44.17,45.2441,21101927.0],["2002-01-18",44.8727,46.6897,41.6804,46.6295,38542204.0],["2002-01-22",51.699,52.7531,47.4627,47.7337,29906812.0],["2002-01-23",47.8341,48.6874,43.6078,45.2743,28725165.0],["2002-01-24",45.4148,45.4148,42.1623,44.5415,25100401.0],["2002-01-25",44.4712,46.1276,44.2202,45.1739,17380481.0],["2002-01-28",44.17,45.0735,42.1121,42.1623,18658521.0],["2002-01-29",40.8573,40.8673,32.1236,33.78,81793800.0],["2002-01-30",29.7144,35.9283,27.5862,34.9847,89797472.0],["2002-01-31",36.3399,37.6449,34.4325,35.2858,31151136.0],["2002-02-01",35.5368,37.2534,34.5329,35.7677,16563467.0],["2002-02-04",31.9731,33.8302,28.6101,30.0155,36418380.0],["2002-02-05",27.1043,28.6101,22.085,23.1893,33331248.0],["2002-02-06",25.6989,28.2688,24.5947,26.0202,55962789.0],["2002-02-07",27.3553,30.0155,26.6024,28.1584,31132645.0],["2002-02-08",30.1159,31.1198,28.8209,29.9955,23643983.0],["2002-02-11",30.6179,32.0233,29.9955,31.9229,15461548.0],["2002-02-12",31.2704,31.5414,30.2665,30.6179,13833572.0],["2002-02-13",30.919,31.3708,28.2086,29.0117,20478084.0],["2002-02-14",28.1283,28.6603,25.97,26.8534,22824279.0],["2002-02-15",26.1005,28.0982,25.7993,28.0078,15999660.0],["2002-02-19",27.6063,28.4595,27.2047,28.2086,9559221.0],["2002-02-20",28.6704,29.4935,27.5059,28.8611,9520703.0],["2002-02-21",28.8812,29.3831,28.1082,28.1082,6553066.0],["2002-02-22",28.0078,28.6101,26.1005,27.6063,9509608.0],["2002-02-25",28.7105,29.6742,28.2086,29.614,7798446.0],["2002-02-26",30.0155,30.3669,28.8511,30.0155,11088691.0],["2002-02-27",30.2364,30.4673,29.3128,30.1661,10232438.0],["2002-02-28",30.1661,30.4874,29.1422,29.2124,7897193.0],["2002-03-01",29.363,30.4171,29.363,30.4171,7061112.0],["2002-03-04",30.5175,33.9507,30.5175,33.2681,14693043.0],["2002-03-05",32.3646,33.1777,31.6017,32.3445,11689480.0],["2002-03-06",32.8866,34.4928,32.8364,34.1414,11710853.0],["2002-03-07",35.0248,35.0349,33.7298,33.8704,8402502.0],["2002-03-08",34.6333,35.2858,34.3924,35.0248,7819963.0],["2002-03-11",35.1352,35.9685,34.7839,35.7576,5758769.0],["2002-03-12",35.1352,35.6271,34.7538,35.1352,5880377.0],["2002-03-13",35.1352,35.2858,34.1314,34.7739,4143568.0],["2002-03-14",35.0349,35.0851,33.9908,34.3723,5077772.0],["2002-03-15",34.3723,34.3924,32.7762,33.5391,7233822.0],["2002-03-18",33.6294,34.4627,33.1476,33.8804,6762902.0],["2002-03-19",33.6295,34.7638,33.4287,34.6333,7343616.0],["2002-03-20",34.6333,35.2356,34.1314,34.4225,6524537.0],["2002-03-21",34.1816,34.2719,32.6256,33.4789,6711896.0],["2002-03-22",33.5291,34.3924,33.2881,33.8804,4821252.0],["2002-03-25",33.6294,34.031,32.4449,32.465,5037380.0],["2002-03-26",32.6256,33.0573,31.1198,32.1237,7501822.0],["2002-03-27",32.1869,32.8899,31.9961,32.7895,5103756.0],["2002-03-28",32.8899,33.2414,32.3878,32.4581,3728842.0],["2002-04-01",32.1367,32.1668,31.5341,31.8455,3933395.0],["2002-04-02",30.8814,33.0908,30.8613,31.9359,7150877.0],["2002-04-03",31.9861,32.3175,30.9215,31.2831,4372905.0],["2002-04-04",31.4839,32.3878,31.2831,32.3878,4804970.0],["2002-04-05",32.4882,32.7393,31.735,31.9359,3638212.0],["2002-04-08",31.8354,32.0865,31.4337,31.8053,3898335.0],["2002-04-09",32.0363,32.0363,31.032,31.3835,3556467.0],["2002-04-10",31.1324,31.5542,30.9818,31.4237,4961591.0],["2002-04-11",30.6403,31.2329,28.923,29.1741,10314471.0],["2002-04-12",29.8771,30.9818,29.616,30.7307,6266431.0],["2002-04-15",30.7809,31.0822,29.6361,30.078,4550995.0],["2002-04-16",30.1784,30.4294,29.7265,30.2888,6020573.0],["2002-04-17",30.55,30.9316,30.0278,30.8814,4620108.0],["2002-04-18",31.032,31.4337,30.2286,31.2831,4104281.0],["2002-04-19",31.5844,31.5844,29.7767,30.0177,7919382.0],["2002-04-22",29.626,29.7265,28.0995,28.1698,9305775.0],["2002-04-23",28.4209,28.6619,26.0107,26.804,12573254.0],["2002-04-24",25.7094,27.0651,25.0466,26.0107,15006814.0],["2002-04-25",22.6463,22.7769,20.5775,20.8386,53198553.0],["2002-04-26",20.8286,21.8931,18.3581,19.985,46240366.0],["2002-04-29",19.6837,19.9147,16.5705,17.0726,47919013.0],["2002-04-30",17.0726,19.1314,15.3152,18.5288,43512584.0],["2002-05-01",18.8904,20.3164,18.1874,20.1256,24430594.0],["2002-05-02",20.1055,21.3408,19.8846,21.2404,17756257.0],["2002-05-03",21.391,22.4957,20.8487,21.7425,14502466.0],["2002-05-06",21.5015,21.5918,18.8401,19.4327,15039329.0],["2002-05-07",19.5833,19.8243,18.338,19.1816,10699516.0],["2002-05-08",20.8386,20.8386,19.5231,19.9348,11041191.0],["2002-05-09",19.7942,19.9348,18.7799,18.9004,6874713.0],["2002-05-10",18.9004,19.3222,17.8861,18.4786,7527997.0],["2002-05-13",18.5288,18.7598,17.7756,18.3782,6229785.0],["2002-05-14",18.7799,19.5331,18.4987,19.1816,7950120.0],["2002-05-15",18.9807,20.0352,18.7196,19.503,11517250.0],["2002-05-16",19.5331,21.1399,19.5331,20.6478,11827034.0],["2002-05-17",21.2404,22.2748,21.0998,21.8429,11949651.0],["2002-05-20",22.6463,23.5803,22.4656,23.3995,10764738.0],["2002-05-21",24.1527,24.5143,21.5918,22.4455,12801006.0],["2002-05-22",22.1442,23.3292,21.9835,23.2188,6999059.0],["2002-05-23",23.2991,24.5846,22.8974,24.4741,8630589.0],["2002-05-24",24.1025,26.0106,23.6004,23.8012,17103741.0],["2002-05-28",23.6506,23.6607,22.1542,22.2948,7529919.0],["2002-05-29",22.1944,22.2446,21.2203,21.2203,6248564.0],["2002-05-30",20.9692,22.5861,20.7884,21.5918,9133640.0],["2002-05-31",21.8931,22.2848,21.7927,22.0438,5516513.0],["2002-06-03",18.8803,18.8803,15.6666,16.1186,61111307.0],["2002-06-04",16.6207,16.8718,15.6667,16.8417,31327400.0],["2002-06-05",17.0726,17.8258,16.9822,17.3739,17415734.0],["2002-06-06",16.7713,17.3739,14.4615,14.6624,32260980.0],["2002-06-07",10.1331,12.6036,9.4904,10.1431,95993253.0],["2002-06-10",10.7457,11.8002,10.344,11.4487,36668801.0],["2002-06-11",10.8461,11.2981,10.5449,11.0972,28169954.0],["2002-06-12",10.9466,11.047,8.2852,10.1934,61866844.0],["2002-06-13",12.9651,14.0598,12.5032,13.859,40928023.0],["2002-06-14",12.8346,14.813,12.5534,13.4572,25884947.0],["2002-06-17",13.8991,14.4615,13.6179,14.1502,12636796.0],["2002-06-18",14.0699,15.1645,14.0699,14.8632,15517597.0],["2002-06-19",14.4615,15.7169,14.3711,15.5662,14546075.0],["2002-06-20",15.7671,16.4198,14.9637,15.4156,19820957.0],["2002-06-21",15.2147,15.6666,13.5677,13.7585,18623701.0],["2002-06-24",13.6079,15.0139,13.5577,14.3611,16953651.0],["2002-06-25",14.9637,14.9637,13.1359,13.6079,10930677.0],["2002-06-26",11.8404,12.9953,11.2278,12.0211,26294007.0],["2002-06-27",12.567,12.8687,11.6622,12.3961,14146094.0],["2002-06-28",12.1649,14.5275,11.9739,13.5825,22145539.0],["2002-07-01",14.5275,14.9799,13.5624,13.8238,18472123.0],["2002-07-02",13.2809,14.0751,12.2152,12.7179,21512667.0],["2002-07-03",12.6977,13.5221,11.5617,12.7279,18394508.0],["2002-07-05",13.0496,13.6026,13.0295,13.4819,5430062.0],["2002-07-08",13.5221,14.1857,13.1703,13.3713,9942297.0],["2002-07-09",13.3211,13.9243,13.2205,13.9243,8938933.0],["2002-07-10",14.0751,14.1254,12.8888,13.0697,13871034.0],["2002-07-11",13.12,14.6783,12.7681,14.6783,11234170.0],["2002-07-12",14.3264,14.5778,13.6931,13.8036,10032303.0],["2002-07-15",13.4719,14.7286,13.4618,14.5577,14647464.0],["2002-07-16",12.8687,13.5624,12.5369,12.8787,16671964.0],["2002-07-17",13.2708,13.4116,9.8023,12.0443,33048264.0],["2002-07-18",12.0443,12.5168,11.4813,11.9839,11324656.0],["2002-07-19",11.8432,12.9189,11.4209,12.557,17846406.0],["2002-07-22",12.366,12.8586,11.813,11.9136,9832648.0],["2002-07-23",11.7125,12.3258,10.6569,10.7071,14902880.0],["2002-07-24",10.0034,11.6421,9.3499,10.0536,17748908.0],["2002-07-25",10.0034,10.0034,7.0174,8.2942,68950962.0],["2002-07-26",11.059,12.2152,10.5563,12.0945,37428853.0],["2002-07-29",12.7179,13.3713,12.4364,12.6877,12873961.0],["2002-07-30",12.5872,13.9344,12.1649,13.8238,12726321.0],["2002-07-31",13.8238,13.8238,12.7681,12.8687,9995177.0],["2002-08-01",12.7681,13.3211,12.4665,12.8787,9913672.0],["2002-08-02",12.8787,13.4216,12.4263,13.4216,9802342.0],["2002-08-05",13.7232,13.8439,12.5872,12.6575,8728087.0],["2002-08-06",12.9189,13.2809,12.7983,12.8284,8953869.0],["2002-08-07",12.9189,13.0496,11.7829,12.2755,10378109.0],["2002-08-08",12.2654,12.6575,11.8834,12.1649,8613347.0],["2002-08-09",11.9136,12.2956,11.7125,12.2956,4930468.0],["2002-08-12",12.0644,12.9089,12.0141,12.7581,5034162.0],["2002-08-13",12.5771,12.9793,12.376,12.4866,6717323.0],["2002-08-14",12.4866,12.9792,12.0945,12.9692,5582840.0],["2002-08-15",12.9692,13.5221,12.557,13.3311,9785436.0],["2002-08-16",13.2105,13.7232,12.9692,13.3713,6077727.0],["2002-08-19",13.673,15.1207,13.4116,14.5778,14390943.0],["2002-08-20",14.5778,15.5831,14.4772,15.4323,10743222.0],["2002-08-21",15.8546,16.8398,15.7038,16.8097,15521584.0],["2002-08-22",16.8097,17.8452,16.6086,16.8097,14043649.0],["2002-08-23",16.3874,16.9705,15.9451,16.3975,9507207.0],["2002-08-26",16.689,16.9806,16.3774,16.5784,8789756.0],["2002-08-27",17.0409,17.433,16.5483,17.0711,9081818.0],["2002-08-28",16.6388,16.87,15.0805,15.9953,10652640.0],["2002-08-29",15.5831,15.935,15.3921,15.7339,7247366.0],["2002-08-30",15.734,16.5181,15.4323,15.7742,5523429.0],["2002-09-03",15.2313,15.7339,14.8291,15.6736,8115483.0],["2002-09-04",15.7038,16.0758,15.1709,15.563,6367963.0],["2002-09-05",15.181,15.5932,15.0805,15.3318,4882344.0],["2002-09-06",15.5932,15.7842,14.9799,15.2313,6419162.0],["2002-09-09",15.0805,15.6033,14.99,15.5831,5505034.0],["2002-09-10",15.6334,16.1461,15.0805,15.9853,5347597.0],["2002-09-11",16.3874,17.9357,16.3874,17.8955,13766908.0],["2002-09-12",18.4987,18.5992,17.8151,18.549,14430807.0],["2002-09-13",17.5436,17.5436,16.9504,16.9705,9719829.0],["2002-09-16",16.689,16.9404,16.0657,16.6287,7800463.0],["2002-09-17",16.6388,16.9806,15.8043,16.9806,10081196.0],["2002-09-18",16.5885,16.7594,15.9853,16.0054,7655417.0],["2002-09-19",15.5831,16.9102,15.2011,15.372,7711803.0],["2002-09-20",15.5831,15.5831,14.6984,15.0402,8663873.0],["2002-09-23",14.0751,14.5778,13.874,14.0751,8781447.0],["2002-09-24",13.673,14.1555,13.3512,13.6629,8881731.0],["2002-09-25",14.7587,15.2011,13.8338,15.0805,13631371.0],["2002-09-26",15.2313,15.5831,14.5878,15.3117,9678092.0],["2002-09-27",15.0933,15.1537,14.4997,14.5198,4799206.0],["2002-09-30",13.584,14.6909,13.0105,14.1877,12116166.0],["2002-10-01",14.1877,14.5399,13.6947,14.2582,6114132.0],["2002-10-02",14.2884,14.4594,13.4029,13.5337,6945747.0],["2002-10-03",13.5438,14.1274,13.4029,13.5438,6147897.0],["2002-10-04",13.6343,13.8356,12.8092,13.1312,5666362.0],["2002-10-07",12.9803,13.262,12.1149,12.2155,7489190.0],["2002-10-08",12.3262,13.2016,11.9741,13.0406,8975482.0],["2002-10-09",12.8797,12.8797,12.3262,12.3765,6571508.0],["2002-10-10",12.3765,13.0406,12.0445,12.9803,5866833.0],["2002-10-11",13.584,14.0267,13.4834,13.7249,6267680.0],["2002-10-14",13.1815,13.5136,12.8595,13.0004,5502297.0],["2002-10-15",13.3828,13.7852,12.1753,12.7992,18392155.0],["2002-10-16",12.7992,13.3828,12.5577,12.9501,6743067.0],["2002-10-17",13.1312,13.3325,12.0747,12.4269,8608160.0],["2002-10-18",12.1753,12.6583,12.0847,12.5778,6814773.0],["2002-10-21",12.4973,13.3325,12.4269,13.1513,7670162.0],["2002-10-22",12.8797,13.7853,12.7891,13.5136,6212975.0],["2002-10-23",13.4431,14.0871,13.3828,14.0267,5836095.0],["2002-10-24",14.5902,15.9989,14.5601,15.5864,16168432.0],["2002-10-25",15.1437,15.5562,14.8518,15.4958,7785046.0],["2002-10-28",15.8983,15.8983,14.4393,14.8217,7701236.0],["2002-10-29",14.5399,14.8921,14.389,14.6909,5718377.0],["2002-10-30",14.4393,15.0531,14.4292,14.6405,5078396.0],["2002-10-31",14.6405,14.9424,14.4494,14.55,3229153.0],["2002-11-01",14.399,14.711,14.2884,14.6204,4429242.0],["2002-11-04",14.9927,15.5461,14.9827,15.3147,7046319.0],["2002-11-05",14.9927,15.5361,14.9927,15.365,3857414.0],["2002-11-06",15.4455,16.3008,15.4053,16.009,7801232.0],["2002-11-07",15.9486,16.2002,15.4757,15.5965,5454172.0],["2002-11-08",15.6468,15.8379,15.0028,15.5763,3973547.0],["2002-11-11",15.3952,15.4858,14.7915,14.8921,3723703.0],["2002-11-12",15.0933,15.2443,14.7412,15.0933,4644699.0],["2002-11-13",14.9726,15.7977,14.8518,15.1135,5635336.0],["2002-11-14",15.3449,15.5864,15.2845,15.4958,3417329.0],["2002-11-15",14.9927,15.5462,14.9424,15.4455,4905926.0],["2002-11-18",15.5965,16.2103,15.4455,16.1398,5624625.0],["2002-11-19",16.0493,16.9046,15.9889,16.653,6989405.0],["2002-11-20",16.5524,16.975,16.2505,16.502,6101981.0],["2002-11-21",15.9084,17.9309,15.7876,17.6894,16450264.0],["2002-11-22",17.1964,17.5284,16.8039,17.0052,9060877.0],["2002-11-25",17.1058,17.1058,16.2505,16.8039,8300585.0],["2002-11-26",17.3573,17.7095,17.0052,17.1863,8582465.0],["2002-11-27",17.4077,18.1221,17.307,17.7598,7846667.0],["2002-11-29",18.0919,18.766,17.7598,17.8604,3663667.0],["2002-12-02",18.6151,18.8164,17.6995,17.8303,7728132.0],["2002-12-03",17.8303,18.0617,17.3473,17.4177,4479816.0],["2002-12-04",17.0052,17.8605,16.8844,17.1561,6173592.0],["2002-12-05",17.1662,17.1662,16.6429,17.0052,5392311.0],["2002-12-06",16.6329,16.985,16.6027,16.8039,3599645.0],["2002-12-09",16.6027,16.8039,16.3008,16.3411,4482602.0],["2002-12-10",16.3511,17.2869,16.3511,17.2668,4313253.0],["2002-12-11",17.2668,17.2668,16.8744,17.1058,4146786.0],["2002-12-12",17.1561,17.4177,16.985,17.2467,3705068.0],["2002-12-13",16.8241,17.0052,16.2606,16.3813,5342746.0],["2002-12-16",16.5524,17.2668,16.5423,17.2366,5475208.0],["2002-12-17",17.1058,17.4781,16.7939,16.9549,3788781.0],["2002-12-18",16.7033,17.2064,16.7033,17.0857,4736289.0],["2002-12-19",16.8039,17.1863,16.6932,16.824,4082668.0],["2002-12-20",16.6027,16.9548,16.0492,16.1197,10292522.0],["2002-12-23",16.0996,16.5021,15.8581,16.331,6289821.0],["2002-12-24",15.9989,16.2404,15.9989,16.0895,2157923.0],["2002-12-26",16.0895,16.2505,15.7977,15.8782,3413774.0],["2002-12-27",15.5461,15.848,15.1437,15.2644,5866161.0],["2002-12-30",15.2574,15.6703,15.1566,15.4588,6673185.0],["2002-12-31",16.8284,17.5636,16.6673,17.201,19481347.0],["2003-01-02",17.4226,17.5233,16.9694,17.3722,8634191.0],["2003-01-03",17.3722,17.6139,17.201,17.4629,5336406.0],["2003-01-06",17.1205,17.4226,16.5968,16.6471,12966656.0],["2003-01-07",16.3651,17.7247,16.2846,17.3823,51785360.0],["2003-01-08",17.7348,17.7449,16.9694,17.0198,34192112.0],["2003-01-09",17.2413,17.624,17.0298,17.3823,21366564.0],["2003-01-10",17.3823,17.624,17.1204,17.3622,14502610.0],["2003-01-13",17.4729,17.624,17.1406,17.4629,7570022.0],["2003-01-14",17.4629,17.8758,17.3823,17.8657,11265244.0],["2003-01-15",17.9261,18.2283,17.624,18.0268,18636140.0],["2003-01-16",18.0772,18.47,18.047,18.329,17686519.0],["2003-01-17",18.2282,18.2282,17.8355,17.9966,9751096.0],["2003-01-21",17.8254,17.8758,17.05,17.2312,13061416.0],["2003-01-22",16.8183,17.0198,16.053,16.6169,16103882.0],["2003-01-23",16.6673,16.909,16.1839,16.7378,11816996.0],["2003-01-24",16.6169,16.6572,16.1537,16.3047,8332860.0],["2003-01-27",16.1134,16.4155,15.7407,15.912,6660121.0],["2003-01-28",16.053,16.3047,15.912,16.2947,5366616.0],["2003-01-29",16.3047,16.4256,15.9724,16.3148,5422425.0],["2003-01-30",16.4155,16.4759,15.912,15.9321,5321421.0],["2003-01-31",15.8616,16.2544,15.8616,16.1235,5641051.0],["2003-02-03",16.2947,16.345,16.0227,16.1637,3807224.0],["2003-02-04",15.912,15.9522,15.6501,15.8012,5755263.0],["2003-02-05",15.912,16.1033,15.63,15.7105,5377903.0],["2003-02-06",15.7408,15.8415,15.4084,15.5695,4610262.0],["2003-02-07",15.63,15.7407,15.2372,15.4286,4154279.0],["2003-02-10",15.4588,15.5595,15.1466,15.3983,4240298.0],["2003-02-11",15.2573,15.5091,15.1466,15.207,4191789.0],["2003-02-12",15.1566,15.2775,14.5423,14.7236,6425646.0],["2003-02-13",14.7236,14.8042,14.2301,14.5725,9154004.0],["2003-02-14",14.6027,15.3279,14.5826,15.3279,5129067.0],["2003-02-18",15.5595,15.7206,15.4084,15.6602,3547198.0],["2003-02-19",15.6501,15.7105,15.2775,15.3681,3388271.0],["2003-02-20",15.3077,15.4084,14.8847,15.0761,4791330.0],["2003-02-21",15.1063,15.1466,14.8545,14.9149,5406960.0],["2003-02-24",14.502,14.7538,13.9884,14.0589,12881213.0],["2003-02-25",14.0992,14.4114,13.8374,14.3711,5519731.0],["2003-02-26",14.502,15.1768,14.4215,14.8545,10112847.0],["2003-02-27",15.0056,15.2876,14.8545,15.1566,5926005.0],["2003-02-28",15.1566,15.4789,14.784,14.9049,5844308.0],["2003-03-03",15.1566,15.2775,14.8646,14.9351,4518287.0],["2003-03-04",14.7739,15.1466,14.7538,14.784,3670391.0],["2003-03-05",14.7538,14.8948,14.3711,14.6027,4222335.0],["2003-03-06",14.3308,14.7538,14.2301,14.2805,3969273.0],["2003-03-07",14.2201,14.6732,14.069,14.5725,4515598.0],["2003-03-10",14.492,14.5322,14.0992,14.1294,4271324.0],["2003-03-11",14.1395,14.2906,13.7971,13.7971,5947617.0],["2003-03-12",13.7971,14.1496,13.5151,14.1294,6421227.0],["2003-03-13",13.3942,13.7971,12.1958,12.3771,43074035.0],["2003-03-14",12.508,12.5382,11.2794,11.5815,22673998.0],["2003-03-17",11.5311,12.7396,11.4707,12.5483,14817197.0],["2003-03-18",12.6893,12.9411,12.3972,12.7396,8363694.0],["2003-03-19",12.8605,13.3741,12.6893,13.2633,10078362.0],["2003-03-20",13.1928,13.5453,12.9108,13.495,7932398.0],["2003-03-21",13.4849,13.8474,13.0015,13.3741,9242233.0],["2003-03-24",12.8403,13.0317,12.7195,12.79,5155722.0],["2003-03-25",12.79,13.1223,12.6289,13.072,7210721.0],["2003-03-26",13.072,13.2331,12.8706,13.1123,5507820.0],["2003-03-27",12.9411,13.223,12.9108,13.1727,3074260.0],["2003-03-28",13.1555,13.3269,13.1051,13.1757,4043621.0],["2003-03-31",13.0547,13.085,12.8632,12.964,5247745.0],["2003-04-01",13.0547,13.3975,12.9842,13.3068,5945072.0],["2003-04-02",13.5084,13.8612,13.4983,13.5689,6759780.0],["2003-04-03",13.6596,13.7604,13.5588,13.5588,6871639.0],["2003-04-04",13.6596,13.71,13.1455,13.2967,6249477.0],["2003-04-07",13.71,13.8209,13.5185,13.7201,6631688.0],["2003-04-08",13.7604,14.0023,13.4882,13.9015,5079981.0],["2003-04-09",13.8612,14.1334,13.6092,13.6092,3626781.0],["2003-04-10",13.6495,13.8209,13.5185,13.6999,5005921.0],["2003-04-11",13.4076,13.7806,13.1051,13.3068,3587590.0],["2003-04-14",13.206,13.2463,12.9439,13.1656,6258891.0],["2003-04-15",13.0547,13.6797,13.0043,13.6495,5292556.0],["2003-04-16",13.5588,13.589,13.1959,13.2261,4543887.0],["2003-04-17",13.1051,13.6092,13.085,13.4983,5540864.0],["2003-04-21",13.458,14.1334,13.3672,14.1132,5726830.0],["2003-04-22",14.0628,14.587,13.962,14.4761,7771310.0],["2003-04-23",14.3955,14.8491,14.3148,14.8189,7826159.0],["2003-04-24",14.8088,15.0205,14.6475,14.8693,5799161.0],["2003-04-25",14.9701,15.1012,14.5467,14.7282,4321322.0],["2003-04-28",14.8189,15.2423,14.7584,15.1616,6105391.0],["2003-04-29",15.2524,15.5649,15.1818,15.4943,5616605.0],["2003-04-30",14.9197,15.9782,14.5165,15.7262,34155707.0],["2003-05-01",15.7766,16.4822,15.6354,16.2101,15539018.0],["2003-05-02",16.2806,17.0871,16.2504,16.9157,10496787.0],["2003-05-05",16.5125,16.8351,16.1395,16.2605,8406680.0],["2003-05-06",16.2605,16.704,16.1294,16.6334,7152126.0],["2003-05-07",16.5326,16.6637,16.0387,16.1294,5842147.0],["2003-05-08",15.9782,16.1294,15.6254,15.8572,6923222.0],["2003-05-09",15.8774,16.3814,15.8673,16.2201,3907508.0],["2003-05-12",16.0992,16.3109,15.9984,16.2201,3902561.0],["2003-05-13",16.1798,16.8149,16.1294,16.7242,6943778.0],["2003-05-14",16.9056,16.9863,16.573,16.8048,3935557.0],["2003-05-15",16.9056,17.2181,16.7645,17.1375,6493846.0],["2003-05-16",16.9863,17.3189,16.9359,17.0266,4304944.0],["2003-05-19",16.8855,16.956,16.3915,16.4722,4710257.0],["2003-05-20",16.5326,16.6234,15.9883,16.2302,4080267.0],["2003-05-21",16.079,16.7544,16.079,16.6939,6186704.0],["2003-05-22",16.6334,17.3492,16.5931,17.2585,6466662.0],["2003-05-23",17.2988,17.5407,17.2887,17.4097,4326749.0],["2003-05-27",17.3391,18.1456,17.2887,17.9742,9488043.0],["2003-05-28",18.0448,18.3875,18.0044,18.3774,9305631.0],["2003-05-29",18.3674,18.4379,17.5407,17.6516,8295542.0],["2003-05-30",17.7928,18.327,17.7928,17.8432,7614545.0],["2003-06-02",18.0448,18.2968,17.8734,17.9339,6325458.0],["2003-06-03",17.9944,18.5286,17.9641,18.0246,9570460.0],["2003-06-04",18.0246,18.4077,17.9944,18.1657,6781585.0],["2003-06-05",18.1657,18.2968,18.0246,18.1254,4766835.0],["2003-06-06",18.448,18.4783,18.0246,18.0851,6790519.0],["2003-06-09",18.0448,18.2766,17.9944,18.1355,4701804.0],["2003-06-10",18.1456,18.2867,18.1153,18.2867,4168783.0],["2003-06-11",18.317,19.6476,18.2968,19.2746,17650114.0],["2003-06-12",19.5569,19.6577,18.8815,19.2746,7887491.0],["2003-06-13",19.3553,19.5871,19.1436,19.4561,6635963.0],["2003-06-16",19.5065,19.7585,19.325,19.7283,6333959.0],["2003-06-17",20.1416,20.1416,19.4662,20.0811,8230031.0],["2003-06-18",20.0912,20.3634,19.7888,19.8694,7225754.0],["2003-06-19",19.9702,20.0206,19.6174,19.7081,3465837.0],["2003-06-20",19.8593,19.9601,19.4561,19.4863,6833985.0],["2003-06-23",19.4057,19.7988,19.0226,19.0831,6399422.0],["2003-06-24",19.0025,19.4057,18.9016,18.9117,4855928.0],["2003-06-25",18.9117,19.2545,18.9016,18.9924,4747191.0],["2003-06-26",19.0025,19.3855,18.9319,19.3855,4052698.0],["2003-06-27",19.5197,19.6206,19.2271,19.3684,3855493.0],["2003-06-30",19.3684,19.5197,18.9447,19.1464,3630383.0],["2003-07-01",18.9649,19.0355,18.4605,19.0153,6502828.0],["2003-07-02",19.0456,19.2171,18.7127,19.1565,3772212.0],["2003-07-03",19.1162,19.1263,18.8337,18.975,1630666.0],["2003-07-07",19.1666,19.3684,19.096,19.2373,4202019.0],["2003-07-08",19.0859,19.9736,19.0657,19.9535,6946564.0],["2003-07-09",19.9938,20.1552,19.4592,19.4693,4896896.0],["2003-07-10",19.0153,19.5096,18.9346,18.9447,5168834.0],["2003-07-11",18.9447,19.3078,18.8741,19.0355,3247836.0],["2003-07-14",19.3179,19.9131,19.2675,19.671,4965337.0],["2003-07-15",19.9736,20.0241,19.5701,19.7214,5106637.0],["2003-07-16",19.9736,20.0241,19.4188,19.439,4690134.0],["2003-07-17",19.3785,19.6206,18.9144,18.975,6549752.0],["2003-07-18",19.0153,19.328,18.9951,19.2978,3436732.0],["2003-07-21",19.3684,19.4995,19.0658,19.0658,3378425.0],["2003-07-22",19.0658,19.4087,19.0658,19.1969,3634562.0],["2003-07-23",19.2675,19.2776,18.9447,19.0658,3274684.0],["2003-07-24",19.2675,19.4592,18.985,18.985,3430728.0],["2003-07-25",18.985,19.9736,18.985,19.8728,5425067.0],["2003-07-28",20.0745,20.2258,19.9232,19.9232,6695134.0],["2003-07-29",20.014,20.0644,19.0658,19.1666,10521522.0],["2003-07-30",19.1767,19.2574,18.3092,18.864,9069954.0],["2003-07-31",19.1162,19.1465,18.7631,18.7631,4940747.0],["2003-08-01",18.7631,18.9649,18.5311,18.6622,4254947.0],["2003-08-04",18.6622,18.6925,18.3798,18.5614,4018982.0],["2003-08-05",18.6622,18.6622,18.0368,18.1074,3878307.0],["2003-08-06",18.0872,18.3495,17.9057,18.0065,4684850.0],["2003-08-07",17.9964,18.41,17.9157,18.2991,3382988.0],["2003-08-08",18.3596,18.6118,18.057,18.521,2999144.0],["2003-08-11",18.632,19.1364,18.5311,19.1061,3891130.0],["2003-08-12",19.1061,19.5096,18.8842,19.4995,3221276.0],["2003-08-13",19.5197,19.8728,19.3179,19.8728,4446244.0],["2003-08-14",19.8728,20.0241,19.671,19.8728,3443120.0],["2003-08-15",19.9131,19.9131,19.5701,19.7416,1659963.0],["2003-08-18",19.8425,20.135,19.8223,20.0745,5526311.0],["2003-08-19",20.1754,20.7706,20.1754,20.6798,8444334.0],["2003-08-20",20.6596,20.7605,20.4881,20.6294,3510024.0],["2003-08-21",20.7807,20.9723,20.478,20.5789,7687933.0],["2003-08-22",20.9219,20.9723,20.3469,20.3872,5045881.0],["2003-08-25",20.1754,20.3872,19.9232,20.0644,4813327.0],["2003-08-26",20.0039,20.3368,19.7618,20.2258,3718660.0],["2003-08-27",20.125,20.7,20.125,20.6495,3628078.0],["2003-08-28",20.6495,20.7605,20.4175,20.6394,3791663.0],["2003-08-29",20.6293,20.9219,20.5386,20.7605,3400470.0],["2003-09-02",20.8614,21.053,20.6293,20.9723,5083872.0],["2003-09-03",21.1337,21.3456,21.0026,21.0833,6954440.0],["2003-09-04",21.1236,21.1438,20.9118,21.0833,3585380.0],["2003-09-05",20.8614,21.1236,20.8614,21.0026,2720914.0],["2003-09-08",21.0026,21.3557,20.8614,20.932,3910678.0],["2003-09-09",20.7807,20.9017,20.357,20.3771,4819234.0],["2003-09-10",20.3771,20.5991,20.0543,20.3771,4447925.0],["2003-09-11",20.5285,20.5991,20.1048,20.2763,4711506.0],["2003-09-12",20.2763,20.3267,19.9938,20.2763,3297017.0],["2003-09-15",20.2258,20.3671,20.125,20.1855,1626631.0],["2003-09-16",20.3772,20.8513,20.3671,20.7807,3834168.0],["2003-09-17",20.7806,21.0227,20.6798,20.821,3043810.0],["2003-09-18",20.7302,21.2346,20.7201,21.1842,4625631.0],["2003-09-19",21.6885,22.1627,21.4364,22.0921,11775115.0],["2003-09-22",21.7894,22.0416,21.5877,22.0114,5453163.0],["2003-09-23",21.9912,22.1526,21.8399,22.0416,4465744.0],["2003-09-24",22.1425,22.1929,21.2346,21.3355,5305283.0],["2003-09-25",21.2649,21.4565,20.9723,21.2144,4227763.0],["2003-09-26",21.3153,21.3254,20.9017,21.0026,4219165.0],["2003-09-29",21.0258,21.3791,20.8542,21.1974,3604208.0],["2003-09-30",20.9955,21.046,20.4908,20.622,5245488.0],["2003-10-01",20.622,21.0258,20.622,20.9249,3778599.0],["2003-10-02",20.9249,21.2378,20.9249,21.1167,3534614.0],["2003-10-03",21.1167,21.7021,21.1167,21.4195,3307967.0],["2003-10-06",21.4195,21.6213,21.3589,21.4699,2636864.0],["2003-10-07",21.4901,21.7021,21.2983,21.5608,3861257.0],["2003-10-08",21.5608,21.8535,21.4598,21.5507,3492925.0],["2003-10-09",21.904,22.2068,21.6012,21.9343,5207065.0],["2003-10-10",21.9343,22.2573,21.0965,22.2068,4054716.0],["2003-10-13",22.2472,22.2976,21.8131,21.9544,2869515.0],["2003-10-14",21.9544,22.1563,21.7223,22.1563,3676875.0],["2003-10-15",22.2169,22.2876,21.904,22.1059,10225858.0],["2003-10-16",22.1059,22.6207,22.0251,22.5601,5687303.0],["2003-10-17",22.661,22.7317,22.4087,22.4692,5395673.0],["2003-10-20",22.4793,22.5399,22.2068,22.3986,5249810.0],["2003-10-21",22.3986,22.5904,22.2068,22.227,4984693.0],["2003-10-22",21.2983,22.2876,21.2983,21.6516,6373199.0],["2003-10-23",21.6617,21.6718,21.2984,21.4498,5586395.0],["2003-10-24",20.9955,21.6012,20.9955,21.5305,3137514.0],["2003-10-27",21.5305,21.6617,21.2277,21.2277,3097074.0],["2003-10-28",21.2277,21.3892,20.9854,21.1167,5208506.0],["2003-10-29",21.1167,21.1167,20.7129,20.8946,5328529.0],["2003-10-30",20.9955,21.6415,20.9652,21.5709,6282761.0],["2003-10-31",21.5709,21.6718,21.0763,21.0763,5278580.0],["2003-11-03",20.6927,21.2983,20.6927,21.2176,4479912.0],["2003-11-04",21.7526,22.7822,21.5002,22.7115,18609244.0],["2003-11-05",22.55,22.8629,22.338,22.4087,6486690.0],["2003-11-06",22.4087,22.4894,21.9545,22.2876,5291355.0],["2003-11-07",22.3582,22.8326,22.3582,22.5096,3852083.0],["2003-11-10",22.5096,22.55,21.803,21.8434,4262391.0],["2003-11-11",21.0763,22.0554,21.0763,21.8535,2273672.0],["2003-11-12",21.8535,22.4591,21.7627,22.3986,3620009.0],["2003-11-13",22.3986,22.5601,22.1765,22.2371,2981469.0],["2003-11-14",22.2371,22.4592,21.9444,22.0554,2924411.0],["2003-11-17",21.904,21.9141,21.6516,21.8535,3389952.0],["2003-11-18",21.9545,22.1059,21.7223,21.7425,3372806.0],["2003-11-19",21.7223,22.1361,21.7122,22.0352,3325882.0],["2003-11-20",21.803,22.1765,21.7526,21.793,2293796.0],["2003-11-21",21.9544,21.9544,21.6213,21.7727,1478079.0],["2003-11-24",21.9544,22.2472,21.8838,22.0756,2619430.0],["2003-11-25",22.2068,23.0345,21.8131,22.9033,7033687.0],["2003-11-26",23.0143,23.0951,22.6105,23.0143,4681200.0],["2003-11-28",23.0042,23.2061,22.8932,23.1657,1179486.0],["2003-12-01",23.2162,23.7714,23.1859,23.7613,5405279.0],["2003-12-02",23.6704,24.3972,23.5695,23.7714,5053662.0],["2003-12-03",23.9228,24.2458,23.8723,23.8723,6701474.0],["2003-12-04",23.9026,24.2761,23.8622,24.1247,4414834.0],["2003-12-05",24.0742,24.3669,23.9127,24.0742,5076091.0],["2003-12-08",23.9733,24.165,23.7007,23.8118,3679805.0],["2003-12-09",24.6697,24.6798,24.0944,24.2155,6279399.0],["2003-12-10",24.2155,24.7808,24.0742,24.5486,7971541.0],["2003-12-11",25.0836,25.2148,24.8312,25.1643,6930522.0],["2003-12-12",25.2148,25.7296,25.1038,25.7094,7744174.0],["2003-12-15",26.1435,26.2343,25.2249,25.3763,8552543.0],["2003-12-16",25.1845,25.6791,25.1543,25.5378,5328049.0],["2003-12-17",25.5883,25.5984,25.0533,25.3057,4375258.0],["2003-12-18",25.3359,25.6085,25.2249,25.4873,4745222.0],["2003-12-19",25.5883,25.5984,25.2552,25.3763,4738450.0],["2003-12-22",25.2855,26.1737,25.2855,26.1435,5700510.0],["2003-12-23",26.1939,26.85,26.1435,26.7895,5956791.0],["2003-12-24",26.6885,26.7996,26.3453,26.6482,1472556.0],["2003-12-26",26.5977,26.7491,26.3857,26.4463,806063.0],["2003-12-29",26.951,27.1932,26.7794,27.1024,4080795.0],["2003-12-30",27.267,27.4488,27.065,27.0953,3417280.0],["2003-12-31",26.0854,27.1559,26.0854,26.7621,2998615.0],["2004-01-02",27.1155,27.6508,27.1155,27.267,3365458.0],["2004-01-05",27.6205,28.1153,27.5498,28.1153,5404414.0],["2004-01-06",27.8426,28.4284,27.7719,28.2769,6561278.0],["2004-01-07",28.3274,28.3779,27.883,28.0749,6390345.0],["2004-01-08",28.0749,28.0749,27.7921,27.9638,5456045.0],["2004-01-09",28.4284,28.5799,27.5397,27.6407,6000929.0],["2004-01-12",27.7215,27.772,27.5094,27.6205,3084394.0],["2004-01-13",27.7214,28.2163,27.368,27.5801,6193572.0],["2004-01-14",27.772,28.0345,27.6003,27.6205,4642441.0],["2004-01-15",27.6306,27.9638,27.5599,27.8729,3941608.0],["2004-01-16",28.1759,28.8626,28.1557,28.5799,7949544.0],["2004-01-20",28.8323,28.8727,28.186,28.3779,5012069.0],["2004-01-21",28.3274,28.7213,28.0042,28.6304,4020567.0],["2004-01-22",28.7313,28.7313,27.9335,28.1456,3982385.0],["2004-01-23",28.0749,28.3173,27.6104,27.6609,3050102.0],["2004-01-26",27.5195,28.0547,27.5195,27.984,3138090.0],["2004-01-27",27.9234,28.0244,27.57,27.5801,3360655.0],["2004-01-28",27.5801,28.0749,27.0751,27.2165,4430347.0],["2004-01-29",27.0751,27.166,26.3581,26.7419,5770776.0],["2004-01-30",26.7419,27.1458,26.4086,27.0145,4069556.0],["2004-02-02",27.166,27.6306,26.7015,27.368,6633081.0],["2004-02-03",28.3375,28.4284,27.7114,28.0749,9547695.0],["2004-02-04",28.0547,28.0648,27.6306,27.671,3881477.0],["2004-02-05",27.8224,28.1557,27.6508,28.0446,3162873.0],["2004-02-06",27.9234,28.4183,27.9234,28.2668,4045974.0],["2004-02-09",28.2769,28.3577,27.8527,27.9436,2436249.0],["2004-02-10",27.9436,28.5193,27.8123,28.4284,5583993.0],["2004-02-11",28.4284,29.2868,28.4082,29.0949,4900643.0],["2004-02-12",29.1858,29.5493,29.0747,29.0848,3712368.0],["2004-02-13",29.2868,29.5696,29.0646,29.206,4069508.0],["2004-02-17",29.2363,29.6907,29.1454,29.5393,3812796.0],["2004-02-18",29.6907,29.7008,28.9838,29.0848,6593121.0],["2004-02-19",29.1858,29.1858,28.4385,28.4789,3833352.0],["2004-02-20",28.489,28.6707,28.0244,28.2668,2932960.0],["2004-02-23",28.2769,28.4587,27.8931,28.0042,3273099.0],["2004-02-24",27.9436,28.489,27.6508,28.2668,4363539.0],["2004-02-25",28.2668,28.5294,28.0345,28.4183,2439947.0],["2004-02-26",28.2264,28.7616,28.2264,28.6808,2343218.0],["2004-02-27",28.7212,29.0848,28.59,28.8525,3640133.0],["2004-03-01",29.0848,29.4888,28.8626,29.3979,3270457.0],["2004-03-02",29.4888,29.8422,29.2868,29.7008,4813231.0],["2004-03-03",29.5393,29.9937,29.4383,29.8927,3586773.0],["2004-03-04",29.9937,30.5491,29.9028,30.3573,5831676.0],["2004-03-05",30.2967,30.5592,29.1252,30.2563,6076718.0],["2004-03-08",30.1452,30.2563,29.3171,29.3676,3336544.0],["2004-03-09",29.4383,30.2967,29.1656,29.2666,6647778.0],["2004-03-10",28.8424,29.4888,28.3375,28.5496,5127434.0],["2004-03-11",28.2769,28.8626,27.9638,28.1052,4735857.0],["2004-03-12",28.0749,28.8828,28.0547,28.7818,3626013.0],["2004-03-15",28.2769,28.4991,27.6104,28.0143,4750361.0],["2004-03-16",28.0143,28.4284,27.8931,28.1658,3392546.0],["2004-03-17",28.2567,28.8424,28.2365,28.7616,4585623.0],["2004-03-18",28.7313,28.9333,28.3173,28.7919,1986894.0],["2004-03-19",29.0848,29.0848,28.2264,28.2264,2984783.0],["2004-03-22",27.8729,27.9234,26.9135,27.4185,6747293.0],["2004-03-23",27.6205,27.6811,27.0347,27.4791,5134446.0],["2004-03-24",27.368,27.6508,26.9842,27.1155,4477511.0],["2004-03-25",27.469,28.2971,27.1761,28.1557,4236600.0],["2004-03-26",27.9739,28.4587,27.6811,27.6912,3388367.0],["2004-03-29",27.8729,28.4385,27.8224,28.3173,3533750.0],["2004-03-30",28.3102,28.9366,28.1991,28.8457,3735230.0],["2004-03-31",28.9973,29.1993,28.5527,28.9467,6364073.0],["2004-04-01",29.0579,29.361,28.8457,29.068,2802563.0],["2004-04-02",29.6035,29.8056,29.26,29.5227,2826385.0],["2004-04-05",29.5226,29.9167,29.4317,29.8359,3419106.0],["2004-04-06",29.4822,29.6035,29.3004,29.4822,2191688.0],["2004-04-07",29.3206,29.5125,28.8356,28.9063,3782682.0],["2004-04-08",29.1488,29.3812,28.7548,28.9872,2771632.0],["2004-04-12",28.9973,29.4115,28.9771,29.4115,2617269.0],["2004-04-13",29.462,29.5832,28.6436,28.7345,4618283.0],["2004-04-14",28.482,29.0579,28.4416,28.7447,2893625.0],["2004-04-15",28.7548,29.0983,28.3304,28.6436,3079784.0],["2004-04-16",28.8356,29.1791,28.4921,28.9568,2518042.0],["2004-04-19",28.7144,29.1488,28.6032,29.0781,1349747.0],["2004-04-20",29.0882,29.3711,28.3708,28.4618,2500607.0],["2004-04-21",28.4113,29.0478,28.29,28.9568,2522124.0],["2004-04-22",28.6942,29.8056,28.5527,29.7045,4333041.0],["2004-04-23",29.7045,30.1592,29.462,29.8763,3496480.0],["2004-04-26",30.0076,30.1491,29.169,29.2701,3893628.0],["2004-04-27",29.2802,29.7954,29.1892,29.3812,2458774.0],["2004-04-28",29.2094,29.4014,28.482,28.5224,4071814.0],["2004-04-29",28.6537,29.0478,27.9869,28.1081,3604256.0],["2004-04-30",28.3911,28.4921,27.6939,27.7343,3513482.0],["2004-05-03",27.9364,28.583,27.7949,28.2698,3483608.0],["2004-05-04",29.3004,29.5126,29.0882,29.3711,9653021.0],["2004-05-05",29.1993,29.8257,29.0175,29.5024,4545808.0],["2004-05-06",29.2296,29.4115,29.0781,29.0983,2943335.0],["2004-05-07",29.0579,29.4014,28.391,28.4719,2922730.0],["2004-05-10",28.3102,28.5426,27.5727,27.8354,6720733.0],["2004-05-11",27.9364,28.2294,27.5322,27.6737,7270084.0],["2004-05-12",27.6838,28.0778,27.1786,28.0778,6457056.0],["2004-05-13",27.8758,28.1991,27.4817,28.0374,4740227.0],["2004-05-14",28.0374,28.6739,27.7343,28.6133,3467951.0],["2004-05-17",27.8353,28.5628,27.8353,28.3001,4240394.0],["2004-05-18",28.3001,28.8255,28.2395,28.7548,2727734.0],["2004-05-19",29.0983,29.7146,28.876,29.0478,5309366.0],["2004-05-20",28.9164,29.5529,28.876,29.3004,4266137.0],["2004-05-21",29.3307,29.8055,29.3307,29.7146,3796562.0],["2004-05-24",29.7853,29.9369,29.4923,29.7853,3861593.0],["2004-05-25",29.7853,30.3107,29.4519,30.2703,4649886.0],["2004-05-26",30.0884,30.7149,30.0783,30.2602,6417481.0],["2004-05-27",30.7149,31.3009,30.4623,31.2706,14951533.0],["2004-05-28",31.1897,31.412,30.9472,31.1089,4224833.0],["2004-06-01",30.8866,31.1998,30.7755,31.0988,5435921.0],["2004-06-02",31.1998,31.412,30.9675,31.3312,4265225.0],["2004-06-03",31.119,31.6646,31.0887,31.1392,3583459.0],["2004-06-04",31.5232,31.5636,31.3009,31.4221,3413102.0],["2004-06-07",31.6747,32.2708,31.5838,32.2708,4425208.0],["2004-06-08",32.1294,32.3618,32.1092,32.2809,3961636.0],["2004-06-09",32.2304,32.3011,31.6747,31.6747,2932768.0],["2004-06-10",31.7252,32.2607,31.7252,32.0081,2975706.0],["2004-06-14",31.7252,31.9071,31.503,31.6848,2222186.0],["2004-06-15",31.7656,32.1395,31.7454,32.0687,3617944.0],["2004-06-16",32.4325,32.4325,31.8667,31.9273,3818319.0],["2004-06-17",31.8768,32.0283,31.6949,31.7656,3330445.0],["2004-06-18",31.5737,32.6649,31.5737,32.2405,5447976.0],["2004-06-21",32.19,32.8568,32.19,32.3617,4558487.0],["2004-06-22",32.6042,32.978,32.4426,32.8568,3833544.0],["2004-06-23",32.8568,33.5641,32.8568,33.4327,5593887.0],["2004-06-24",33.4327,33.5944,33.1094,33.17,5059713.0],["2004-06-25",33.362,33.5135,32.685,32.7861,4063121.0],["2004-06-28",33.1902,33.2408,32.6042,32.6649,4066963.0],["2004-06-29",32.6275,33.527,32.6275,33.3653,4814672.0],["2004-06-30",33.2339,33.618,33.1227,33.4967,3927776.0],["2004-07-01",33.3956,33.5473,32.8903,33.052,3170846.0],["2004-07-02",32.8094,33.0014,32.5971,32.7791,2572266.0],["2004-07-06",32.6173,32.7791,32.2434,32.486,3892667.0],["2004-07-07",32.3444,32.5971,32.0311,32.2636,3067392.0],["2004-07-08",32.2939,32.395,32.0715,32.1221,2433752.0],["2004-07-09",32.1928,32.9004,32.1322,32.7487,3507862.0],["2004-07-12",32.7487,32.961,32.5062,32.7487,3497824.0],["2004-07-13",32.7488,32.9913,32.6982,32.8094,2546138.0],["2004-07-14",32.5163,32.8296,32.0412,32.1625,4940074.0],["2004-07-15",32.2939,32.4354,31.8896,31.9199,3491725.0],["2004-07-16",32.1726,32.3242,31.8087,31.9907,3328332.0],["2004-07-19",32.0109,32.2231,31.6874,31.9199,2957071.0],["2004-07-20",31.93,32.3646,31.7885,32.3141,3151010.0],["2004-07-21",32.4759,32.7083,31.6875,31.6976,4109468.0],["2004-07-22",31.5358,31.7986,31.0304,31.2225,5581544.0],["2004-07-23",31.0709,31.1719,30.6868,30.9294,3624380.0],["2004-07-26",31.0001,31.3943,30.6262,30.8182,2225980.0],["2004-07-27",30.7272,31.6369,30.6666,31.5156,3593113.0],["2004-07-28",31.5156,31.5864,30.8384,31.3438,3939159.0],["2004-07-29",31.5763,31.6773,31.081,31.273,4515262.0],["2004-07-30",31.3034,31.5257,31.2124,31.3337,4195439.0],["2004-08-02",31.2831,31.8896,31.081,31.5763,3893772.0],["2004-08-03",32.2838,32.4455,31.647,31.7481,7334058.0],["2004-08-04",31.647,31.9401,31.4449,31.7784,4256051.0],["2004-08-05",31.6773,32.1423,31.1619,31.3337,3464396.0],["2004-08-06",30.9395,31.2124,30.4341,30.5453,4196112.0],["2004-08-09",30.5958,30.9193,30.5251,30.5857,4524051.0],["2004-08-10",30.8384,31.5864,30.8283,31.4752,3553393.0],["2004-08-11",31.3337,31.3842,30.899,31.1821,3014945.0],["2004-08-12",30.99,31.0608,30.05,30.4442,5935034.0],["2004-08-13",30.4341,30.616,30.141,30.3027,6153612.0],["2004-08-16",30.3027,31.273,30.3027,31.1922,3611220.0],["2004-08-17",31.3337,31.4246,30.6362,30.8384,3020997.0],["2004-08-18",30.6261,31.5257,30.4846,31.3438,4828072.0],["2004-08-19",31.3943,31.5358,31.081,31.2124,3787725.0],["2004-08-20",31.1315,31.7683,31.1113,31.6268,2797088.0],["2004-08-23",31.5358,31.8896,31.5358,31.6268,3209269.0],["2004-08-24",31.6975,31.9806,31.4853,31.6066,3612421.0],["2004-08-25",31.5763,32.2939,31.4752,32.1726,3154708.0],["2004-08-26",32.1423,32.5567,32.1221,32.304,3198270.0],["2004-08-27",32.304,32.3546,31.9503,32.1827,2458486.0],["2004-08-30",32.0614,32.1827,31.7178,31.738,1990304.0],["2004-08-31",31.7582,31.8593,31.4752,31.6571,3016290.0],["2004-09-01",31.7178,31.9907,31.4449,31.7885,3849297.0],["2004-09-02",31.7481,32.2636,31.6571,32.1423,3534662.0],["2004-09-03",32.1423,32.1928,31.7683,31.8997,2207105.0],["2004-09-07",32.0412,32.1423,31.2427,31.4348,6615118.0],["2004-09-08",31.2831,31.6672,31.2023,31.2023,7002421.0],["2004-09-09",31.2023,31.4348,30.8283,31.0608,6037863.0],["2004-09-10",30.9799,31.0911,30.8182,30.8283,4750746.0],["2004-09-13",30.8283,31.4145,30.7272,31.0203,5062019.0],["2004-09-14",30.8485,31.4853,30.8485,31.4853,5093910.0],["2004-09-15",31.3337,31.3741,30.9294,30.9698,4767988.0],["2004-09-16",30.9294,31.2528,30.8889,31.0406,2581007.0],["2004-09-17",31.0709,31.1517,30.8384,31.0304,3351770.0],["2004-09-20",31.3337,31.5358,30.8384,31.5156,3339954.0],["2004-09-21",31.5358,31.5864,31.1315,31.4348,3771443.0],["2004-09-22",31.4449,31.4449,30.4947,30.6666,5303554.0],["2004-09-23",30.6767,30.7778,30.2522,30.4543,3386014.0],["2004-09-24",30.4745,30.7474,30.3532,30.5352,2591045.0],["2004-09-27",30.2926,30.4139,29.8782,29.9792,3828213.0],["2004-09-28",30.0702,30.333,29.8175,30.2218,3859864.0],["2004-09-29",30.235,30.8619,30.1238,30.7305,5537742.0],["2004-09-30",30.8316,31.135,30.4878,31.0035,5706178.0],["2004-10-01",31.1451,31.9338,31.1147,31.8226,4796901.0],["2004-10-04",32.1057,32.1967,31.7518,31.8934,3372134.0],["2004-10-05",31.6507,31.8529,31.3776,31.5091,4054620.0],["2004-10-06",31.4788,31.681,31.2462,31.6001,3331213.0],["2004-10-07",30.8417,31.499,30.3058,31.1653,3005628.0],["2004-10-08",31.1653,31.4889,30.7911,30.9833,1957164.0],["2004-10-11",30.872,31.3271,30.872,31.0035,1606123.0],["2004-10-12",30.6698,31.226,30.6698,31.135,2238275.0],["2004-10-13",31.3271,31.4889,30.6293,30.6597,3775189.0],["2004-10-14",30.7709,30.8821,30.6293,30.6395,1878733.0],["2004-10-15",30.8215,31.0439,30.6597,30.8619,2731961.0],["2004-10-18",30.6597,30.7103,30.3766,30.5384,4739411.0],["2004-10-19",30.4473,30.8316,30.144,30.3765,3344517.0],["2004-10-20",30.3159,30.4777,29.9822,30.1136,4299421.0],["2004-10-21",30.1844,30.7608,30.0732,30.5788,4021048.0],["2004-10-22",30.5687,30.6597,30.1945,30.2653,3066384.0],["2004-10-25",30.1339,30.6294,30.0226,30.4676,2341777.0],["2004-10-26",30.4676,30.9732,30.417,30.9529,3165563.0],["2004-10-27",30.781,31.8428,30.7709,31.6102,4373193.0],["2004-10-28",31.3777,31.7518,31.2664,31.3979,3743202.0],["2004-10-29",31.4585,31.7922,31.3372,31.499,4449703.0],["2004-11-01",31.6001,32.0956,31.1956,32.0552,7221143.0],["2004-11-02",32.3585,33.3798,32.3282,33.0866,7563010.0],["2004-11-03",33.4304,33.7034,32.9551,33.1068,5256390.0],["2004-11-04",33.1068,33.6225,32.9855,33.5922,4207879.0],["2004-11-05",33.6428,33.8753,33.3798,33.7236,3234436.0],["2004-11-08",33.7236,33.8045,33.572,33.6023,2258880.0],["2004-11-09",32.763,34.1382,32.763,34.0877,3072868.0],["2004-11-10",34.1483,34.1584,33.8652,33.9056,3830038.0],["2004-11-11",34.0776,34.6539,33.9967,34.4719,3923742.0],["2004-11-12",34.7753,34.8562,34.4618,34.8562,3256721.0],["2004-11-15",34.6337,34.7348,34.2495,34.3506,2753238.0],["2004-11-16",34.3506,34.3607,33.7034,33.936,3772740.0],["2004-11-17",34.1787,34.7348,34.1585,34.5528,2895258.0],["2004-11-18",34.8461,34.8461,34.4214,34.5326,2492971.0],["2004-11-19",34.6034,34.6337,33.9765,34.0877,1743437.0],["2004-11-22",34.1888,34.4618,33.845,34.3708,2715151.0],["2004-11-23",34.2292,34.3708,34.0573,34.1686,2102835.0],["2004-11-24",34.2697,34.3809,34.118,34.2191,1559055.0],["2004-11-26",34.1483,34.4719,34.1483,34.2393,823690.0],["2004-11-29",34.2798,34.3809,33.6832,33.8349,2921530.0],["2004-11-30",33.7843,34.3708,33.7439,34.3506,3429624.0],["2004-12-01",34.3304,34.836,34.2697,34.7349,2964131.0],["2004-12-02",34.6539,35.0483,34.6539,34.7449,2524670.0],["2004-12-03",34.7955,35.1697,34.5225,34.8663,3696519.0],["2004-12-06",34.6843,34.8562,34.6337,34.6337,2666786.0],["2004-12-07",34.7551,34.7551,33.9562,33.9967,2906401.0],["2004-12-08",34.1382,34.5629,34.0573,34.4618,2064844.0],["2004-12-09",34.482,34.9371,34.3708,34.7854,11339833.0],["2004-12-10",34.9472,34.9876,34.5023,34.6944,3717699.0],["2004-12-13",34.7753,34.9674,34.5326,34.8056,2354841.0],["2004-12-14",34.6438,35.4022,34.6438,35.3315,3428423.0],["2004-12-15",35.1899,35.2202,34.7854,34.8562,3008894.0],["2004-12-16",34.836,35.1697,34.6236,34.9674,4225217.0],["2004-12-17",34.8562,35.4427,34.8562,35.2404,5571794.0],["2004-12-20",35.8472,35.8472,35.0685,35.2505,4803145.0],["2004-12-21",35.1899,36.0393,35.1899,35.9989,6623091.0],["2004-12-22",35.8977,36.5044,35.8876,36.2921,4439953.0],["2004-12-23",36.3932,36.646,36.3528,36.4134,2987473.0],["2004-12-27",36.4235,36.8078,36.4033,36.4134,3268056.0],["2004-12-28",36.6056,36.7573,36.5146,36.646,3387791.0],["2004-12-29",36.646,36.828,36.4741,36.6763,3426214.0],["2004-12-30",36.6662,36.8589,36.4634,36.4634,2719185.0],["2004-12-31",36.4127,36.4533,35.9463,36.2403,2848622.0],["2005-01-03",36.3823,36.6662,35.6522,35.9361,7031958.0],["2005-01-04",36.1694,36.2302,35.348,36.1491,7214035.0],["2005-01-05",35.997,36.2099,35.7435,35.9868,4512716.0],["2005-01-06",36.0984,36.9603,36.0882,36.8792,5071865.0],["2005-01-07",36.8082,36.8994,36.2201,36.504,4729469.0],["2005-01-10",36.5242,36.6763,35.9665,36.1288,3552817.0],["2005-01-11",36.0781,36.1491,35.7333,35.9057,2736043.0],["2005-01-12",36.0781,36.3417,35.7942,36.3417,3186647.0],["2005-01-13",36.433,36.504,35.8652,35.9463,3991174.0],["2005-01-14",36.0477,36.1896,35.8043,36.0781,3660881.0],["2005-01-18",35.8043,36.433,35.8043,36.3823,2869130.0],["2005-01-19",36.7575,37.0921,36.3012,36.3113,2200669.0],["2005-01-20",36.0274,36.3721,36.0172,36.2606,3894829.0],["2005-01-21",36.2099,36.3417,35.713,35.7435,4294570.0],["2005-01-24",35.7536,35.855,35.2872,35.4393,3830230.0],["2005-01-25",35.49,35.9158,35.49,35.5102,2638785.0],["2005-01-26",35.8246,35.9767,35.5914,35.7232,3429480.0],["2005-01-27",35.7232,36.3823,35.6218,36.2302,3648442.0],["2005-01-28",36.3722,36.504,36.1389,36.504,2746562.0],["2005-01-31",36.504,36.7473,36.2302,36.6459,5858717.0],["2005-02-01",35.1858,35.6319,34.8309,34.9931,13746160.0],["2005-02-02",34.9931,35.3176,34.8106,34.9526,6151307.0],["2005-02-03",34.8511,34.9018,34.1819,34.4861,5687639.0],["2005-02-04",34.4861,34.7498,34.3442,34.6382,3483704.0],["2005-02-07",34.6585,34.9323,34.6483,34.8816,2916102.0],["2005-02-08",35.0032,35.6725,35.0032,35.4494,4685331.0],["2005-02-09",35.4596,35.5001,34.2225,34.2326,4377708.0],["2005-02-10",34.4455,34.4861,33.3099,34.0197,8553840.0],["2005-02-11",34.1312,34.7599,34.0805,34.6991,4398936.0],["2005-02-14",34.6281,34.7193,34.3746,34.3746,3035213.0],["2005-02-15",34.3746,34.4253,34.04,34.2428,3931811.0],["2005-02-16",33.6648,34.1921,33.5634,34.1819,7235071.0],["2005-02-17",33.9183,34.476,33.533,33.6445,8053238.0],["2005-02-18",33.7256,34.1211,33.5634,34.0805,4773031.0],["2005-02-22",33.827,34.0501,33.6141,33.7763,5248418.0],["2005-02-23",33.969,34.1312,33.9081,33.9385,4170657.0],["2005-02-24",33.8372,34.3949,33.7763,34.2326,3698296.0],["2005-02-25",34.2326,34.841,34.1921,34.2225,4602433.0],["2005-02-28",34.2225,34.476,33.827,33.9487,4208935.0],["2005-03-01",34.0095,34.4658,33.9791,34.3442,4272909.0],["2005-03-02",34.2428,34.9627,34.0704,34.8207,5921010.0],["2005-03-03",34.983,35.2365,34.7193,35.0844,4369639.0],["2005-03-04",35.2263,36.2505,35.2162,36.1187,6496296.0],["2005-03-07",35.8449,36.5141,35.7435,36.4431,5003088.0],["2005-03-08",36.4431,36.504,36.2708,36.3316,6390345.0],["2005-03-09",36.0781,36.6155,36.0274,36.2606,4811646.0],["2005-03-10",36.3519,36.4533,36.1389,36.1998,3198510.0],["2005-03-11",36.1288,36.3721,35.7232,35.8651,3449460.0],["2005-03-14",35.8347,35.997,35.4291,35.8956,2944199.0],["2005-03-15",36.0781,36.1288,35.6522,35.6522,3503300.0],["2005-03-16",35.3379,35.5508,34.9424,35.054,4400954.0],["2005-03-17",35.0337,35.3379,34.9323,35.1756,3651276.0],["2005-03-18",35.0844,35.2162,34.983,35.1351,4552868.0],["2005-03-21",34.9526,35.2162,34.8309,35.1756,2981133.0],["2005-03-22",35.1351,35.7333,35.0134,35.2466,4070421.0],["2005-03-23",34.7802,35.2263,34.7497,34.9424,4380974.0],["2005-03-24",34.9728,35.3176,34.5571,34.5571,2329433.0],["2005-03-28",34.5571,34.912,34.4455,34.6078,3029834.0],["2005-03-29",34.4151,34.77,34.1616,34.2732,3488987.0],["2005-03-30",34.2528,34.7512,34.2528,34.6088,3978830.0],["2005-03-31",34.5783,34.6393,34.324,34.3749,3087372.0],["2005-04-01",34.5274,34.6902,33.9274,34.0189,3007645.0],["2005-04-04",34.141,34.1817,32.5443,33.785,6469976.0],["2005-04-05",33.7443,34.0901,33.3579,33.7138,3033868.0],["2005-04-06",33.6833,34.0799,33.663,33.8562,2986800.0],["2005-04-07",33.8664,34.863,33.7748,34.8325,4203412.0],["2005-04-08",34.7613,34.8732,34.4562,34.4664,2575916.0],["2005-04-11",34.4359,34.7105,34.3342,34.4461,1419772.0],["2005-04-12",34.2833,35.0664,33.8765,35.0258,2940597.0],["2005-04-13",34.741,34.9851,34.1206,34.2122,3471361.0],["2005-04-14",34.2223,34.3851,33.0935,33.307,5605750.0],["2005-04-15",33.0731,33.2867,31.5171,31.8629,8753686.0],["2005-04-18",31.6798,32.6968,31.5679,31.9747,5965340.0],["2005-04-19",31.9747,32.2392,31.2221,31.69,7341935.0],["2005-04-20",31.751,32.4527,31.5273,31.7917,5626546.0],["2005-04-21",32.2086,32.5341,31.5374,32.4426,4322667.0],["2005-04-22",32.2188,32.7985,32.1578,32.7985,5465699.0],["2005-04-25",32.5849,32.7985,32.3103,32.5849,3223869.0],["2005-04-26",32.3205,32.4629,31.9544,31.9544,3170942.0],["2005-04-27",31.6798,32.0358,31.0696,32.0053,4651182.0],["2005-04-28",31.9849,31.9849,31.4357,31.4662,3872351.0],["2005-04-29",31.7611,31.9747,31.1509,31.8425,5570689.0],["2005-05-02",31.9849,32.1171,31.151,31.2425,5122487.0],["2005-05-03",27.7643,29.1475,27.7338,29.1373,41139780.0],["2005-05-04",29.0356,29.9,28.822,29.7475,12349201.0],["2005-05-05",29.6153,30.0729,29.5746,29.7373,9040609.0],["2005-05-06",30.0221,30.0323,29.2593,29.6661,5843780.0],["2005-05-09",29.5339,29.9814,29.4424,29.9,4336595.0],["2005-05-10",29.6051,30.2763,29.5237,29.8187,4632787.0],["2005-05-11",29.7271,29.9712,29.3509,29.5237,4930757.0],["2005-05-12",29.5441,29.5949,29.0051,29.0152,3626061.0],["2005-05-13",29.0153,29.7373,28.9949,29.4017,5134590.0],["2005-05-16",29.4424,29.6255,29.2898,29.3407,3259218.0],["2005-05-17",29.1983,29.4831,29.0661,29.4119,5120806.0],["2005-05-18",29.4729,30.2255,29.1474,29.9712,7701381.0],["2005-05-19",30.0017,30.378,29.8695,30.2051,5599602.0],["2005-05-20",30.2967,30.3882,29.9407,30.317,3342692.0],["2005-05-23",29.778,30.5509,29.7678,30.378,3204226.0],["2005-05-24",30.2255,30.4187,29.9712,30.195,3197934.0],["2005-05-25",30.195,30.2051,29.6356,29.9509,3246251.0],["2005-05-26",30.0017,30.2662,29.5949,29.6966,3447346.0],["2005-05-27",29.7983,29.9,29.5136,29.5339,3012208.0],["2005-05-31",29.5543,29.5949,29.2695,29.4221,2871772.0],["2005-06-01",29.4831,29.6254,29.3203,29.3814,4432268.0],["2005-06-02",29.3915,29.4831,29.2288,29.239,4747864.0],["2005-06-03",29.2593,29.3407,29.0559,29.1373,2819613.0],["2005-06-06",29.0153,29.361,28.9034,29.2593,2983631.0],["2005-06-07",29.422,30.3882,29.2593,29.8085,6610508.0],["2005-06-08",29.9305,29.9407,29.3712,29.3915,2777396.0],["2005-06-09",29.4017,29.8289,29.4017,29.7272,3958082.0],["2005-06-10",29.8492,30.9679,29.839,30.8662,5791284.0],["2005-06-13",30.8357,30.8865,30.3679,30.8459,5479243.0],["2005-06-14",30.8459,31.1611,30.734,30.7849,4375979.0],["2005-06-15",30.795,31.2628,30.5713,31.1408,3957698.0],["2005-06-16",31.2018,31.5781,31.0289,31.4357,3527122.0],["2005-06-17",31.7815,31.8222,31.395,31.5272,5432223.0],["2005-06-20",31.2323,31.5069,31.1408,31.334,2659822.0],["2005-06-21",31.2527,31.4357,30.9476,31.0899,3168733.0],["2005-06-22",31.273,31.5374,31.0391,31.4662,4677166.0],["2005-06-23",31.4255,31.7103,31.1611,31.273,4748248.0],["2005-06-24",31.1916,31.2222,30.4391,30.4391,6805648.0],["2005-06-27",30.317,30.5509,30.0933,30.2662,5188814.0],["2005-06-28",30.4594,30.5916,30.317,30.5306,2745265.0],["2005-06-29",30.4387,30.6122,29.9081,29.9081,4071189.0],["2005-06-30",30.102,30.2449,29.7245,29.7959,4130937.0],["2005-07-01",29.9081,30.102,29.602,29.7041,3134776.0],["2005-07-05",29.5102,30.2347,29.4081,29.9489,2712317.0],["2005-07-06",30.102,30.4591,29.9898,30.2449,4427417.0],["2005-07-07",30.1836,30.1938,29.6122,30.153,3398934.0],["2005-07-08",30.0918,30.7347,30.0,30.6531,3004331.0],["2005-07-11",30.8469,30.8571,30.5102,30.6224,3501378.0],["2005-07-12",30.6122,30.8061,30.4387,30.5408,3239671.0],["2005-07-13",30.6122,30.7245,30.4183,30.5102,5084880.0],["2005-07-14",30.8571,30.9898,30.5816,30.8979,3917306.0],["2005-07-15",30.8979,30.8979,30.5918,30.7755,2191976.0],["2005-07-18",30.6837,30.7143,30.3877,30.3979,2671301.0],["2005-07-19",30.6938,31.5612,30.653,31.5102,3798387.0],["2005-07-20",31.2653,31.7142,31.0612,31.5918,2627979.0],["2005-07-21",31.4898,31.704,31.2857,31.3571,1957836.0],["2005-07-22",31.3061,31.5612,31.102,31.2245,3155861.0],["2005-07-25",31.2245,31.2347,30.449,30.5816,3001737.0],["2005-07-26",30.6122,31.1326,30.6122,30.9387,3144622.0],["2005-07-27",30.9388,31.2245,30.7551,31.1632,3819520.0],["2005-07-28",31.1224,31.5816,30.9387,31.4183,3046692.0],["2005-07-29",31.2857,31.602,31.0612,31.0918,2468284.0],["2005-08-01",31.2449,31.602,30.7245,31.449,4025610.0],["2005-08-02",28.5816,28.8265,28.3061,28.4286,42089545.0],["2005-08-03",28.5204,28.5408,27.9898,27.9898,13245558.0],["2005-08-04",27.9694,28.1632,27.9694,28.0408,11301890.0],["2005-08-05",28.0102,28.0612,27.5204,27.551,6436356.0],["2005-08-08",27.7449,27.9898,27.5612,27.653,5460079.0],["2005-08-09",27.8673,28.8265,27.7347,28.602,9807529.0],["2005-08-10",28.7857,29.2347,28.6224,28.9285,7318737.0],["2005-08-11",29.0714,29.1836,28.7449,29.1836,4837293.0],["2005-08-12",29.1836,29.1938,28.6632,28.9693,3231458.0],["2005-08-15",28.9694,29.2143,28.7245,29.1326,3826388.0],["2005-08-16",29.102,29.3163,28.8265,28.8673,3565208.0],["2005-08-17",28.8061,29.3877,28.7755,28.8469,4353453.0],["2005-08-18",28.8775,29.0,28.6122,28.6836,4116000.0],["2005-08-19",28.8775,29.5,28.7959,29.2347,3361856.0],["2005-08-22",29.4183,29.704,29.1326,29.2755,3364545.0],["2005-08-23",29.2755,29.5306,28.8775,28.8979,4308691.0],["2005-08-24",28.9489,29.2142,28.6938,28.7347,2730328.0],["2005-08-25",28.8469,28.8775,28.4898,28.5714,4012835.0],["2005-08-26",28.5714,28.602,28.3775,28.4286,4475542.0],["2005-08-29",28.3469,28.4898,28.2857,28.3367,3111242.0],["2005-08-30",28.2653,28.3367,28.0306,28.2449,4343848.0],["2005-08-31",28.1122,28.4183,27.9592,28.3979,4414402.0],["2005-09-01",28.2653,28.4796,28.102,28.3163,3359070.0],["2005-09-02",28.4694,28.7143,28.2857,28.3979,3001017.0],["2005-09-06",28.4285,28.602,28.2449,28.5204,3575583.0],["2005-09-07",28.4694,28.6326,28.2245,28.602,3366706.0],["2005-09-08",28.8571,29.0,28.5306,28.9796,4653296.0],["2005-09-09",28.9694,29.3673,28.9081,29.3163,3724567.0],["2005-09-12",29.2551,29.7245,29.153,29.4592,6036566.0],["2005-09-13",29.4898,29.8061,29.2857,29.7551,5711509.0],["2005-09-14",29.6939,29.8673,29.5408,29.5816,4173346.0],["2005-09-15",29.6428,30.0408,29.6326,29.8469,3886808.0],["2005-09-16",29.8469,30.5,29.7041,30.4694,10228500.0],["2005-09-19",30.0612,30.1224,29.4898,29.8469,5917023.0],["2005-09-20",29.7347,29.8061,29.2347,29.4388,6516516.0],["2005-09-21",29.3061,29.3061,28.8061,28.8571,6509408.0],["2005-09-22",28.8469,29.5,28.6734,29.2857,4855016.0],["2005-09-23",29.2857,29.5612,28.8775,29.5204,3316901.0],["2005-09-26",29.653,29.8061,29.0816,29.1836,2609104.0],["2005-09-27",29.051,29.102,28.6326,28.7347,3678940.0],["2005-09-28",28.7347,29.0828,28.5196,28.7756,3328380.0],["2005-09-29",28.6425,28.7347,28.11,28.2943,5451146.0],["2005-09-30",28.2943,28.7039,28.2226,28.5196,3601038.0],["2005-10-03",28.5094,28.5811,28.366,28.4172,2971768.0],["2005-10-04",28.4172,28.8985,28.3353,28.3353,3481495.0],["2005-10-05",28.2943,28.4787,28.0588,28.0895,2908082.0],["2005-10-06",28.0793,28.2841,27.9359,28.1305,4177765.0],["2005-10-07",28.0076,28.0588,27.7721,28.0076,3313491.0],["2005-10-10",27.9052,28.0281,27.5058,27.598,4126758.0],["2005-10-11",27.598,27.8335,27.5365,27.7413,3330877.0],["2005-10-12",27.6697,27.9052,27.5468,27.7925,4274927.0],["2005-10-13",27.8028,27.8028,27.4137,27.6594,3352874.0],["2005-10-14",27.8028,27.813,26.9835,27.045,5957271.0],["2005-10-17",26.789,27.2088,26.3282,27.1986,9149250.0],["2005-10-18",27.1986,27.2293,26.748,26.789,5626066.0],["2005-10-19",26.4408,26.8811,26.3179,26.8197,5711989.0],["2005-10-20",26.7787,26.9016,26.277,26.3282,4710642.0],["2005-10-21",26.533,26.7378,26.3794,26.533,6023310.0],["2005-10-24",26.5535,26.9631,26.5535,26.9631,3707709.0],["2005-10-25",26.7583,26.9631,26.5023,26.8607,3594938.0],["2005-10-26",26.7173,27.1372,26.5842,26.8299,3582018.0],["2005-10-27",26.8095,26.9426,26.7275,26.8811,2628796.0],["2005-10-28",26.8812,27.4649,26.7787,27.3932,4527605.0],["2005-10-31",27.342,27.3829,26.8607,27.0245,6991566.0],["2005-11-01",26.9836,27.0552,26.4715,26.6763,14858501.0],["2005-11-02",26.7275,26.9836,26.6251,26.8299,6673713.0],["2005-11-03",26.9631,27.3932,26.9324,27.2396,4178485.0],["2005-11-04",27.3932,27.6901,27.1269,27.5775,3305374.0],["2005-11-07",27.6492,27.7004,27.2703,27.3625,2981757.0],["2005-11-08",27.1372,27.2396,26.7583,26.9938,5526215.0],["2005-11-09",26.9323,27.0348,26.7787,26.8914,2445903.0],["2005-11-10",26.8914,27.2293,26.6354,27.1884,2719377.0],["2005-11-11",27.2805,27.3932,27.0655,27.3727,2564677.0],["2005-11-14",27.2908,28.1714,27.2396,28.0588,4510555.0],["2005-11-15",28.4172,28.5708,28.0076,28.0588,5736820.0],["2005-11-16",28.5401,29.8509,28.0588,29.1853,16733296.0],["2005-11-17",29.4515,29.8714,29.4515,29.7587,8006938.0],["2005-11-18",30.1991,30.1991,29.4515,29.5437,4940122.0],["2005-11-21",29.687,29.6973,29.2467,29.3286,4067443.0],["2005-11-22",29.216,30.1786,29.216,30.0455,4537643.0],["2005-11-23",29.9738,30.1479,29.7178,29.8202,3283617.0],["2005-11-25",29.9328,29.9942,29.5334,29.5334,1133330.0],["2005-11-28",29.6665,29.6973,29.0111,29.0521,3990886.0],["2005-11-29",29.0931,29.5641,29.0316,29.0419,3670055.0],["2005-11-30",29.0521,29.5027,29.0419,29.2057,4078538.0],["2005-12-01",29.3389,30.1478,29.3389,30.025,3671111.0],["2005-12-02",29.8611,30.2707,29.7587,30.025,3125507.0],["2005-12-05",29.7485,29.8611,29.5129,29.5949,4113551.0],["2005-12-06",29.6256,29.6973,29.1136,29.2876,4481305.0],["2005-12-07",29.1955,29.5744,29.1033,29.3593,2612418.0],["2005-12-08",29.2877,29.3491,28.407,28.663,9221581.0],["2005-12-09",28.7449,29.2569,28.6732,29.0521,4109468.0],["2005-12-12",29.1033,29.4105,29.1033,29.3081,3201632.0],["2005-12-13",29.2877,29.3184,28.8064,28.8985,4086030.0],["2005-12-14",28.9293,29.2774,28.8985,29.1443,3979551.0],["2005-12-15",29.1852,29.1852,28.8063,28.9804,3158983.0],["2005-12-16",28.9804,29.2672,28.9292,29.0624,5174934.0],["2005-12-19",29.0112,29.2877,28.9395,29.1443,3344325.0],["2005-12-20",29.2365,29.9021,29.2057,29.4413,5434336.0],["2005-12-21",29.5437,29.7485,29.4413,29.5641,3907796.0],["2005-12-22",28.8678,30.3526,28.8678,30.2912,3765295.0],["2005-12-23",30.2912,30.3629,30.0147,30.0762,2101538.0],["2005-12-27",30.0864,30.2912,29.6973,29.6973,2344082.0],["2005-12-28",29.6973,29.9738,29.6358,29.7689,1835364.0],["2005-12-29",29.7381,29.9128,29.6251,29.697,2144668.0],["2005-12-30",29.4504,29.7998,29.286,29.6559,3053800.0],["2006-01-03",30.2211,30.5191,29.4607,30.4574,4293754.0],["2006-01-04",30.4574,30.704,30.2519,30.5705,3527170.0],["2006-01-05",30.5499,30.8274,30.5396,30.5705,3006540.0],["2006-01-06",30.7965,30.9301,30.5807,30.8068,2989250.0],["2006-01-09",31.7522,32.1427,31.1665,31.896,10844514.0],["2006-01-10",31.7008,31.7419,31.3617,31.5467,4650750.0],["2006-01-11",31.598,31.6289,31.1459,31.1767,5708051.0],["2006-01-12",31.1562,32.1118,30.8479,31.1459,6455375.0],["2006-01-13",28.2481,28.8236,27.498,27.8679,40602965.0],["2006-01-17",27.2308,27.4158,26.5115,26.9226,23100059.0],["2006-01-18",26.9226,27.2308,26.6143,27.2308,12857727.0],["2006-01-19",27.2822,27.3644,27.0972,27.2822,6996369.0],["2006-01-20",27.2719,27.3336,26.9637,27.2,7243332.0],["2006-01-23",27.2,27.3336,27.1589,27.2925,4769189.0],["2006-01-24",27.2308,27.3542,27.1281,27.3336,5220705.0],["2006-01-25",27.3336,27.4569,26.9226,27.087,5816884.0],["2006-01-26",27.3233,27.5494,27.2514,27.3233,5663721.0],["2006-01-27",27.5699,27.5699,27.1178,27.1897,4843249.0],["2006-01-30",27.1075,27.3541,27.0664,27.2617,5856315.0],["2006-01-31",27.0048,27.1281,26.7068,26.7684,8356538.0],["2006-02-01",26.6143,27.0561,26.4499,26.8198,9730443.0],["2006-02-02",26.717,26.717,25.3298,25.484,35853901.0],["2006-02-03",25.4839,25.8847,25.4737,25.71,11620127.0],["2006-02-06",25.9361,25.9977,25.782,25.8025,8987009.0],["2006-02-07",25.7922,26.1005,25.7511,25.8025,6480254.0],["2006-02-08",25.8333,26.306,25.6997,25.9772,6048814.0],["2006-02-09",25.7409,26.2957,25.7409,26.0902,5879561.0],["2006-02-10",25.9875,26.2546,25.8333,26.1622,2803523.0],["2006-02-13",26.2032,26.3471,25.8128,25.8641,2661599.0],["2006-02-14",25.9464,26.2033,25.8128,26.0594,4018406.0],["2006-02-15",26.0183,26.193,25.8333,26.0388,5352015.0],["2006-02-16",26.1005,26.3368,25.9875,26.3368,4877829.0],["2006-02-17",26.2957,26.6657,26.2238,26.5629,4688597.0],["2006-02-21",26.5115,26.6348,26.121,26.2444,5035027.0],["2006-02-22",26.2444,26.3471,26.0594,26.2033,5950979.0],["2006-02-23",26.2855,26.3882,26.1416,26.3163,3151442.0],["2006-02-24",26.3677,26.6451,26.3163,26.4807,3934068.0],["2006-02-27",26.3574,27.0048,26.3574,26.8815,6132287.0],["2006-02-28",26.6348,26.7684,26.419,26.5013,3973595.0],["2006-03-01",26.4396,26.7787,26.3882,26.5424,3372374.0],["2006-03-02",26.3163,26.6451,26.2033,26.6348,4908856.0],["2006-03-03",26.3266,26.7068,26.3266,26.4601,3561462.0],["2006-03-06",26.5321,26.6862,26.4293,26.4499,3488795.0],["2006-03-07",26.4499,26.5835,26.419,26.5013,4861788.0],["2006-03-08",26.419,26.4807,26.2649,26.4807,6656999.0],["2006-03-09",26.5013,26.6759,26.3985,26.5732,5039733.0],["2006-03-10",26.5732,27.0253,26.5218,26.9123,4165854.0],["2006-03-13",26.9226,27.2617,26.7993,27.0356,3453398.0],["2006-03-14",26.9739,27.313,26.8301,27.2411,3478037.0],["2006-03-15",27.0767,27.2206,27.015,27.1281,3953904.0],["2006-03-16",27.2308,27.5083,27.1383,27.2719,3831239.0],["2006-03-17",27.2308,27.5802,27.1897,27.5699,4894255.0],["2006-03-20",27.5391,27.9912,27.4877,27.8371,5079069.0],["2006-03-21",27.8987,27.981,27.5699,27.6521,3720869.0],["2006-03-22",27.9707,27.9707,27.7035,27.9193,3228912.0],["2006-03-23",27.8576,28.1454,27.8063,28.0734,3499169.0],["2006-03-24",28.0734,28.1556,27.909,28.0837,1953418.0],["2006-03-27",28.0837,28.1351,27.9604,28.0118,4555509.0],["2006-03-28",28.0015,28.2276,27.9912,28.0015,3439518.0],["2006-03-29",28.0118,28.2995,28.0118,28.094,3816110.0],["2006-03-30",28.094,28.2899,27.8362,28.1662,6819384.0],["2006-03-31",28.1662,28.3622,27.6815,27.7227,5536205.0],["2006-04-03",27.7846,27.9393,27.5474,27.5577,4853767.0],["2006-04-04",27.4546,27.7537,27.3617,27.6918,3811691.0],["2006-04-05",27.7124,27.7949,27.0936,27.5474,5420456.0],["2006-04-06",27.4339,27.568,27.3102,27.3514,3427703.0],["2006-04-07",27.3308,27.4236,26.8151,26.8976,4013219.0],["2006-04-10",26.877,27.0214,26.6398,26.7429,2017488.0],["2006-04-11",26.8667,26.9183,26.3304,26.5882,3239959.0],["2006-04-12",26.547,27.073,26.5057,26.9079,5082383.0],["2006-04-13",26.3923,26.9698,26.3923,26.8254,3137034.0],["2006-04-17",26.8254,27.0214,26.5882,26.7429,3350857.0],["2006-04-18",26.7326,27.5989,26.5882,27.4649,3486249.0],["2006-04-19",27.3824,27.4649,26.9595,27.0626,3214504.0],["2006-04-20",27.0111,27.1555,26.8151,26.8667,2467852.0],["2006-04-21",27.0626,27.8774,26.9698,27.4855,4009761.0],["2006-04-24",27.3927,27.6815,27.2173,27.3824,1829696.0],["2006-04-25",27.3721,27.4339,27.1348,27.238,1886658.0],["2006-04-26",27.0214,27.4546,27.0214,27.2792,3310129.0],["2006-04-27",27.1761,27.4133,27.042,27.1658,2216999.0],["2006-04-28",27.1245,27.4339,26.877,27.1761,2960577.0],["2006-05-01",27.3514,27.6402,27.3102,27.4546,2984831.0],["2006-05-02",27.4546,27.9084,27.4133,27.7743,2669860.0],["2006-05-03",27.7743,28.094,27.7433,27.7846,4298509.0],["2006-05-04",28.0218,29.1769,28.0218,28.7953,8783464.0],["2006-05-05",29.0635,29.5998,28.6303,29.3935,4441153.0],["2006-05-08",29.2079,29.3626,28.9191,29.1254,3278430.0],["2006-05-09",28.8159,29.0532,28.6303,28.7747,2720674.0],["2006-05-10",28.5787,28.8572,28.3209,28.7025,2380728.0],["2006-05-11",28.5168,28.5994,28.1043,28.3209,2606750.0],["2006-05-12",28.3209,28.424,28.0631,28.1353,2100337.0],["2006-05-15",27.8568,28.5581,27.8362,28.5168,3482887.0],["2006-05-16",28.3415,28.4756,28.0218,28.0218,3005724.0],["2006-05-17",27.764,28.1249,27.6093,27.7846,3475443.0],["2006-05-18",27.7846,28.1043,27.7536,27.7536,2820237.0],["2006-05-19",27.8774,28.3003,27.7949,28.0321,3426598.0],["2006-05-22",27.898,28.1868,27.7949,28.0012,2878640.0],["2006-05-23",28.1559,28.2796,27.5474,27.5577,2397826.0],["2006-05-24",27.5577,28.1249,27.3514,27.9187,4742437.0],["2006-05-25",28.1043,28.1043,27.7949,28.0734,1925417.0],["2006-05-26",28.2281,28.3312,28.0115,28.3209,1702565.0],["2006-05-30",28.2178,28.2487,27.8568,27.9084,1978297.0],["2006-05-31",28.1146,28.1146,27.8155,27.9599,3588935.0],["2006-06-01",27.9599,28.7541,27.9599,28.6097,2591669.0],["2006-06-02",28.5065,28.6406,28.1765,28.3621,2351671.0],["2006-06-05",28.2075,28.3725,28.1146,28.1559,2426643.0],["2006-06-06",28.2487,28.455,27.5886,28.2384,3938006.0],["2006-06-07",28.2178,28.259,27.8259,27.8877,3077430.0],["2006-06-08",27.9187,27.9909,27.2483,27.7949,3628078.0],["2006-06-09",27.7949,27.8774,27.4443,27.5268,2488408.0],["2006-06-12",27.5989,27.8465,27.3824,27.4133,2451810.0],["2006-06-13",27.2895,27.6402,27.2173,27.3308,3555267.0],["2006-06-14",27.3308,27.5886,27.3308,27.4236,2841274.0],["2006-06-15",27.5164,28.0527,27.3824,28.0012,3899439.0],["2006-06-16",27.8155,27.898,27.4339,27.7124,5522613.0],["2006-06-19",27.8258,28.0012,27.4649,27.5164,3621594.0],["2006-06-20",27.5164,27.6093,27.3721,27.403,3975084.0],["2006-06-21",27.4339,27.8465,27.4339,27.5268,4226658.0],["2006-06-22",27.4546,27.5061,27.3411,27.4339,2970231.0],["2006-06-23",27.2483,28.0321,27.2483,27.6196,1732390.0],["2006-06-26",27.6711,27.8155,27.5371,27.8052,2421456.0],["2006-06-27",27.764,27.929,27.5989,27.6093,2292644.0],["2006-06-28",27.6093,27.7949,27.6093,27.6608,2367424.0],["2006-06-29",27.8782,28.4683,27.8472,28.2405,3752376.0],["2006-06-30",28.3234,28.5615,28.1577,28.4683,2523661.0],["2006-07-03",28.4683,28.6236,28.3958,28.5822,848521.0],["2006-07-05",28.2302,28.5925,28.2095,28.52,3030602.0],["2006-07-06",28.5201,28.7582,28.5097,28.6339,2209026.0],["2006-07-07",28.5201,28.6029,28.3027,28.3337,2077908.0],["2006-07-10",28.3441,28.6236,28.3441,28.5304,2259744.0],["2006-07-11",28.5511,28.5718,28.0853,28.489,2076947.0],["2006-07-12",28.489,28.5304,28.0231,28.137,1819130.0],["2006-07-13",28.0232,28.1474,27.4434,27.6091,2490617.0],["2006-07-14",27.4641,27.5884,26.7602,26.7705,3554018.0],["2006-07-17",26.6877,26.9879,26.5946,26.8637,3061341.0],["2006-07-18",26.7913,26.9051,26.1908,26.4289,3938535.0],["2006-07-19",26.5325,26.7809,26.4289,26.7084,3346054.0],["2006-07-20",26.4496,26.5117,25.8492,26.1494,3223629.0],["2006-07-21",26.2943,26.3565,25.8803,26.1184,3999915.0],["2006-07-24",26.1184,26.5842,25.9941,26.4393,2752757.0],["2006-07-25",26.3254,27.0915,26.1908,26.812,3027240.0],["2006-07-26",26.6567,26.9155,26.5428,26.5428,4685763.0],["2006-07-27",26.6463,26.9465,26.5635,26.7705,2751172.0],["2006-07-28",26.9672,27.2053,26.8637,27.1536,2821966.0],["2006-07-31",27.0708,27.226,26.8223,27.0086,2696564.0],["2006-08-01",26.9155,27.0604,26.8534,26.8637,2336638.0],["2006-08-02",26.9362,27.3399,26.8637,27.2881,4260038.0],["2006-08-03",26.8637,27.1846,26.6567,26.8637,5610841.0],["2006-08-04",26.9155,27.019,26.4289,26.5531,3232370.0],["2006-08-07",26.491,26.6981,26.2944,26.2944,2453347.0],["2006-08-08",26.46,26.46,26.2115,26.2944,4375258.0],["2006-08-09",26.2943,26.8119,26.2943,26.5531,4320266.0],["2006-08-10",26.4186,26.5739,26.2012,26.3668,3678940.0],["2006-08-11",26.2633,26.5428,26.2529,26.4082,2140249.0],["2006-08-14",26.4082,27.0086,26.4082,26.4703,2069215.0],["2006-08-15",26.7499,26.8637,26.5428,26.8327,2851120.0],["2006-08-16",26.8327,27.4952,26.8016,27.4124,3512233.0],["2006-08-17",27.3192,27.6401,27.2157,27.5987,2895018.0],["2006-08-18",27.5987,27.6608,27.226,27.3503,2818364.0],["2006-08-21",27.2053,27.3813,27.1225,27.1329,1957260.0],["2006-08-22",27.1536,27.3089,26.9672,26.9983,2437882.0],["2006-08-23",26.9465,27.2364,26.9465,27.1122,1720383.0],["2006-08-24",27.2571,27.3813,26.812,26.843,2152160.0],["2006-08-25",26.812,27.1225,26.812,27.0086,3125363.0],["2006-08-28",26.9258,27.1225,26.9258,26.9879,2224971.0],["2006-08-29",26.9983,26.9983,26.8534,26.8948,2414300.0],["2006-08-30",27.0086,27.0397,26.8637,26.8637,2290386.0],["2006-08-31",26.8327,27.1743,26.7395,27.0708,3418577.0],["2006-09-01",27.2571,27.5262,27.1846,27.3089,2329481.0],["2006-09-05",27.3089,27.4124,27.1639,27.2881,2480964.0],["2006-09-06",27.1536,27.5677,27.1536,27.4227,2547147.0],["2006-09-07",27.4227,27.5262,27.1018,27.1639,4576882.0],["2006-09-08",27.2157,27.2467,27.1018,27.1329,2545370.0],["2006-09-11",27.0708,27.4124,27.0604,27.2571,2498542.0],["2006-09-12",27.3296,27.4227,27.0501,27.3606,2807702.0],["2006-09-13",27.3813,27.5884,27.3399,27.5366,2291443.0],["2006-09-14",27.402,27.5366,27.2053,27.2985,2582304.0],["2006-09-15",27.3296,27.5055,27.1846,27.4434,3806168.0],["2006-09-18",27.3813,27.6505,27.3399,27.5987,2512662.0],["2006-09-19",27.5987,27.8161,27.4641,27.7747,2362477.0],["2006-09-20",27.8472,28.0335,27.754,27.9817,3551760.0],["2006-09-21",27.9921,28.3958,27.9403,28.0646,3036078.0],["2006-09-22",28.0646,28.0646,27.7022,28.0128,4162732.0],["2006-09-25",28.1267,28.4683,27.7333,28.2509,3751463.0],["2006-09-26",28.313,28.7271,28.1681,28.6236,4825718.0],["2006-09-27",28.6339,28.8203,28.4372,28.5615,3231458.0],["2006-09-28",28.5201,29.048,28.4683,28.9238,3966055.0],["2006-09-29",28.9341,29.0584,28.8306,28.9755,2580287.0],["2006-10-02",28.9755,29.2343,28.8203,28.9548,2753238.0],["2006-10-03",28.8306,29.1929,28.6753,29.0998,2565830.0],["2006-10-04",28.9959,29.4011,28.9335,29.3179,2760970.0],["2006-10-05",29.1621,29.4218,29.1309,29.2452,2582640.0],["2006-10-06",29.1102,29.1725,29.0063,29.0167,3318870.0],["2006-10-09",28.8608,29.0894,28.84,29.0167,2860629.0],["2006-10-10",28.9232,29.3907,28.8401,29.3907,3507142.0],["2006-10-11",29.3699,29.5984,29.2764,29.401,4335491.0],["2006-10-12",29.505,29.9621,29.4946,29.879,4797573.0],["2006-10-13",29.8166,30.2737,29.7543,30.2633,4461133.0],["2006-10-16",30.2633,30.8555,30.253,30.7101,4515021.0],["2006-10-17",30.4607,30.7724,30.44,30.7309,2956398.0],["2006-10-18",30.7516,30.9179,30.6581,30.7516,6068361.0],["2006-10-19",30.5646,30.814,30.4815,30.762,3416032.0],["2006-10-20",30.814,30.814,30.2114,30.5023,3532261.0],["2006-10-23",30.1906,30.5854,30.0036,30.5646,2046449.0],["2006-10-24",30.388,30.6062,30.2841,30.3361,2949866.0],["2006-10-25",30.3153,30.4711,30.1594,30.3672,2656796.0],["2006-10-26",30.5127,30.6166,30.3257,30.3672,3282560.0],["2006-10-27",30.2841,30.5958,30.201,30.3153,2314401.0],["2006-10-30",30.3153,30.5335,30.1699,30.4088,2223434.0],["2006-10-31",30.5127,30.627,30.2426,30.575,2849247.0],["2006-11-01",30.6478,30.949,30.201,30.3361,3875809.0],["2006-11-02",30.3361,30.5127,30.1906,30.4815,2398066.0],["2006-11-03",30.4815,30.6062,30.0556,30.0867,2336830.0],["2006-11-06",30.1075,30.3257,29.9517,30.1179,3558436.0],["2006-11-07",30.1283,30.3568,30.0348,30.0452,2294949.0],["2006-11-08",30.0556,30.6477,29.9724,30.4815,2873597.0],["2006-11-09",30.4919,30.8243,30.3257,30.4919,2387740.0],["2006-11-10",30.6374,30.7932,30.4919,30.7932,3196829.0],["2006-11-13",30.6477,30.9906,30.3776,30.8971,2371506.0],["2006-11-14",30.8244,31.1672,30.3361,31.0945,3629855.0],["2006-11-15",31.0945,31.8944,30.8659,31.0633,7404804.0],["2006-11-16",31.2503,31.6866,31.1152,31.51,3876914.0],["2006-11-17",31.3646,31.6035,31.1672,31.323,3377081.0],["2006-11-20",31.1464,31.7698,31.1464,31.6763,3530388.0],["2006-11-21",31.6035,31.6035,31.3542,31.4996,2984927.0],["2006-11-22",31.4477,31.6763,31.4269,31.5308,2003031.0],["2006-11-24",31.3126,31.5516,31.2711,31.323,596371.0],["2006-11-27",31.2399,31.5827,30.8451,31.1776,3109706.0],["2006-11-28",31.0945,31.3854,30.9179,31.1672,2104276.0],["2006-11-29",31.1672,31.4893,31.0114,31.323,2037612.0],["2006-11-30",31.2503,31.6139,31.2191,31.4685,2292596.0],["2006-12-01",31.4685,31.6867,30.9594,31.3646,2918984.0],["2006-12-04",31.3126,31.6866,31.2191,31.6243,2541720.0],["2006-12-05",31.562,31.7178,31.4269,31.5204,2416942.0],["2006-12-06",31.5828,31.7386,31.5412,31.6243,2115178.0],["2006-12-07",31.6763,31.884,31.5724,31.7178,2387500.0],["2006-12-08",31.2607,31.6243,31.0218,31.1568,3429336.0],["2006-12-11",31.0633,31.136,30.949,31.0529,3080024.0],["2006-12-12",30.8763,30.9282,30.5439,30.7205,4707520.0],["2006-12-13",30.9075,30.9594,30.7932,30.8555,3544220.0],["2006-12-14",30.9179,31.188,30.7932,31.136,4273582.0],["2006-12-15",31.2503,31.5516,31.1256,31.5204,5554071.0],["2006-12-18",31.4477,31.7282,31.323,31.4373,3772884.0],["2006-12-19",31.2399,31.8321,31.2087,31.6451,3023398.0],["2006-12-20",31.7074,32.2581,31.6347,32.2477,3976189.0],["2006-12-21",32.2269,33.0684,32.1334,32.1853,4408926.0],["2006-12-22",32.1126,32.3204,32.0503,32.071,1756885.0],["2006-12-26",31.9983,32.2061,31.936,32.1022,961916.0],["2006-12-27",32.3204,32.3619,31.9775,32.123,1693391.0],["2006-12-28",32.1334,32.2585,31.9771,31.9979,2278139.0],["2006-12-29",31.9145,32.1021,31.6435,31.6852,1855728.0],["2007-01-03",31.7895,32.4148,31.6227,31.7373,5596481.0],["2007-01-04",31.7478,32.2168,31.4247,32.0917,2953421.0],["2007-01-05",31.9562,32.0083,31.3725,31.6331,2770528.0],["2007-01-08",32.05,32.2064,30.5179,32.1751,5524294.0],["2007-01-09",32.1751,32.4669,32.1021,32.394,3338418.0],["2007-01-10",32.2793,32.8943,32.2793,32.79,3897230.0],["2007-01-11",32.7692,33.6864,32.7692,33.5092,6443032.0],["2007-01-12",33.5405,33.6343,32.7484,32.9568,5598690.0],["2007-01-16",32.9151,33.0298,32.3106,32.9464,2753718.0],["2007-01-17",33.0506,33.0923,32.6233,32.8317,3544796.0],["2007-01-18",32.7588,33.0193,32.5503,32.6024,4329823.0],["2007-01-19",32.6024,32.8943,31.9458,32.0396,5211003.0],["2007-01-22",32.05,32.2689,31.7999,31.852,3793200.0],["2007-01-23",31.8416,32.2793,31.7895,32.1543,3996409.0],["2007-01-24",32.4148,32.5712,32.2481,32.3106,5495092.0],["2007-01-25",32.3106,32.6024,31.9667,32.0396,4976480.0],["2007-01-26",32.1647,32.3627,31.9875,32.2481,3459065.0],["2007-01-29",32.1751,32.4982,32.1542,32.2689,3511753.0],["2007-01-30",32.3002,32.9255,32.2585,32.9255,4856456.0],["2007-01-31",32.8422,33.332,32.7379,33.2278,4687444.0],["2007-02-01",33.2278,34.3639,33.2278,34.2492,7731687.0],["2007-02-02",34.1554,34.4368,33.9678,34.3951,5406624.0],["2007-02-05",34.218,34.6974,34.1658,34.614,5372427.0],["2007-02-06",34.6036,34.6036,33.8636,33.9678,6222437.0],["2007-02-07",33.7073,33.7073,32.9881,33.3216,8024036.0],["2007-02-08",33.1965,33.2487,32.936,33.1444,3222333.0],["2007-02-09",33.1444,33.1548,32.7379,32.8109,3116285.0],["2007-02-12",32.8213,33.2278,32.79,33.207,3182421.0],["2007-02-13",33.1444,33.405,33.0089,33.1444,4180118.0],["2007-02-14",33.2799,33.405,33.1861,33.3112,3009134.0],["2007-02-15",33.207,33.5405,33.0089,33.4467,3178098.0],["2007-02-16",33.5822,33.6864,33.1965,33.405,3064511.0],["2007-02-20",33.3529,33.4571,32.9568,33.3216,3090062.0],["2007-02-21",33.2486,33.2799,33.0193,33.1131,2587395.0],["2007-02-22",33.134,33.1965,32.7588,32.9464,2511462.0],["2007-02-23",32.8422,32.8943,32.5712,32.7275,2267092.0],["2007-02-26",32.936,33.4779,32.8317,33.3946,3517468.0],["2007-02-27",33.0194,33.0402,31.8207,32.0396,5523189.0],["2007-02-28",31.9562,32.4565,31.7895,32.1334,4596046.0],["2007-03-01",31.6331,32.3314,30.3824,32.1021,4782733.0],["2007-03-02",32.1021,32.1021,31.2579,31.3413,5874230.0],["2007-03-05",31.1745,31.6957,30.9452,30.9452,3483320.0],["2007-03-06",31.2892,31.9041,30.8202,31.852,5182378.0],["2007-03-07",31.8103,32.1021,31.6852,31.9666,3205571.0],["2007-03-08",32.2272,32.6441,32.1855,32.3627,3169789.0],["2007-03-09",32.5712,32.6233,31.779,31.9771,2603725.0],["2007-03-12",31.8937,32.4044,31.8103,32.3523,2043423.0],["2007-03-13",32.2168,32.3627,31.4559,31.4872,3247596.0],["2007-03-14",31.6018,32.2064,31.4872,32.1543,4384816.0],["2007-03-15",32.1543,32.5295,32.0292,32.123,2513911.0],["2007-03-16",32.2376,32.5712,32.0083,32.1855,4108460.0],["2007-03-19",32.3106,32.7588,32.1959,32.5086,2658573.0],["2007-03-20",32.4982,32.8005,32.3627,32.7067,3044867.0],["2007-03-21",32.3523,33.2487,32.3523,33.134,2507091.0],["2007-03-22",33.0923,33.3216,32.9047,33.3112,1991072.0],["2007-03-23",33.1966,33.4988,32.9985,33.4363,2972248.0],["2007-03-26",33.3425,33.4571,32.8839,33.2695,2449073.0],["2007-03-27",33.1027,33.1027,32.4878,32.6129,2921049.0],["2007-03-28",32.3836,32.9464,32.3106,32.4565,3632304.0],["2007-03-29",32.6238,32.9375,32.2892,32.5611,2602716.0],["2007-03-30",32.6029,33.0944,32.3101,32.9898,3946939.0],["2007-04-02",33.0107,33.4185,32.9271,33.2512,3238374.0],["2007-04-03",33.314,33.7113,33.2094,33.6276,3671976.0],["2007-04-04",33.5858,33.6276,33.2512,33.4812,1974502.0],["2007-04-05",33.3767,33.7949,33.2094,33.6172,2649928.0],["2007-04-09",33.6276,33.7217,33.3871,33.4499,2661263.0],["2007-04-10",33.5335,33.8681,33.3662,33.774,2578366.0],["2007-04-11",33.6799,33.8263,33.4812,33.7636,2887814.0],["2007-04-12",33.774,34.2968,33.6276,34.2027,3021573.0],["2007-04-13",34.1714,34.2655,33.9099,34.0354,2122911.0],["2007-04-16",34.2446,34.3909,33.8472,34.0563,3249180.0],["2007-04-17",33.9204,33.9831,33.3767,33.6172,4007359.0],["2007-04-18",33.6172,33.7322,33.3662,33.5022,2968021.0],["2007-04-19",33.5231,33.6694,33.3139,33.5544,4040307.0],["2007-04-20",33.8368,34.1295,33.7949,33.8158,6999107.0],["2007-04-23",33.7845,34.14,33.6695,33.9622,3119551.0],["2007-04-24",34.0354,34.506,33.4499,33.8054,4179926.0],["2007-04-25",33.9518,34.2236,33.8577,34.0354,3898046.0],["2007-04-26",33.9309,34.2968,33.8054,34.0041,2330538.0],["2007-04-27",34.0041,34.3178,33.8263,34.1295,4461421.0],["2007-04-30",34.1295,34.5791,34.0354,34.1191,4422134.0],["2007-05-01",34.0877,34.4223,34.025,34.2445,3910774.0],["2007-05-02",34.2341,34.6837,34.2341,34.3387,2787050.0],["2007-05-03",34.4746,34.506,34.1923,34.3491,2165224.0],["2007-05-04",34.4223,34.6001,34.2236,34.3073,2609440.0],["2007-05-07",34.3073,34.5373,34.14,34.2132,3431785.0],["2007-05-08",34.1923,34.3491,33.4708,33.5126,6987772.0],["2007-05-09",33.5858,34.025,33.5858,33.9413,6237230.0],["2007-05-10",33.8786,33.9413,33.4603,33.659,3693493.0],["2007-05-11",33.6485,34.2341,33.408,34.0145,4483851.0],["2007-05-14",34.0982,34.2446,33.5753,33.659,4136700.0],["2007-05-15",34.1923,34.3596,33.4081,33.8577,4867935.0],["2007-05-16",33.973,34.0045,33.7423,33.8996,4190108.0],["2007-05-17",33.8786,34.0779,33.7423,33.8052,3515115.0],["2007-05-18",34.1933,34.1933,33.6164,33.8577,4679807.0],["2007-05-21",33.8577,34.1933,33.6269,33.7528,6252983.0],["2007-05-22",33.8787,34.4031,33.6899,34.2563,6574342.0],["2007-05-23",34.2038,35.0219,34.057,34.8017,5461136.0],["2007-05-24",34.8856,35.0744,34.3611,34.4241,4407341.0],["2007-05-25",34.5185,34.938,34.4555,34.7702,2530097.0],["2007-05-29",35.0744,35.1373,34.3297,34.3297,3821393.0],["2007-05-30",34.0989,34.529,34.0884,34.4765,5022299.0],["2007-05-31",34.6129,35.2317,34.529,34.9905,5888302.0],["2007-06-01",35.0429,35.6198,34.9905,35.3471,3912599.0],["2007-06-04",34.9275,35.5044,34.8751,35.3995,2916343.0],["2007-06-05",35.1058,35.2317,34.8331,34.8856,3400519.0],["2007-06-06",34.6968,34.959,34.6548,34.8017,3827396.0],["2007-06-07",34.8016,34.8226,34.2143,34.2248,6585485.0],["2007-06-08",35.1163,35.5464,34.7702,35.452,9161065.0],["2007-06-11",35.3995,35.8925,35.2946,35.5673,7316287.0],["2007-06-12",35.452,35.6617,34.959,35.0324,6892964.0],["2007-06-13",35.2527,35.9974,35.1478,35.9344,6443176.0],["2007-06-14",35.6617,35.9344,35.5988,35.6617,9003243.0],["2007-06-15",35.7456,36.1337,35.6512,35.9974,10691447.0],["2007-06-18",36.0079,36.0813,35.6093,35.7561,7223064.0],["2007-06-19",35.6722,35.9135,35.1058,35.2422,9356925.0],["2007-06-20",35.3995,35.5149,34.1618,34.2143,11079902.0],["2007-06-21",34.2248,34.9485,33.9416,34.896,8169035.0],["2007-06-22",34.917,35.882,34.8961,35.882,39258357.0],["2007-06-25",35.7037,36.1652,35.1583,35.3051,8888166.0],["2007-06-26",35.452,35.5254,35.0953,35.0953,7190501.0],["2007-06-27",34.9905,35.4625,34.3087,35.4625,5846661.0],["2007-06-28",35.2841,35.6617,35.1478,35.5464,4030941.0],["2007-06-29",35.9135,36.0918,35.2631,35.4415,6793400.0],["2007-07-02",16.3633,16.555,16.2025,16.4994,11502649.0],["2007-07-03",16.4932,16.7498,16.3819,16.4252,4968651.0],["2007-07-05",16.1252,16.5705,16.1252,16.419,8994406.0],["2007-07-06",16.4499,16.5396,16.3571,16.4406,9370373.0],["2007-07-09",16.1098,16.2458,15.7511,15.8469,15257523.0],["2007-07-10",15.6614,15.8779,15.5377,15.7604,14812778.0],["2007-07-11",15.6243,15.8779,15.6119,15.7665,9289109.0],["2007-07-12",15.7263,15.8253,15.5779,15.7789,10519216.0],["2007-07-13",15.6892,15.9675,15.5625,15.8748,7530879.0],["2007-07-16",16.0417,16.0448,15.5563,15.5934,10606628.0],["2007-07-17",15.6336,15.6923,15.3244,15.3862,15250222.0],["2007-07-18",15.145,15.3707,14.9348,15.3522,15323610.0],["2007-07-19",15.4573,15.4975,15.278,15.4295,12517973.0],["2007-07-20",15.4295,15.5501,15.2811,15.2934,9407259.0],["2007-07-23",15.2378,15.4079,15.2378,15.2594,7285549.0],["2007-07-24",15.2161,15.3336,15.0461,15.0863,9397269.0],["2007-07-25",15.1234,15.3615,15.0028,15.1512,8879521.0],["2007-07-26",15.0337,15.1512,14.9069,15.0028,16083422.0],["2007-07-27",14.9348,14.9781,14.7369,14.7678,10651391.0],["2007-07-30",14.7276,14.8111,14.5266,14.7616,8809592.0],["2007-07-31",14.8265,14.9781,14.5946,14.6225,6213167.0],["2007-08-01",14.5885,14.8358,14.4277,14.8265,9602255.0],["2007-08-02",14.8296,14.9904,14.6627,14.9719,8714879.0],["2007-08-03",14.9812,15.2594,14.6967,14.7245,11302851.0],["2007-08-06",14.8049,14.944,14.641,14.842,6748974.0],["2007-08-07",14.842,14.9564,14.3813,14.6688,10016261.0],["2007-08-08",14.4369,14.6874,13.633,14.069,12873193.0],["2007-08-09",13.7258,13.9206,13.0702,13.6052,18662940.0],["2007-08-10",13.5681,13.6454,13.0146,13.4815,13243205.0],["2007-08-13",13.565,13.7227,13.4073,13.565,10813536.0],["2007-08-14",13.5526,13.6206,13.3238,13.466,8092621.0],["2007-08-15",13.5371,13.6052,12.9311,12.962,7566612.0],["2007-08-16",12.8693,12.9094,12.3003,12.5508,16632677.0],["2007-08-17",12.826,13.0888,12.6683,12.8816,11112081.0],["2007-08-20",12.8445,13.3021,12.7765,13.231,8789420.0],["2007-08-21",13.1228,13.3052,13.0177,13.197,5944015.0],["2007-08-22",13.3238,13.4537,13.1599,13.4227,6505565.0],["2007-08-23",13.5217,13.5835,13.2681,13.3887,4897569.0],["2007-08-24",13.3887,13.7165,13.3887,13.6856,4156776.0],["2007-08-27",13.6608,13.7443,13.4629,13.5959,5129451.0],["2007-08-28",13.4691,13.5526,13.197,13.197,4564059.0],["2007-08-29",13.2558,13.4475,13.1444,13.4444,5449321.0],["2007-08-30",13.3052,13.6237,13.2156,13.531,3941224.0],["2007-08-31",13.6639,13.7227,13.5,13.6546,3841901.0],["2007-09-04",13.7598,13.9484,13.7227,13.8062,6190882.0],["2007-09-05",13.7196,13.7196,13.3825,13.4846,5455084.0],["2007-09-06",13.5433,13.7969,13.4846,13.7721,4752907.0],["2007-09-07",13.5804,13.6732,13.4166,13.4722,4291641.0],["2007-09-10",13.4969,13.5,12.8878,13.0084,5733458.0],["2007-09-11",13.0579,13.1537,12.9404,13.0671,5404943.0],["2007-09-12",13.0548,13.2589,13.0331,13.2156,6860016.0],["2007-09-13",13.33,13.5433,13.0795,13.4753,10609894.0],["2007-09-14",13.4073,13.6732,13.3485,13.5093,4431884.0],["2007-09-17",13.4506,13.4784,13.0672,13.2836,5299664.0],["2007-09-18",13.3485,13.7629,13.1785,13.7567,6496152.0],["2007-09-19",13.8278,14.171,13.735,14.0071,5407056.0],["2007-09-20",13.9793,13.9948,13.7227,13.8062,3446914.0],["2007-09-21",13.9144,13.9144,13.6794,13.7598,6041033.0],["2007-09-24",13.7288,13.8309,13.6825,13.7288,3823458.0],["2007-09-25",13.7505,13.7505,13.3671,13.6887,5994733.0],["2007-09-26",13.769,13.9082,13.6732,13.8649,3415984.0],["2007-09-27",13.6291,13.7905,13.564,13.6943,4893535.0],["2007-09-28",13.6757,13.7811,13.6105,13.7563,6586445.0],["2007-10-01",13.7718,14.1441,13.7501,14.0231,4965193.0],["2007-10-02",14.0231,14.1069,13.7966,13.9021,4331408.0],["2007-10-03",13.899,14.079,13.837,13.9021,5796472.0],["2007-10-04",13.9611,14.1814,13.9301,14.0604,2917831.0],["2007-10-05",14.1969,14.5661,14.1969,14.4761,3892619.0],["2007-10-08",14.442,14.5133,14.2341,14.3179,2317859.0],["2007-10-09",14.3055,14.3427,13.9797,14.1379,3481110.0],["2007-10-10",14.1038,14.4327,14.1038,14.3334,3744115.0],["2007-10-11",14.4637,14.5506,13.9363,14.0386,5125801.0],["2007-10-12",14.1007,14.1131,13.8091,14.0542,3167580.0],["2007-10-15",14.0262,14.1007,13.5112,13.5888,4760015.0],["2007-10-16",13.5795,13.6943,13.4182,13.5236,4320458.0],["2007-10-17",13.6508,13.7408,13.4337,13.5609,5150391.0],["2007-10-18",13.5391,13.6663,13.3809,13.5081,4832250.0],["2007-10-19",13.3716,13.4926,12.9373,12.9807,7781012.0],["2007-10-22",12.8721,13.1948,12.7852,12.8907,5666794.0],["2007-10-23",12.9838,13.0303,12.7325,12.9342,4737730.0],["2007-10-24",12.8969,13.2537,12.8597,13.1793,5262586.0],["2007-10-25",13.2692,13.3034,12.8473,13.0334,4477991.0],["2007-10-26",13.1234,13.17,12.9807,13.1451,3590039.0],["2007-10-29",13.1482,13.2972,13.0241,13.1203,4042084.0],["2007-10-30",13.0428,13.1793,12.9062,12.9249,4844930.0],["2007-10-31",12.9652,12.9714,12.5681,12.7728,7292465.0],["2007-11-01",12.7635,13.0552,12.5246,12.5371,7353750.0],["2007-11-02",12.5681,12.8876,12.2858,12.8256,6821401.0],["2007-11-05",12.6425,12.8752,12.6425,12.7884,4813999.0],["2007-11-06",12.779,12.8752,12.7635,12.8752,5110816.0],["2007-11-07",12.7511,12.8566,12.6301,12.7325,6059092.0],["2007-11-08",12.7946,12.8411,12.6146,12.7139,7570263.0],["2007-11-09",12.5215,12.8318,12.4533,12.4533,5079501.0],["2007-11-12",12.4067,12.537,12.1368,12.1461,6516516.0],["2007-11-13",12.2237,12.4502,12.1555,12.4347,5856603.0],["2007-11-14",12.5805,12.6115,12.1865,12.1958,6143238.0],["2007-11-15",12.1617,12.1617,11.6218,11.7521,11866322.0],["2007-11-16",11.8545,12.0407,11.6994,12.0158,10374554.0],["2007-11-19",11.9166,12.4843,11.7832,12.3323,12009639.0],["2007-11-20",12.3478,12.4812,12.1461,12.3013,7096509.0],["2007-11-21",12.1741,12.323,12.1306,12.1741,5649504.0],["2007-11-23",12.2299,12.3571,12.1492,12.3571,1584174.0],["2007-11-26",12.3323,12.3726,11.87,11.8917,7200250.0],["2007-11-27",11.929,12.3137,11.8855,12.2206,8354089.0],["2007-11-28",12.2889,12.2982,11.9972,12.2857,8214998.0],["2007-11-29",12.2206,12.4099,12.1679,12.3819,5380160.0],["2007-11-30",12.506,12.6767,12.2578,12.4502,6485393.0],["2007-12-03",12.3199,12.4316,12.2051,12.354,4989400.0],["2007-12-04",12.2671,12.5619,12.2671,12.4067,5833742.0],["2007-12-05",12.4967,12.5464,12.385,12.4098,9247036.0],["2007-12-06",12.4068,12.6581,12.3323,12.6394,5785137.0],["2007-12-07",12.6394,12.869,12.6394,12.7201,6497689.0],["2007-12-10",12.7294,12.9962,12.6022,12.9559,10482523.0],["2007-12-11",12.9714,12.9869,12.6643,12.6643,5931912.0],["2007-12-12",12.9218,12.959,12.6612,12.7946,6271378.0],["2007-12-13",12.7077,13.3716,12.6798,13.3189,10984133.0],["2007-12-14",13.2351,13.3096,12.9187,12.9187,7906847.0],["2007-12-17",12.8814,12.9404,12.6518,12.6611,4732351.0],["2007-12-18",12.7263,12.9962,12.7263,12.959,5831244.0],["2007-12-19",12.9869,12.9869,12.6953,12.7573,5696188.0],["2007-12-20",12.8256,12.838,12.4409,12.6177,5666026.0],["2007-12-21",12.6115,12.7325,12.4905,12.6146,6552249.0],["2007-12-24",12.5495,12.6518,12.4595,12.6239,2020466.0],["2007-12-26",12.4533,12.6301,12.4347,12.6115,2832725.0],["2007-12-27",12.5308,12.5495,12.3571,12.4098,4895071.0],["2007-12-28",12.4254,12.5433,12.3137,12.4409,5609352.0],["2007-12-31",12.4253,12.4315,12.1419,12.3474,5652578.0],["2008-01-02",12.3163,12.3879,12.1201,12.2042,5913853.0],["2008-01-03",12.2291,12.3039,11.9426,12.0049,7469403.0],["2008-01-04",11.8803,11.9675,11.8056,11.8554,7622518.0],["2008-01-07",11.8274,12.0236,11.7807,11.9364,9578049.0],["2008-01-08",12.0205,12.0547,11.5409,11.5689,12952151.0],["2008-01-09",11.5502,11.6499,11.379,11.6281,9312547.0],["2008-01-10",11.4942,11.79,11.4194,11.6561,10303856.0],["2008-01-11",11.6561,11.7309,11.1921,11.2139,11291132.0],["2008-01-14",11.2824,11.4226,11.2264,11.3198,9090078.0],["2008-01-15",11.161,11.2046,10.8651,11.0489,13161940.0],["2008-01-16",10.9772,11.2793,10.9243,11.052,11604470.0],["2008-01-17",11.0644,11.2015,10.7904,10.8558,11306309.0],["2008-01-18",10.9399,11.0084,10.4914,10.6098,12398670.0],["2008-01-22",10.0773,10.7188,9.6569,10.5008,11272496.0],["2008-01-23",10.2454,11.4288,10.124,11.3354,28417350.0],["2008-01-24",11.3883,11.625,11.1703,11.4755,12628631.0],["2008-01-25",11.5627,11.7059,11.4475,11.6156,7145882.0],["2008-01-28",11.6094,12.0111,11.5751,12.0111,6938207.0],["2008-01-29",12.1108,12.145,11.8056,12.0641,6904394.0],["2008-01-30",12.008,12.4751,11.98,12.2073,10191854.0],["2008-01-31",11.9956,12.3319,11.9706,12.2229,10451016.0],["2008-02-01",12.2104,12.4035,12.1481,12.3506,8226333.0],["2008-02-04",12.4564,12.7056,12.444,12.6433,7869961.0],["2008-02-05",13.073,13.073,12.0796,12.5499,13148492.0],["2008-02-06",12.4315,12.9672,12.4315,12.8239,8258032.0],["2008-02-07",12.6931,12.7897,12.4751,12.6122,9878708.0],["2008-02-08",12.5654,12.5841,12.3755,12.4876,7515510.0],["2008-02-11",12.4596,12.4938,12.3817,12.444,8616325.0],["2008-02-12",12.5,12.6744,12.4627,12.5686,8796528.0],["2008-02-13",12.7398,12.7398,12.5966,12.6838,12625557.0],["2008-02-14",12.6651,12.7087,12.5623,12.5717,7837109.0],["2008-02-15",12.5499,12.5499,12.4191,12.5125,8810936.0],["2008-02-19",12.6308,12.662,12.5187,12.5935,8493372.0],["2008-02-20",12.5686,12.5686,12.3879,12.5343,8729288.0],["2008-02-21",12.5561,12.6589,12.4409,12.4907,6363016.0],["2008-02-22",12.416,12.5125,12.3039,12.472,6254088.0],["2008-02-25",12.5032,12.7492,12.3755,12.7336,8687407.0],["2008-02-26",12.7367,12.9485,12.6339,12.8862,7070958.0],["2008-02-27",12.7865,12.9734,12.7585,12.8551,4366949.0],["2008-02-28",12.7398,12.8831,12.6184,12.7865,5698685.0],["2008-02-29",12.6807,12.6807,12.4502,12.4751,5277955.0],["2008-03-03",12.4564,12.6931,12.4564,12.6807,5595520.0],["2008-03-04",12.5405,12.8675,12.5405,12.8083,7811558.0],["2008-03-05",12.8582,13.1789,12.8551,13.1602,9194973.0],["2008-03-06",13.1447,13.154,12.8644,12.9329,5585914.0],["2008-03-07",12.8083,13.0855,12.7959,12.9578,7444428.0],["2008-03-10",12.9422,13.0232,12.6059,12.6308,9357502.0],["2008-03-11",12.7834,12.8924,12.6433,12.8675,6751087.0],["2008-03-12",12.8706,13.0544,12.8706,12.9454,8234209.0],["2008-03-13",12.7056,12.9049,12.6339,12.7647,13797838.0],["2008-03-14",12.7679,12.7928,12.3319,12.5125,14371684.0],["2008-03-17",12.2011,12.9422,12.2011,12.827,11962187.0],["2008-03-18",12.8955,13.4903,12.8488,13.4903,11163183.0],["2008-03-19",13.5277,13.755,13.3284,13.3284,7760456.0],["2008-03-20",13.3284,13.5869,13.3097,13.5402,6391834.0],["2008-03-24",13.6242,13.7644,13.5121,13.6772,6047757.0],["2008-03-25",13.6554,13.8173,13.5526,13.7831,5601668.0],["2008-03-26",13.6865,14.0291,13.6803,13.9668,6720925.0],["2008-03-27",13.973,14.0758,13.7395,13.9481,6468679.0],["2008-03-28",14.0325,14.1293,13.8919,13.9262,4419589.0],["2008-03-31",13.9137,13.9137,13.6513,13.7638,7898009.0],["2008-04-01",13.8075,14.1356,13.8075,14.0918,6291550.0],["2008-04-02",14.0793,14.1825,14.0481,14.1325,5266236.0],["2008-04-03",14.1325,14.2137,13.9919,14.1762,4791522.0],["2008-04-04",14.17,14.3418,14.0293,14.2043,3927200.0],["2008-04-07",14.2387,14.3855,14.1731,14.2449,4067635.0],["2008-04-08",14.1731,14.3043,14.095,14.2481,5565742.0],["2008-04-09",14.1949,14.3887,14.1637,14.2418,5902326.0],["2008-04-10",14.2981,14.3887,14.1043,14.3387,4326413.0],["2008-04-11",13.9294,14.1137,13.7325,13.8356,6420843.0],["2008-04-14",13.8356,14.0075,13.7637,13.9044,5205528.0],["2008-04-15",13.9637,14.2231,13.9075,14.1825,4432652.0],["2008-04-16",14.3043,14.7636,14.2137,14.7292,10036625.0],["2008-04-17",14.6886,14.8324,14.5824,14.7667,6772604.0],["2008-04-18",14.9823,14.9823,14.723,14.8136,8058617.0],["2008-04-21",14.7074,14.7574,14.5074,14.7261,6083682.0],["2008-04-22",14.6793,14.7136,14.4043,14.4887,6714009.0],["2008-04-23",14.5168,14.6386,14.2793,14.4105,5126377.0],["2008-04-24",14.4043,14.6261,14.2449,14.4605,4872210.0],["2008-04-25",14.5105,14.6855,14.4387,14.6324,4326413.0],["2008-04-28",14.5793,14.6793,14.4793,14.5293,3560069.0],["2008-04-29",14.4512,14.7761,14.4512,14.7605,6826204.0],["2008-04-30",14.6855,14.8792,14.498,14.6199,7326854.0],["2008-05-01",14.3043,14.9823,13.82,14.2637,12694142.0],["2008-05-02",14.3606,14.4637,14.0762,14.2637,7568149.0],["2008-05-05",14.2762,14.2762,14.02,14.0731,5143859.0],["2008-05-06",13.9419,13.9825,13.7481,13.7794,10469075.0],["2008-05-07",13.7888,13.8325,13.7169,13.7388,11615036.0],["2008-05-08",13.7638,13.8512,13.6606,13.8231,6192419.0],["2008-05-09",13.6731,13.8794,13.6075,13.8013,4270892.0],["2008-05-12",13.8169,13.9637,13.7169,13.9575,3461131.0],["2008-05-13",14.0418,14.2324,13.9731,14.1856,5973985.0],["2008-05-14",14.2231,14.4168,14.1262,14.2918,5345579.0],["2008-05-15",14.2668,14.3793,14.1543,14.3512,3815966.0],["2008-05-16",14.3449,14.4543,14.3199,14.4105,4475686.0],["2008-05-19",14.4449,14.7542,14.3949,14.6168,4741572.0],["2008-05-20",14.5168,14.5855,14.3855,14.4137,5166721.0],["2008-05-21",14.3668,14.4668,14.2293,14.2887,7562002.0],["2008-05-22",14.2887,14.4293,14.1793,14.2418,3802518.0],["2008-05-23",14.2012,14.2106,13.9887,14.07,4174643.0],["2008-05-27",14.0512,14.2199,13.995,14.1825,6320367.0],["2008-05-28",14.2168,14.3199,14.0356,14.1168,5556905.0],["2008-05-29",14.1168,14.2012,14.0231,14.1168,4102792.0],["2008-05-30",14.12,14.1512,14.0231,14.12,4356575.0],["2008-06-02",14.0575,14.1043,14.0168,14.0543,4800167.0],["2008-06-03",14.0762,14.1606,13.97,14.0262,4012691.0],["2008-06-04",14.0418,14.0918,13.92,14.0137,5458543.0],["2008-06-05",14.0325,14.1512,13.9044,14.1418,4662805.0],["2008-06-06",14.0293,14.0918,13.6763,13.7513,6161104.0],["2008-06-09",13.7544,13.7544,13.5044,13.5513,6607962.0],["2008-06-10",13.4138,13.7544,13.3951,13.6044,4880279.0],["2008-06-11",13.5575,13.5607,13.3857,13.4076,4721016.0],["2008-06-12",13.4763,13.6981,13.4044,13.5325,4336403.0],["2008-06-13",13.595,13.7231,13.3982,13.5388,6533806.0],["2008-06-16",13.4763,13.7013,13.4294,13.5232,4548305.0],["2008-06-17",13.5325,13.6325,13.5044,13.5607,5955734.0],["2008-06-18",13.5294,13.5575,13.3357,13.4169,6572421.0],["2008-06-19",13.3857,13.7356,13.2482,13.6763,5267197.0],["2008-06-20",13.6825,13.6856,13.4388,13.4919,5972832.0],["2008-06-23",13.5044,13.5919,13.3919,13.4044,4777305.0],["2008-06-24",13.3326,13.3576,13.167,13.2607,4546960.0],["2008-06-25",13.2857,13.4076,13.192,13.3013,5008995.0],["2008-06-26",13.1826,13.2232,12.5608,12.5858,10833131.0],["2008-06-27",12.6172,12.7395,12.4541,12.5701,13008057.0],["2008-06-30",12.5638,12.7426,12.5387,12.5576,8530450.0],["2008-07-01",12.3819,12.5638,12.3192,12.5513,7835572.0],["2008-07-02",12.6109,12.683,12.3255,12.3318,8963475.0],["2008-07-03",12.4572,12.4635,12.0746,12.2753,6098283.0],["2008-07-07",12.3474,12.4258,12.1154,12.2439,8579631.0],["2008-07-08",12.2188,12.3255,12.0275,12.3255,10630258.0],["2008-07-09",12.3161,12.4415,12.1718,12.1938,8477234.0],["2008-07-10",12.3192,12.4447,12.1373,12.4133,7387178.0],["2008-07-11",12.2878,12.6391,12.2596,12.4541,7622133.0],["2008-07-14",12.5795,12.5921,12.2126,12.3098,6061973.0],["2008-07-15",12.2408,12.2784,11.8456,12.0903,8725061.0],["2008-07-16",12.084,12.4948,11.9334,12.4666,8337183.0],["2008-07-17",12.5105,13.097,12.4196,13.0562,10506345.0],["2008-07-18",13.0562,13.1158,12.8555,12.9496,5781295.0],["2008-07-21",12.9747,13.1221,12.7959,13.0813,5979364.0],["2008-07-22",12.9621,13.2883,12.9496,13.097,7540869.0],["2008-07-23",13.097,13.1378,12.8524,13.1158,4813999.0],["2008-07-24",13.0656,13.1252,12.6579,12.6705,5176711.0],["2008-07-25",12.6799,12.7959,12.5952,12.7677,5571314.0],["2008-07-28",12.6924,12.7426,12.4697,12.476,4347162.0],["2008-07-29",12.4823,12.9684,12.4823,12.9308,5962266.0],["2008-07-30",12.9371,13.3855,12.9088,13.3322,7467289.0],["2008-07-31",14.0724,14.5083,13.4765,13.9752,17974787.0],["2008-08-01",14.0536,14.1947,13.442,13.5361,12485698.0],["2008-08-04",13.5518,13.9124,13.4984,13.7964,9281232.0],["2008-08-05",13.7682,14.0567,13.7682,13.834,8300681.0],["2008-08-06",13.8121,13.9626,13.7556,13.8999,5160958.0],["2008-08-07",13.8246,13.8372,13.5768,13.6364,6992767.0],["2008-08-08",13.6772,13.9093,13.6584,13.8403,8131620.0],["2008-08-11",13.8434,14.317,13.7807,14.1602,8098577.0],["2008-08-12",13.8967,14.1194,13.8967,13.9783,6515363.0],["2008-08-13",13.8999,14.1853,13.8622,14.1131,5978212.0],["2008-08-14",14.0316,14.1759,13.8654,13.9062,6862898.0],["2008-08-15",13.9407,14.1696,13.9344,14.0661,4756941.0],["2008-08-18",14.0661,14.1131,13.8685,13.9532,4043813.0],["2008-08-19",13.7901,13.9846,13.4294,13.4483,9607634.0],["2008-08-20",13.2444,13.5141,12.9966,13.1942,9254528.0],["2008-08-21",13.0813,13.3793,13.05,13.3636,3717411.0],["2008-08-22",13.3887,13.5988,13.3479,13.5988,3039056.0],["2008-08-25",13.5047,13.5235,13.1503,13.1974,3636147.0],["2008-08-26",13.1691,13.3887,13.1158,13.2287,3981376.0],["2008-08-27",13.2193,13.2287,13.1252,13.2036,4100295.0],["2008-08-28",13.2664,13.5769,13.2413,13.5361,5016872.0],["2008-08-29",13.4859,13.6458,13.4483,13.4483,5042039.0],["2008-09-02",13.5768,13.856,13.4389,13.4859,6859248.0],["2008-09-03",13.4389,13.5988,13.3228,13.4702,4902756.0],["2008-09-04",13.304,13.3134,12.8241,12.8398,5997039.0],["2008-09-05",12.7614,12.8994,12.6485,12.8743,5489473.0],["2008-09-08",13.1723,13.2005,12.8963,13.1095,6952807.0],["2008-09-09",13.097,13.2664,12.7207,12.7207,9272971.0],["2008-09-10",12.7426,12.9182,12.5356,12.6015,6691724.0],["2008-09-11",12.5576,12.6767,12.3192,12.6705,6872696.0],["2008-09-12",12.6485,12.9716,12.5858,12.821,6058515.0],["2008-09-15",12.5732,12.7426,12.3129,12.3255,10101368.0],["2008-09-16",12.1718,12.6109,12.0746,12.6109,10329984.0],["2008-09-17",12.3882,12.5952,12.1624,12.2094,9566714.0],["2008-09-18",12.3474,12.7363,11.7421,12.5795,10684435.0],["2008-09-19",13.0907,13.0939,12.3945,12.8743,9697736.0],["2008-09-22",12.7614,12.8398,12.0307,12.2188,6440439.0],["2008-09-23",12.2722,12.2753,11.7076,11.7265,7438664.0],["2008-09-24",11.7421,11.8613,11.5759,11.6543,6436020.0],["2008-09-25",11.6449,11.8707,11.5006,11.554,4962311.0],["2008-09-26",11.3846,11.554,11.1086,11.4066,6967024.0],["2008-09-29",11.2867,11.4633,10.6812,10.7506,10373210.0],["2008-09-30",10.8831,11.0628,10.6308,11.0439,7624631.0],["2008-10-01",10.9178,11.0281,10.6907,10.8768,6615263.0],["2008-10-02",10.7948,10.8736,10.2271,10.2902,12683960.0],["2008-10-03",10.4384,10.7664,10.1546,10.1546,8366384.0],["2008-10-06",9.9086,10.0032,9.3756,9.7068,9901569.0],["2008-10-07",9.8298,9.8802,9.1297,9.1454,7272101.0],["2008-10-08",8.9404,9.4829,8.8742,9.0193,14560532.0],["2008-10-09",9.1076,9.1202,8.4453,8.4674,8828035.0],["2008-10-10",8.1142,8.6661,7.6443,8.2593,12005605.0],["2008-10-13",8.5336,9.3914,8.4138,9.1959,9259139.0],["2008-10-14",9.4293,9.7415,8.7512,8.9909,7768524.0],["2008-10-15",8.8112,8.8332,8.1994,8.275,7394862.0],["2008-10-16",8.2687,8.726,7.8745,8.6976,9459898.0],["2008-10-17",8.5147,8.8868,8.1804,8.2971,8870300.0],["2008-10-20",8.3917,8.5936,8.212,8.5936,5752093.0],["2008-10-21",8.4485,8.5715,8.1142,8.2183,7913763.0],["2008-10-22",8.0385,8.0385,7.3889,7.6033,8718529.0],["2008-10-23",7.5087,7.7263,6.9379,7.2722,14781079.0],["2008-10-24",6.7613,7.4709,6.6352,7.206,8921402.0],["2008-10-27",7.0956,7.2722,6.8338,6.8338,9146176.0],["2008-10-28",6.9758,7.4835,6.6383,7.4583,7238481.0],["2008-10-29",7.4646,7.843,7.2438,7.3983,8856083.0],["2008-10-30",7.6285,7.7831,7.2848,7.7011,9155013.0],["2008-10-31",7.6443,8.0291,7.5718,7.9723,6373391.0],["2008-11-03",7.9155,8.0007,7.6632,7.9092,5546339.0],["2008-11-04",8.1016,8.3696,7.8777,8.3223,8760218.0],["2008-11-05",8.1647,8.3507,7.9597,7.9912,6123066.0],["2008-11-06",7.8935,8.0858,7.5119,7.5529,6063126.0],["2008-11-07",7.5403,7.9345,7.4866,7.9155,5882347.0],["2008-11-10",8.1174,8.316,7.8304,7.9912,8783080.0],["2008-11-11",6.7235,7.1902,6.6636,6.8559,25581935.0],["2008-11-12",6.7077,6.8338,6.2757,6.3103,11444247.0],["2008-11-13",6.3356,6.6162,5.9193,6.591,15193164.0],["2008-11-14",6.4523,6.796,6.3072,6.4649,10636406.0],["2008-11-17",6.3671,6.3671,5.9761,6.0328,10865022.0],["2008-11-18",6.0139,6.1274,5.7616,6.0202,14592999.0],["2008-11-19",5.9887,6.222,5.3044,5.3453,12170823.0],["2008-11-20",5.3643,5.4116,4.8912,4.9354,16207720.0],["2008-11-21",5.03,5.6134,4.784,5.5945,22390149.0],["2008-11-24",5.6386,6.2851,5.5251,6.1495,15151283.0],["2008-11-25",6.2599,6.3987,6.1085,6.3577,12352371.0],["2008-11-26",6.241,6.7045,6.0423,6.6257,6458113.0],["2008-11-28",6.5784,6.7424,6.3986,6.591,4956164.0],["2008-12-01",6.3986,6.5059,6.0801,6.3671,12629400.0],["2008-12-02",6.4838,6.5185,6.2031,6.5122,8997095.0],["2008-12-03",6.3671,6.6257,6.1211,6.5059,13900620.0],["2008-12-04",6.4333,6.7802,6.3923,6.6825,11044841.0],["2008-12-05",6.5816,7.0956,6.3293,7.0735,11216975.0],["2008-12-08",7.1366,7.4709,7.0735,7.2848,12969250.0],["2008-12-09",7.1997,7.3069,7.0041,7.0767,12214241.0],["2008-12-10",7.1934,7.2627,6.9505,7.1177,10282724.0],["2008-12-11",6.9726,7.0073,6.3545,6.4176,12417690.0],["2008-12-12",6.3103,6.6509,5.79,6.5343,16683587.0],["2008-12-15",6.4554,6.7645,6.2977,6.4018,8539095.0],["2008-12-16",6.4838,6.9884,6.3387,6.9505,7342991.0],["2008-12-17",6.8118,6.8938,6.6478,6.7329,7847676.0],["2008-12-18",6.8023,6.9568,6.6289,6.7392,8855507.0],["2008-12-19",6.8118,6.96,6.6257,6.7424,9237238.0],["2008-12-22",6.7361,6.7455,6.5279,6.7077,6717852.0],["2008-12-23",6.7329,6.7771,6.5469,6.6005,7424256.0],["2008-12-24",6.6005,6.6635,6.5406,6.6131,2371266.0],["2008-12-26",6.6856,6.6856,6.4869,6.5879,3307055.0],["2008-12-29",6.5437,6.5437,6.3167,6.4365,3804823.0],["2008-12-30",6.468,6.7739,6.3324,6.7739,4367718.0],["2008-12-31",6.8376,6.949,6.688,6.8758,5558058.0],["2009-01-02",7.035,7.2769,6.8153,7.2387,5626258.0],["2009-01-05",7.1909,7.5634,7.1273,7.4265,9290262.0],["2009-01-06",7.5029,7.9008,7.4488,7.8212,7814440.0],["2009-01-07",7.6875,7.6875,7.3374,7.4074,6736102.0],["2009-01-08",7.3565,7.5888,7.245,7.5666,4376555.0],["2009-01-09",7.6302,7.6366,7.3087,7.5124,5528856.0],["2009-01-12",7.5124,7.5347,7.2928,7.401,6943778.0],["2009-01-13",7.3469,7.4647,7.2005,7.3533,8127778.0],["2009-01-14",7.245,7.3151,6.9522,7.035,7808868.0],["2009-01-15",7.0732,7.296,6.8408,7.245,8655324.0],["2009-01-16",7.3214,7.4806,7.1495,7.3787,10652544.0],["2009-01-20",7.4106,7.5061,6.9777,7.0986,9502356.0],["2009-01-21",7.1591,7.2864,6.7453,6.9936,14503858.0],["2009-01-22",6.879,6.9331,6.4461,6.5829,19147260.0],["2009-01-23",6.5352,6.7262,6.4556,6.6848,14348630.0],["2009-01-26",6.6498,6.9044,6.5829,6.723,9966696.0],["2009-01-27",6.7644,6.9649,6.7294,6.8822,8244584.0],["2009-01-28",6.9999,7.3533,6.9458,7.261,11173750.0],["2009-01-29",7.1814,7.2164,6.9363,6.9808,6976629.0],["2009-01-30",6.9808,7.0254,6.6275,6.6912,8962322.0],["2009-02-02",6.5129,6.602,6.2901,6.4747,10874820.0],["2009-02-03",6.9968,7.7766,6.9968,7.7257,23282135.0],["2009-02-04",7.7257,7.8117,7.2068,7.2514,15612550.0],["2009-02-05",7.1686,7.401,7.1177,7.3692,12834962.0],["2009-02-06",7.3883,7.7607,7.3374,7.7066,12023855.0],["2009-02-09",7.6875,8.0568,7.6366,7.7862,12426719.0],["2009-02-10",7.7289,7.8658,7.2514,7.3405,10160923.0],["2009-02-11",7.3692,7.6398,7.3119,7.5634,9980144.0],["2009-02-12",7.4488,7.4488,7.0731,7.3978,10850037.0],["2009-02-13",7.3851,7.7257,7.3183,7.5729,11051181.0],["2009-02-17",7.2482,7.487,7.1464,7.3405,11116884.0],["2009-02-18",7.4806,7.5379,7.3087,7.3628,12089751.0],["2009-02-19",7.4169,7.5284,7.1909,7.2228,9925968.0],["2009-02-20",7.0636,7.175,6.7516,6.9554,14906530.0],["2009-02-23",7.019,7.0827,6.4874,6.5193,11842115.0],["2009-02-24",6.5575,6.7453,6.3633,6.6275,14693667.0],["2009-02-25",6.602,6.7962,6.4492,6.6593,18666398.0],["2009-02-26",6.8026,6.8026,6.4429,6.4588,13610719.0],["2009-02-27",6.3346,6.5384,6.236,6.3824,11360869.0],["2009-03-02",6.2996,6.4429,6.1214,6.15,15715907.0],["2009-03-03",6.2519,6.2519,6.045,6.0768,12524505.0],["2009-03-04",6.1787,6.4429,6.1723,6.3378,13665280.0],["2009-03-05",6.1818,6.3028,5.8699,5.9463,12084179.0],["2009-03-06",5.8126,5.9654,5.5484,5.7266,24055587.0],["2009-03-09",5.6502,5.8954,5.4911,5.5484,13160595.0],["2009-03-10",5.6534,5.9495,5.577,5.8603,15908982.0],["2009-03-11",5.9686,6.0513,5.7744,5.8858,29311065.0],["2009-03-12",5.889,6.1468,5.8508,6.1182,26660465.0],["2009-03-13",6.1373,6.1532,5.9686,6.0131,24098621.0],["2009-03-16",5.9718,6.3092,5.9686,6.0895,269590295.0],["2009-03-17",6.1309,6.3697,6.01,6.306,37649016.0],["2009-03-18",6.2837,6.5511,6.1946,6.462,23972786.0],["2009-03-19",6.5479,6.5479,6.2519,6.3092,18301381.0],["2009-03-20",6.2551,6.3601,6.0545,6.1946,24903964.0],["2009-03-23",6.3155,6.5479,6.3155,6.5352,22546530.0],["2009-03-24",6.4079,6.4429,6.2519,6.2837,21210567.0],["2009-03-25",6.3888,6.5193,6.1755,6.3474,22203798.0],["2009-03-26",6.4301,6.6752,6.2901,6.6179,25513927.0],["2009-03-27",6.462,6.4747,6.271,6.3378,13204782.0],["2009-03-30",6.2073,6.2519,5.8635,6.01,19365886.0],["2009-03-31",6.1086,6.3442,5.9622,6.2264,20474385.0],["2009-04-01",6.1214,6.2805,5.9527,6.2582,14004169.0],["2009-04-02",6.5034,6.7357,6.341,6.5352,14936692.0],["2009-04-03",6.5861,6.7421,6.3346,6.6975,16264970.0],["2009-04-06",6.6052,6.6625,6.5193,6.637,8211156.0],["2009-04-07",6.4652,6.5988,6.4492,6.4492,12597124.0],["2009-04-08",6.462,6.5606,6.3919,6.4811,9717139.0],["2009-04-09",6.5893,6.8822,6.567,6.8408,13719648.0],["2009-04-13",6.7612,6.8185,6.5893,6.7485,9423781.0],["2009-04-14",6.7389,6.914,6.5638,6.637,10154199.0],["2009-04-15",6.5575,6.7039,6.5256,6.6625,10975104.0],["2009-04-16",6.7039,6.8853,6.5925,6.8058,11195267.0],["2009-04-17",6.9331,7.1527,6.8121,7.0891,14976075.0],["2009-04-20",7.0127,7.0127,6.7325,6.7898,12717964.0],["2009-04-21",6.7676,7.0159,6.6466,6.9777,10209144.0],["2009-04-22",6.8662,7.4169,6.8662,7.2037,18140581.0],["2009-04-23",7.2832,7.3119,7.0159,7.1973,13736362.0],["2009-04-24",7.2896,7.4774,7.1941,7.3978,9977454.0],["2009-04-27",7.3151,7.3151,7.1114,7.1591,12865508.0],["2009-04-28",7.0981,7.2137,7.0146,7.066,10789713.0],["2009-04-29",7.1687,7.3903,7.1687,7.249,15984675.0],["2009-04-30",7.7212,8.0359,7.5349,7.6312,22481595.0],["2009-05-01",7.5766,8.0777,7.5766,7.9942,13563075.0],["2009-05-04",7.8689,8.2158,7.8689,8.2029,14148831.0],["2009-05-05",8.1997,8.3025,7.9588,8.1066,15389505.0],["2009-05-06",8.1515,8.4213,8.1515,8.3057,17730610.0],["2009-05-07",8.4213,8.4824,7.9492,8.0231,14419904.0],["2009-05-08",8.0745,8.4567,8.0199,8.431,13151374.0],["2009-05-11",8.3378,8.5948,8.1933,8.4888,17220738.0],["2009-05-12",8.4856,8.6237,8.1162,8.37,14271208.0],["2009-05-13",8.2768,8.2768,8.0295,8.1259,11007571.0],["2009-05-14",8.1837,8.3282,8.0584,8.2672,8270903.0],["2009-05-15",8.2286,8.3443,8.1066,8.1901,8413452.0],["2009-05-18",8.2447,8.553,8.2126,8.5305,10307699.0],["2009-05-19",8.5466,8.8549,8.492,8.7265,11149351.0],["2009-05-20",8.7521,8.8742,8.5466,8.5787,10729966.0],["2009-05-21",8.5273,8.5916,8.2447,8.3282,9898495.0],["2009-05-22",8.3153,8.4502,8.28,8.3378,4857609.0],["2009-05-26",8.2672,8.6686,8.2061,8.6333,8525839.0],["2009-05-27",8.6173,8.8228,8.5048,8.5337,6819672.0],["2009-05-28",8.5691,8.8164,8.3089,8.6462,8631117.0],["2009-05-29",8.6879,8.8678,8.6397,8.8678,7671699.0],["2009-06-01",9.0348,9.3463,8.9416,9.2692,9894269.0],["2009-06-02",9.2692,9.2853,8.9513,9.1536,9557877.0],["2009-06-03",9.0701,9.1504,8.7586,8.871,10799895.0],["2009-06-04",8.8903,9.1151,8.8742,9.1022,5976675.0],["2009-06-05",9.1311,9.2243,8.8935,8.9449,7313598.0],["2009-06-08",8.8935,8.916,8.6397,8.8324,7805602.0],["2009-06-09",8.8292,8.9288,8.7265,8.8453,6405090.0],["2009-06-10",8.9481,8.9641,8.6494,8.8003,4579236.0],["2009-06-11",8.8549,8.9609,8.8003,8.8581,3037134.0],["2009-06-12",8.7586,8.871,8.72,8.8228,4900643.0],["2009-06-15",8.6526,8.7361,8.5113,8.6526,4245149.0],["2009-06-16",8.7008,8.8003,8.4695,8.5048,4773271.0],["2009-06-17",8.5916,8.8003,8.5434,8.6494,7695713.0],["2009-06-18",8.6719,8.704,8.553,8.6365,3102837.0],["2009-06-19",8.6815,8.6943,8.5948,8.6301,3592152.0],["2009-06-22",8.5113,8.5177,8.2447,8.2672,5898484.0],["2009-06-23",8.2607,8.3603,8.2061,8.2704,8133734.0],["2009-06-24",8.3828,8.5337,8.2447,8.2993,6416616.0],["2009-06-25",8.2897,8.5627,8.2479,8.5273,5798393.0],["2009-06-26",8.5177,8.5787,8.3892,8.5273,4248991.0],["2009-06-29",8.5273,8.6044,8.3892,8.4792,8113370.0],["2009-06-30",8.5498,8.5562,8.2929,8.3442,8832837.0],["2009-07-01",8.4278,8.6173,8.3603,8.4856,7557391.0],["2009-07-02",8.3057,8.4856,8.2864,8.3314,3825763.0],["2009-07-06",8.2318,8.3732,8.1162,8.3603,7531648.0],["2009-07-07",8.2897,8.4053,8.1805,8.2061,7507441.0],["2009-07-08",8.2094,8.2993,8.1066,8.2543,7067499.0],["2009-07-09",8.2768,8.3571,8.2029,8.2672,5305043.0],["2009-07-10",8.2447,8.4695,8.235,8.4406,6421996.0],["2009-07-13",8.431,8.6462,8.3956,8.6397,8473200.0],["2009-07-14",8.6526,8.7168,8.5819,8.6429,5978980.0],["2009-07-15",8.7907,8.9288,8.7104,8.871,8106838.0],["2009-07-16",8.871,9.1825,8.8581,9.1344,6167636.0],["2009-07-17",9.144,9.1857,8.9288,9.1568,6011640.0],["2009-07-20",9.1857,9.372,9.1857,9.3463,4975567.0],["2009-07-21",9.4491,9.5166,9.2436,9.3174,7152606.0],["2009-07-22",9.2371,9.478,9.2371,9.3335,6293087.0],["2009-07-23",9.3431,9.4748,9.311,9.4138,9333679.0],["2009-07-24",9.4234,9.4395,9.2949,9.4363,5202838.0],["2009-07-27",9.4234,9.6033,9.2692,9.4459,9013233.0],["2009-07-28",9.3495,9.5583,9.2917,9.4138,5759393.0],["2009-07-29",9.3782,9.4526,9.2327,9.3135,5371515.0],["2009-07-30",9.4494,10.1737,9.4461,9.5852,12415192.0],["2009-07-31",9.6822,9.8859,9.624,9.7727,12726225.0],["2009-08-03",9.8504,9.9894,9.8277,9.9118,8343330.0],["2009-08-04",9.8601,10.0315,9.831,9.9894,5758241.0],["2009-08-05",9.9635,10.0509,9.7986,9.9538,5161342.0],["2009-08-06",10.012,10.0606,9.8633,9.9765,5706370.0],["2009-08-07",10.0897,10.1446,9.9797,10.067,4244380.0],["2009-08-10",10.08,10.2481,10.025,10.1058,4901411.0],["2009-08-11",10.0476,10.0832,9.7824,9.9603,5428573.0],["2009-08-12",9.9926,10.3484,9.9926,10.2287,6055442.0],["2009-08-13",10.3257,10.4519,10.1964,10.3807,6165715.0],["2009-08-14",10.4421,10.4421,10.0153,10.0605,7595045.0],["2009-08-17",9.8148,9.873,9.7048,9.7889,8454372.0],["2009-08-18",9.8115,9.9797,9.8115,9.9409,3804439.0],["2009-08-19",9.8083,10.0088,9.8051,9.9797,6002610.0],["2009-08-20",9.9538,10.2417,9.9377,10.2352,4866831.0],["2009-08-21",10.219,10.3807,10.1737,10.3419,5252212.0],["2009-08-24",10.4324,10.5068,10.3484,10.4066,6450428.0],["2009-08-25",10.4777,10.5424,10.316,10.3354,6275797.0],["2009-08-26",10.3387,10.3451,10.0605,10.1834,7149532.0],["2009-08-27",10.1479,10.2869,9.8859,10.2384,6038343.0],["2009-08-28",10.3387,10.4001,10.2028,10.2805,4973262.0],["2009-08-31",10.2158,10.2546,10.1091,10.2481,4804970.0],["2009-09-01",10.1834,10.4583,10.0217,10.0832,6853868.0],["2009-09-02",10.012,10.2125,9.9894,10.0541,6193187.0],["2009-09-03",10.0929,10.2837,10.0217,10.2546,5343658.0],["2009-09-04",10.3096,10.4454,10.2028,10.3969,5724237.0],["2009-09-08",10.5262,10.5941,10.4454,10.4551,5319836.0],["2009-09-09",10.4519,10.6006,10.4195,10.5521,3673417.0],["2009-09-10",10.5877,10.8302,10.5618,10.7655,6973364.0],["2009-09-11",10.6297,10.7946,10.5941,10.6523,5840850.0],["2009-09-14",10.5715,10.827,10.523,10.814,6442744.0],["2009-09-15",10.8431,10.882,10.6912,10.8334,7739323.0],["2009-09-16",10.8043,11.1504,10.8043,11.1342,6705556.0],["2009-09-17",11.0566,11.1439,10.9725,11.0501,6796234.0],["2009-09-18",11.1245,11.2668,10.979,11.0534,5393608.0],["2009-09-21",10.966,10.9887,10.8334,10.9466,5898484.0],["2009-09-22",10.9596,11.3185,10.9596,11.2765,8709500.0],["2009-09-23",11.2765,11.4252,11.2086,11.2118,9613590.0],["2009-09-24",11.2053,11.2183,10.8658,10.9563,7995988.0],["2009-09-25",10.9272,10.9919,10.8334,10.9887,6355524.0],["2009-09-28",10.966,11.1924,10.9337,11.1148,4212874.0],["2009-09-29",11.1083,11.2247,11.0113,11.0437,4449943.0],["2009-09-30",11.0533,11.3088,10.9305,11.1504,6618336.0],["2009-10-01",11.118,11.1827,10.8981,10.9143,5266620.0],["2009-10-02",10.7979,10.8981,10.7041,10.7752,5466035.0],["2009-10-05",10.7946,11.0048,10.7817,10.9693,5140978.0],["2009-10-06",11.0792,11.2571,11.0469,11.2053,3846896.0],["2009-10-07",11.1859,11.2086,11.076,11.1213,4094723.0],["2009-10-08",11.2441,11.2733,11.1374,11.2344,6214896.0],["2009-10-09",11.2474,11.3379,11.1924,11.3379,4656081.0],["2009-10-12",11.3638,11.4511,11.27,11.3573,3560646.0],["2009-10-13",11.3606,11.4511,11.3024,11.3282,5116579.0],["2009-10-14",11.4317,11.4996,11.3121,11.477,7533184.0],["2009-10-15",11.4511,11.6419,11.4317,11.4932,7639616.0],["2009-10-16",11.4058,11.4188,11.2797,11.3573,5178056.0],["2009-10-19",11.4155,11.6775,11.3185,11.6128,5653346.0],["2009-10-20",11.6678,11.6678,11.4349,11.4932,3029450.0],["2009-10-21",11.4317,11.5837,11.3994,11.4349,8068031.0],["2009-10-22",11.4123,11.5093,11.3121,11.477,9196894.0],["2009-10-23",11.4899,11.5384,11.2991,11.3573,3833832.0],["2009-10-26",11.3282,11.3961,10.9175,10.9596,9233204.0],["2009-10-27",10.9951,11.1601,10.9628,11.0663,6658104.0],["2009-10-28",10.9882,11.0305,10.8874,10.9329,10215868.0],["2009-10-29",10.9882,11.0728,10.8581,11.0468,8929855.0],["2009-10-30",11.0273,11.1053,10.8483,10.9134,6982009.0],["2009-11-02",10.9622,11.0663,10.715,10.9069,6515555.0],["2009-11-03",10.7963,10.9947,10.793,10.9427,4716405.0],["2009-11-04",11.0045,11.1606,10.9427,10.9882,5208986.0],["2009-11-05",11.0565,11.2712,11.0565,11.1378,7133395.0],["2009-11-06",11.0272,11.2257,11.0077,11.1476,5879657.0],["2009-11-09",11.2257,11.5933,11.2224,11.5119,8557153.0],["2009-11-10",11.3168,11.5347,11.1346,11.3363,11696108.0],["2009-11-11",11.3948,11.4729,11.2192,11.346,7903965.0],["2009-11-12",11.3721,11.6908,11.3721,11.5705,9561911.0],["2009-11-13",11.551,11.8795,11.551,11.873,6341500.0],["2009-11-16",11.886,12.104,11.8275,12.0291,7961215.0],["2009-11-17",11.9738,12.0421,11.8567,11.9999,5337895.0],["2009-11-18",11.9576,12.1202,11.9576,12.0617,4495090.0],["2009-11-19",12.0356,12.0812,11.8437,11.9088,4701228.0],["2009-11-20",11.925,12.0356,11.7754,11.9901,5132909.0],["2009-11-23",12.1202,12.143,11.847,11.873,5510606.0],["2009-11-24",11.8893,11.899,11.7038,11.7722,4403835.0],["2009-11-25",11.8535,11.886,11.7559,11.8632,2292499.0],["2009-11-27",11.4989,11.7982,11.4989,11.7104,2326696.0],["2009-11-30",11.7169,11.7364,11.5542,11.6681,2949146.0],["2009-12-01",11.7949,11.8893,11.5933,11.5965,9220524.0],["2009-12-02",11.6063,11.7266,11.59,11.6616,5415701.0],["2009-12-03",11.6486,11.7819,11.4534,11.5022,5410130.0],["2009-12-04",11.5867,11.7299,11.3916,11.5998,5690809.0],["2009-12-07",11.5575,11.7364,11.5575,11.6616,4825334.0],["2009-12-08",11.5998,11.6063,11.3818,11.4078,5116771.0],["2009-12-09",11.4404,11.6193,11.3916,11.5867,6539954.0],["2009-12-10",11.6486,11.7884,11.6128,11.7364,5023788.0],["2009-12-11",11.7917,11.9023,11.7201,11.8762,4422662.0],["2009-12-14",11.8795,11.9153,11.7136,11.7949,5921346.0],["2009-12-15",11.7006,11.7754,11.6551,11.6811,3053848.0],["2009-12-16",11.7006,11.8275,11.6551,11.7234,5194962.0],["2009-12-17",11.6193,11.7071,11.5575,11.6095,3440574.0],["2009-12-18",11.629,11.6941,11.5119,11.538,4160234.0],["2009-12-21",11.5998,11.6551,11.4729,11.4989,4340630.0],["2009-12-22",11.4762,11.5835,11.3916,11.4339,3628270.0],["2009-12-23",11.4827,11.5705,11.4176,11.5705,3944874.0],["2009-12-24",11.6095,11.6323,11.551,11.5672,697183.0],["2009-12-28",11.5575,11.6583,11.5575,11.5965,2127281.0],["2009-12-29",11.5965,11.7787,11.5737,11.7136,5399563.0],["2009-12-30",11.6551,11.6908,11.5932,11.6811,1998949.0],["2009-12-31",11.6908,11.7266,11.6063,11.6063,1794347.0],["2010-01-04",11.7038,11.8893,11.6648,11.7982,8334301.0],["2010-01-05",11.7787,11.8405,11.6681,11.7396,4704110.0],["2010-01-06",11.7331,11.7787,11.6811,11.7006,5095062.0],["2010-01-07",11.7169,11.8112,11.642,11.7852,6697872.0],["2010-01-08",11.7396,11.8632,11.6583,11.8242,6177818.0],["2010-01-11",11.8893,12.156,11.886,12.13,7072879.0],["2010-01-12",12.0389,12.1755,11.9803,12.1137,4880471.0],["2010-01-13",12.1137,12.195,11.9836,12.0031,5235306.0],["2010-01-14",11.9901,12.1788,11.9901,12.1267,3614630.0],["2010-01-15",12.143,12.2503,11.9543,12.2113,6473290.0],["2010-01-19",12.5236,12.6472,12.2015,12.4227,26371909.0],["2010-01-20",12.387,12.4683,12.2796,12.4065,13688525.0],["2010-01-21",12.452,12.5008,12.1983,12.2731,8785193.0],["2010-01-22",12.2666,12.3154,12.0259,12.0519,10818915.0],["2010-01-25",12.1755,12.2211,11.9771,11.9934,5772649.0],["2010-01-26",11.8828,12.0064,11.8632,11.8958,7965249.0],["2010-01-27",11.9252,11.9743,11.7911,11.9383,7212354.0],["2010-01-28",11.9383,12.0135,11.7126,11.8075,7451344.0],["2010-01-29",11.8533,11.8663,11.5294,11.5883,8245352.0],["2010-02-01",11.6734,11.6995,11.5066,11.6243,7287662.0],["2010-02-02",11.6766,11.9612,11.6766,11.935,9120048.0],["2010-02-03",11.9481,12.0658,11.9154,11.9448,6606233.0],["2010-02-04",11.8271,11.8434,11.464,11.464,6909389.0],["2010-02-05",11.5491,11.5981,11.1239,11.2841,11036196.0],["2010-02-08",11.3234,11.3496,11.1042,11.1042,6179163.0],["2010-02-09",11.2711,11.4542,11.2318,11.3823,7954683.0],["2010-02-10",11.3692,11.4509,11.2841,11.3103,5359027.0],["2010-02-11",11.2874,11.3953,11.2122,11.3397,6031427.0],["2010-02-12",11.2122,11.2874,11.0683,11.2874,4510267.0],["2010-02-16",11.307,11.4477,11.2514,11.4182,5611465.0],["2010-02-17",11.4967,11.6537,11.4771,11.5491,5468725.0],["2010-02-18",11.5033,11.6112,11.4738,11.585,4584615.0],["2010-02-19",11.5687,11.7388,11.5098,11.6472,4518720.0],["2010-02-22",11.6374,11.7878,11.6014,11.6047,4895264.0],["2010-02-23",11.5556,11.6668,11.4346,11.5033,6530348.0],["2010-02-24",11.5491,11.5981,11.4804,11.536,4271084.0],["2010-02-25",11.464,11.693,11.222,11.6766,8461673.0],["2010-02-26",11.6406,11.8402,11.5818,11.7944,6987388.0],["2010-03-01",11.8336,12.1182,11.8336,12.0168,7228683.0],["2010-03-02",12.0789,12.2098,12.0528,12.0953,7764298.0],["2010-03-03",12.1051,12.1509,11.9841,12.0201,9334832.0],["2010-03-04",11.9972,12.007,11.8565,11.971,8197708.0],["2010-03-05",12.1018,12.3177,12.0789,12.2686,6749166.0],["2010-03-08",12.3177,12.3275,12.1215,12.2,6528235.0],["2010-03-09",12.1967,12.3439,12.1574,12.3242,5409746.0],["2010-03-10",12.2915,12.4289,12.0986,12.3275,5365367.0],["2010-03-11",12.3439,12.4354,12.2686,12.4125,6837539.0],["2010-03-12",12.4453,12.5434,12.2686,12.3177,7127055.0],["2010-03-15",12.3144,12.3144,12.1018,12.2196,7296115.0],["2010-03-16",12.2785,12.3177,12.1018,12.1836,8877408.0],["2010-03-17",12.2065,12.3144,11.9939,12.0364,9399190.0],["2010-03-18",12.0593,12.1476,11.9219,12.1313,10016838.0],["2010-03-19",12.0331,12.1803,11.9088,12.0331,8575981.0],["2010-03-22",11.9873,12.1999,11.9154,12.1738,7501101.0],["2010-03-23",12.1542,12.2327,12.1116,12.213,4773463.0],["2010-03-24",12.1705,12.1934,12.0462,12.1476,5941134.0],["2010-03-25",12.2588,12.2654,12.0168,12.0266,6428912.0],["2010-03-26",12.0789,12.1509,11.9546,12.056,4282995.0],["2010-03-29",12.1378,12.2915,12.128,12.2327,6738792.0],["2010-03-30",12.2359,12.5597,12.2163,12.5009,13123902.0],["2010-03-31",12.5303,12.5532,12.4191,12.5107,7300726.0],["2010-04-01",12.5172,12.6906,12.5172,12.6775,9280848.0],["2010-04-05",12.6775,12.9588,12.6317,12.8312,9304670.0],["2010-04-06",12.7756,12.9326,12.7756,12.8868,7434054.0],["2010-04-07",12.8312,12.8705,12.7658,12.8279,8461481.0],["2010-04-08",12.7756,12.9228,12.6971,12.8966,5430302.0],["2010-04-09",12.9195,13.0144,12.8639,12.998,4895840.0],["2010-04-12",13.0046,13.0307,12.8999,12.8999,4590955.0],["2010-04-13",12.8541,13.0307,12.8018,12.9359,7173931.0],["2010-04-14",13.0405,13.2335,12.949,13.0602,11566623.0],["2010-04-15",12.9817,13.2008,12.9817,13.0896,7898394.0],["2010-04-16",13.0405,13.1223,12.8737,13.0569,8931392.0],["2010-04-19",12.9882,13.0275,12.8705,13.0209,9443569.0],["2010-04-20",13.0765,13.0896,12.9228,13.0307,9045700.0],["2010-04-21",12.998,13.1223,12.9817,13.1125,6608923.0],["2010-04-22",13.0111,13.2106,12.9555,13.2008,8431895.0],["2010-04-23",13.1845,13.263,13.1158,13.2597,7560657.0],["2010-04-26",13.2826,13.2826,13.1387,13.2139,14186486.0],["2010-04-27",12.9359,13.1616,12.9195,12.9359,15802167.0],["2010-04-28",12.9522,13.0961,12.9032,12.9391,14086202.0],["2010-04-29",13.0144,13.0307,12.756,12.805,17513136.0],["2010-04-30",12.7789,12.8835,12.6186,12.6873,9862378.0],["2010-05-03",12.7723,12.841,12.6284,12.7789,10919198.0],["2010-05-04",12.6513,12.805,12.527,12.6873,12994225.0],["2010-05-05",12.5826,12.8018,12.4976,12.5859,15032173.0],["2010-05-06",12.5205,12.7494,11.1206,12.2163,17332741.0],["2010-05-07",12.2327,12.2621,11.729,11.9906,19668466.0],["2010-05-10",12.5074,12.5368,12.249,12.3537,14516730.0],["2010-05-11",12.2163,12.6742,12.2163,12.5336,17857789.0],["2010-05-12",12.6382,13.0831,12.5859,13.0798,17627444.0],["2010-05-13",12.9947,13.106,12.805,12.8279,18715195.0],["2010-05-14",12.6709,12.8345,12.5009,12.5859,11152425.0],["2010-05-17",12.6664,12.7914,12.3837,12.5317,10919967.0],["2010-05-18",12.65,12.8768,12.4889,12.5349,17085874.0],["2010-05-19",12.4495,12.5284,12.2325,12.3837,13911954.0],["2010-05-20",12.1536,12.1963,11.8314,11.8347,15829447.0],["2010-05-21",11.7065,12.0977,11.6901,12.0681,15986404.0],["2010-05-24",12.0418,12.1898,11.6671,11.9531,11923187.0],["2010-05-25",11.7558,11.8051,11.552,11.7525,17911389.0],["2010-05-26",11.8413,12.0484,11.6901,11.6999,18122331.0],["2010-05-27",11.8676,12.0648,11.8314,12.0648,9128693.0],["2010-05-28",12.0648,12.0977,11.8347,11.8972,13467786.0],["2010-06-01",11.8446,12.0418,11.7788,11.7821,8405767.0],["2010-06-02",11.8314,11.9761,11.7788,11.9761,14541321.0],["2010-06-03",12.0681,12.1635,11.9596,12.1174,8825729.0],["2010-06-04",11.8775,11.9827,11.6802,11.7427,11326288.0],["2010-06-07",11.7262,11.7887,11.529,11.5717,14618743.0],["2010-06-08",11.5224,11.7065,11.4435,11.506,15733966.0],["2010-06-09",11.6046,11.7427,11.5027,11.5684,11066550.0],["2010-06-10",11.8347,12.0254,11.7131,12.0057,10631411.0],["2010-06-11",11.8577,12.1306,11.8577,12.1109,10930917.0],["2010-06-14",12.147,12.3607,12.0911,12.1109,12260348.0],["2010-06-15",12.1996,12.4429,12.1766,12.4396,8320084.0],["2010-06-16",12.3245,12.5284,12.3245,12.4856,6737447.0],["2010-06-17",12.4758,12.6434,12.4002,12.6106,11593904.0],["2010-06-18",12.65,12.7585,12.5711,12.7585,11010837.0],["2010-06-21",12.8407,12.8801,12.6697,12.7848,9642215.0],["2010-06-22",12.8275,12.8834,12.5317,12.5645,11496310.0],["2010-06-23",12.5744,12.6138,12.3771,12.4462,11333012.0],["2010-06-24",12.3673,12.4396,11.9235,12.0747,21639174.0],["2010-06-25",12.17,12.295,11.9564,12.1996,63036532.0],["2010-06-28",12.1898,12.2226,11.9498,12.0846,8231712.0],["2010-06-29",11.9498,11.9925,11.6013,11.6704,10720360.0],["2010-06-30",11.6441,11.7723,11.5454,11.5816,9083354.0],["2010-07-01",11.5487,11.6243,11.2528,11.4271,11380657.0],["2010-07-02",11.4698,11.552,11.2792,11.3186,7660364.0],["2010-07-06",11.4041,11.7624,11.3745,11.723,17815524.0],["2010-07-07",11.838,12.1437,11.769,12.1306,15880741.0],["2010-07-08",12.17,12.2259,12.032,12.1207,12570228.0],["2010-07-09",12.078,12.101,11.8939,12.0221,11716088.0],["2010-07-12",12.0221,12.0714,11.8347,12.0188,8687215.0],["2010-07-13",12.1043,12.3311,12.1043,12.2654,5966493.0],["2010-07-14",12.1996,12.2457,11.9564,11.9991,13837414.0],["2010-07-15",11.9794,12.1339,11.8742,12.1109,8556385.0],["2010-07-16",11.9991,12.0648,11.815,11.8183,7218309.0],["2010-07-19",11.8216,11.8676,11.6309,11.746,10331137.0],["2010-07-20",11.5915,11.7953,11.4797,11.7657,15980064.0],["2010-07-21",11.8544,11.861,11.6506,11.8051,13429555.0],["2010-07-22",11.9268,12.0714,11.9103,12.0024,5793590.0],["2010-07-23",12.0451,12.2226,11.9103,12.2029,6652341.0],["2010-07-26",12.2029,12.2785,12.1602,12.2259,7394670.0],["2010-07-27",12.2851,12.318,12.032,12.0879,10665992.0],["2010-07-28",12.0842,12.1702,12.0049,12.0941,7986382.0],["2010-07-29",11.8561,12.2694,11.8263,12.2231,10538428.0],["2010-07-30",12.1107,12.6926,12.0842,12.6562,11842884.0],["2010-08-02",12.7355,12.8116,12.6661,12.719,6455616.0],["2010-08-03",12.6132,12.7455,12.5802,12.7289,4585191.0],["2010-08-04",12.7322,12.7917,12.6562,12.6893,8719682.0],["2010-08-05",12.6628,12.7256,12.5504,12.6463,6743211.0],["2010-08-06",12.4744,12.5934,12.352,12.4578,10994699.0],["2010-08-09",12.4843,12.6529,12.4545,12.643,6650419.0],["2010-08-10",12.5074,12.5339,12.319,12.4215,6110578.0],["2010-08-11",12.2628,12.4115,12.1702,12.2099,10109629.0],["2010-08-12",12.0049,12.157,11.9619,12.0908,5685045.0],["2010-08-13",12.0313,12.1437,12.0082,12.0611,10329792.0],["2010-08-16",12.0115,12.1999,11.9123,12.1834,5854874.0],["2010-08-17",12.2396,12.4578,12.19,12.3322,6308456.0],["2010-08-18",12.3454,12.4545,12.2429,12.3884,5157692.0],["2010-08-19",12.3024,12.3917,12.114,12.147,5765733.0],["2010-08-20",12.7653,12.8843,12.6165,12.7951,38417089.0],["2010-08-23",12.8513,12.9108,12.7422,12.8579,17169444.0],["2010-08-24",12.6992,12.8017,12.5768,12.7289,17196724.0],["2010-08-25",12.6529,12.7587,12.6099,12.6959,28535116.0],["2010-08-26",12.7091,12.7091,12.4578,12.6628,209199945.0],["2010-08-27",12.643,12.7455,12.5405,12.7289,33713364.0],["2010-08-30",12.7091,12.7587,12.4611,12.4744,16127608.0],["2010-08-31",12.4347,12.5669,12.2396,12.3256,17417848.0],["2010-09-01",12.514,12.7289,12.5041,12.6793,15922046.0],["2010-09-02",12.6628,12.7818,12.6364,12.762,8570986.0],["2010-09-03",12.8645,12.9769,12.805,12.8248,9863723.0],["2010-09-07",12.762,12.8843,12.7157,12.8413,10824486.0],["2010-09-08",12.8281,13.1422,12.8281,13.086,14525183.0],["2010-09-09",13.1852,13.2149,13.0529,13.1554,7878990.0],["2010-09-10",13.1521,13.2414,13.1257,13.1356,6427759.0],["2010-09-13",13.2216,13.2315,12.9703,13.043,10196272.0],["2010-09-14",13.0761,13.1554,12.9504,13.0827,8053430.0],["2010-09-15",12.5702,12.9273,12.5702,12.8942,11455966.0],["2010-09-16",12.8909,12.9571,12.8347,12.8909,6138243.0],["2010-09-17",12.9967,13.0397,12.848,13.0331,12548712.0],["2010-09-20",13.0761,13.129,12.9538,13.0364,9920973.0],["2010-09-21",13.0629,13.1158,12.838,12.9438,10225282.0],["2010-09-22",12.9405,13.0133,12.8083,12.9306,6510944.0],["2010-09-23",12.7785,12.8678,12.6231,12.6595,6314796.0],["2010-09-24",12.7554,12.9008,12.7157,12.7455,8757144.0],["2010-09-27",12.6099,12.7025,12.4512,12.4644,10648317.0],["2010-09-28",12.4611,12.5835,12.3388,12.395,36104994.0],["2010-09-29",12.3421,12.4049,12.2429,12.2793,13367118.0],["2010-09-30",12.3586,12.4248,12.0247,12.1437,15644825.0],["2010-10-01",12.1933,12.395,12.1636,12.3421,10097334.0],["2010-10-04",12.3123,12.3586,11.995,12.0346,12305303.0],["2010-10-05",12.0776,12.4909,12.071,12.4479,12585982.0],["2010-10-06",12.4248,12.5306,12.3818,12.3983,11701872.0],["2010-10-07",12.4082,12.438,12.1536,12.2859,12812292.0],["2010-10-08",12.276,12.4049,12.2032,12.3553,10466385.0],["2010-10-11",12.3057,12.3785,12.2264,12.3289,8913525.0],["2010-10-12",12.3223,12.4115,12.2099,12.3289,11005842.0],["2010-10-13",12.2958,12.5173,12.114,12.4479,14677914.0],["2010-10-14",12.4281,12.5438,12.3487,12.5438,9645289.0],["2010-10-15",12.6264,12.6562,12.471,12.557,9409757.0],["2010-10-18",12.5306,12.5801,12.4446,12.5206,4762705.0],["2010-10-19",12.3884,12.471,12.2925,12.3553,12542564.0],["2010-10-20",12.3586,12.5967,12.3553,12.557,5343274.0],["2010-10-21",12.6066,12.7719,12.557,12.7058,6233724.0],["2010-10-22",12.6959,12.7851,12.6165,12.7422,5355761.0],["2010-10-25",12.7984,12.9075,12.7388,12.8413,8176767.0],["2010-10-26",12.7884,12.8347,12.6529,12.7256,6519782.0],["2010-10-27",12.6226,12.6724,12.5062,12.6226,4774424.0],["2010-10-28",12.6691,12.7489,12.5827,12.7323,4802664.0],["2010-10-29",12.6924,12.7688,12.6325,12.7256,6448123.0],["2010-11-01",12.7921,12.9184,12.586,12.6492,6353411.0],["2010-11-02",12.7489,12.9218,12.7489,12.8985,5206489.0],["2010-11-03",12.9351,12.9882,12.7223,12.9351,4134683.0],["2010-11-04",13.068,13.1179,12.9384,13.088,6466758.0],["2010-11-05",13.088,13.098,12.8752,12.9284,9098339.0],["2010-11-08",12.8553,13.0148,12.8054,13.0015,7293042.0],["2010-11-09",13.2642,13.3639,12.8154,13.0614,17029008.0],["2010-11-10",13.0614,13.1079,12.8952,12.9617,6861169.0],["2010-11-11",12.8719,12.9251,12.719,12.7622,6498457.0],["2010-11-12",12.6724,12.7622,12.4962,12.5561,7098430.0],["2010-11-15",12.5827,12.6558,12.4464,12.5162,8485495.0],["2010-11-16",12.3832,12.5794,12.3566,12.3932,12554091.0],["2010-11-17",12.3998,12.4763,12.3599,12.4165,7126671.0],["2010-11-18",12.5494,12.6292,12.4863,12.5927,7908384.0],["2010-11-19",12.5561,12.6192,12.4098,12.6159,7294771.0],["2010-11-22",12.5095,12.6558,12.4198,12.6492,7189684.0],["2010-11-23",12.5129,12.5195,12.3466,12.4431,7586400.0],["2010-11-24",12.4364,12.6192,12.4364,12.5927,8398083.0],["2010-11-26",12.4696,12.6492,12.4564,12.596,3398117.0],["2010-11-29",12.5162,12.5727,12.3433,12.5395,5817028.0],["2010-11-30",12.3766,12.6458,12.3367,12.596,11175095.0],["2010-12-01",12.7622,13.0348,12.729,12.955,15685361.0],["2010-12-02",12.9916,13.5634,12.9883,13.5301,14891161.0],["2010-12-03",13.4603,13.7096,13.4603,13.6897,10108668.0],["2010-12-06",13.5567,13.6864,13.5501,13.5999,8187141.0],["2010-12-07",13.6963,13.7628,13.5434,13.5467,11313801.0],["2010-12-08",13.5833,13.6531,13.467,13.5634,7891478.0],["2010-12-09",13.6298,13.6731,13.5368,13.58,6921493.0],["2010-12-10",13.5833,13.7362,13.58,13.6864,7350292.0],["2010-12-13",13.7728,13.8559,13.6598,13.6997,9197662.0],["2010-12-14",13.7329,14.0487,13.7296,13.9988,11581800.0],["2010-12-15",13.9889,14.1784,13.9058,13.9191,9509656.0],["2010-12-16",13.929,14.0653,13.8626,14.0653,6291934.0],["2010-12-17",14.0055,14.0587,13.8592,13.8792,10503463.0],["2010-12-20",13.9756,14.0121,13.816,13.9689,4911977.0],["2010-12-21",14.0354,14.0986,13.826,13.836,6350721.0],["2010-12-22",13.8692,13.9324,13.7562,13.7994,4621885.0],["2010-12-23",13.7495,13.8592,13.7196,13.7927,3227327.0],["2010-12-27",13.7628,13.8858,13.7562,13.8792,2901886.0],["2010-12-28",13.9124,13.9423,13.8692,13.9124,4185209.0],["2010-12-29",13.8991,13.9656,13.8858,13.8858,3143181.0],["2010-12-30",13.8559,13.929,13.7695,13.7828,3205619.0],["2010-12-31",13.7894,13.8227,13.7263,13.7761,4154471.0],["2011-01-03",13.8526,14.062,13.8127,14.0121,5977443.0],["2011-01-04",14.0587,14.2116,13.9955,14.2083,7421374.0],["2011-01-05",14.1385,14.3313,14.1185,14.2216,5566511.0],["2011-01-06",14.2316,14.2847,14.1318,14.2083,4105482.0],["2011-01-07",14.4875,14.6205,14.185,14.3379,9682943.0],["2011-01-10",14.2382,14.451,14.2216,14.3213,5661415.0],["2011-01-11",14.3745,14.4543,14.2881,14.3612,6788357.0],["2011-01-12",14.4643,14.7103,14.4443,14.5873,9198431.0],["2011-01-13",14.6105,14.9696,14.5972,14.943,13615138.0],["2011-01-14",14.8931,15.0826,14.8,15.0394,8170812.0],["2011-01-18",15.0028,15.046,14.8499,14.9962,6037383.0],["2011-01-19",14.9962,15.0493,14.6704,14.7502,6553210.0],["2011-01-20",14.4809,14.8,14.3911,14.6238,8734091.0],["2011-01-21",14.7468,14.8931,14.6006,14.7701,7602730.0],["2011-01-24",14.7468,14.8865,14.6105,14.8732,8264179.0],["2011-01-25",14.8565,14.9629,14.7269,14.8665,8036140.0],["2011-01-26",14.9266,15.0602,14.8632,14.9066,9278158.0],["2011-01-27",15.0335,15.1237,14.8198,14.9433,13378645.0],["2011-01-28",15.0302,15.1003,14.8197,14.93,14629117.0],["2011-01-31",15.0001,15.0502,14.9366,14.9734,14889624.0],["2011-02-01",15.1103,15.2439,15.0068,15.2072,11004881.0],["2011-02-02",15.1671,15.4043,15.1304,15.3308,8744465.0],["2011-02-03",15.2773,15.4243,15.2239,15.3241,8121246.0],["2011-02-04",15.3074,15.4076,15.264,15.4076,5780334.0],["2011-02-07",15.3876,15.5512,15.3809,15.4978,5359988.0],["2011-02-08",15.5178,15.6214,15.4978,15.6214,4216908.0],["2011-02-09",15.5479,15.5746,15.3709,15.4644,5123687.0],["2011-02-10",15.4243,15.5245,15.3375,15.4677,6624292.0],["2011-02-11",15.4243,15.5045,15.3441,15.461,7667280.0],["2011-02-14",15.3809,15.4878,15.1036,15.107,9506198.0],["2011-02-15",15.0903,15.1972,15.0435,15.1304,8468205.0],["2011-02-16",15.1704,15.421,15.1704,15.3308,9480070.0],["2011-02-17",15.2606,15.6447,15.2606,15.628,8316434.0],["2011-02-18",15.6614,15.8084,15.628,15.8084,7361050.0],["2011-02-22",15.5445,15.7884,15.3542,15.4176,7232910.0],["2011-02-23",15.3241,15.3241,14.8966,14.9133,8695092.0],["2011-02-24",14.8765,15.0268,14.8097,14.93,9361920.0],["2011-02-25",15.0235,15.087,14.8899,14.9433,8036908.0],["2011-02-28",15.0202,15.1972,14.9801,15.1437,6290397.0],["2011-03-01",15.2139,15.254,14.8866,14.8866,7180078.0],["2011-03-02",14.8364,15.1337,14.8364,14.9734,5491010.0],["2011-03-03",15.1571,15.451,15.1404,15.431,5027630.0],["2011-03-04",15.3876,15.4076,14.9934,15.117,6500570.0],["2011-03-07",15.1705,15.3642,14.9868,15.0602,6269073.0],["2011-03-08",15.1404,15.2005,14.9801,15.1103,5855835.0],["2011-03-09",15.107,15.1571,14.9767,15.0602,6482704.0],["2011-03-10",14.9367,14.9834,14.7496,14.7897,5618574.0],["2011-03-11",14.7596,15.1304,14.7195,15.0402,5855258.0],["2011-03-14",14.92,14.9367,14.7129,14.8665,5276418.0],["2011-03-15",14.4991,14.8398,14.3822,14.7296,7012555.0],["2011-03-16",14.6594,14.8331,14.3288,14.4523,8349670.0],["2011-03-17",14.6695,14.8699,14.5592,14.6761,5496197.0],["2011-03-18",14.8899,14.9333,14.6227,14.6628,9658545.0],["2011-03-21",14.9066,15.0702,14.8131,15.0068,5927686.0],["2011-03-22",15.0235,15.0369,14.803,14.8364,4569438.0],["2011-03-23",14.8097,14.8699,14.5459,14.7429,7531648.0],["2011-03-24",14.8465,14.9567,14.7797,14.9567,6692492.0],["2011-03-25",14.96,15.0602,14.8632,14.96,4885466.0],["2011-03-28",14.9701,14.9868,14.8465,14.8465,5581880.0],["2011-03-29",14.8198,14.9767,14.7863,14.9433,5875238.0],["2011-03-30",15.0302,15.0435,14.8699,14.9934,6657912.0],["2011-03-31",14.9867,15.0435,14.9166,14.9533,7438280.0],["2011-04-01",15.0302,15.1838,15.0101,15.1137,9733853.0],["2011-04-04",15.1571,15.461,15.0769,15.421,16099367.0],["2011-04-05",15.4878,16.119,15.4711,15.7483,25239395.0],["2011-04-06",15.9119,15.9453,15.6982,15.7817,9370757.0],["2011-04-07",15.8618,15.9153,15.7082,15.7383,8166777.0],["2011-04-08",15.7984,15.9119,15.6848,15.7483,6907853.0],["2011-04-11",16.3962,16.6167,16.0522,16.2727,32968537.0],["2011-04-12",16.2693,17.8291,16.109,17.4784,63242094.0],["2011-04-13",16.9941,17.5352,16.5332,17.3715,77008618.0],["2011-04-14",16.9407,17.5385,16.9073,17.3482,19725140.0],["2011-04-15",17.3682,17.4717,17.2012,17.268,19791035.0],["2011-04-18",17.0208,17.2513,16.8538,17.1511,15575856.0],["2011-04-19",17.1411,17.268,17.0342,17.0476,9946908.0],["2011-04-20",17.1878,17.3014,16.1591,16.3528,37958704.0],["2011-04-21",16.4464,16.5499,16.3729,16.4063,9247612.0],["2011-04-25",16.433,16.5098,16.2526,16.276,6481935.0],["2011-04-26",16.3695,16.4497,16.3461,16.423,8068799.0],["2011-04-27",16.4968,16.5405,16.3088,16.4062,12142390.0],["2011-04-28",16.3424,16.3424,15.916,16.2518,15491326.0],["2011-04-29",16.3055,16.4364,16.2081,16.3625,6531885.0],["2011-05-02",16.386,16.5573,16.3122,16.3827,7207359.0],["2011-05-03",16.2719,16.5002,16.2417,16.339,6919764.0],["2011-05-04",16.4028,16.5237,16.3088,16.3424,9234356.0],["2011-05-05",16.3323,16.6143,16.2988,16.3928,7067884.0],["2011-05-06",16.5371,16.5438,16.235,16.3693,6296929.0],["2011-05-09",16.339,16.7654,16.2954,16.6949,8414989.0],["2011-05-10",16.7184,16.9332,16.6949,16.893,7218117.0],["2011-05-11",16.9299,17.034,16.6479,16.6815,9214184.0],["2011-05-12",16.6512,16.7083,16.4532,16.6177,5679666.0],["2011-05-13",17.3898,17.3898,16.7587,17.0474,21414593.0],["2011-05-16",16.8258,17.0071,16.7687,16.8426,6680197.0],["2011-05-17",16.8426,16.8661,16.5438,16.6043,8027687.0],["2011-05-18",16.6445,16.9635,16.5237,16.7419,7705703.0],["2011-05-19",16.9165,16.9165,16.6882,16.7788,4893919.0],["2011-05-20",16.7318,16.7587,16.5069,16.5304,5501960.0],["2011-05-23",16.4062,16.4532,16.2283,16.2417,4282611.0],["2011-05-24",16.245,16.3323,16.1343,16.151,4950400.0],["2011-05-25",16.0839,16.2148,16.0201,16.0973,7091898.0],["2011-05-26",16.0772,16.2618,15.9798,16.1947,6442552.0],["2011-05-27",16.2484,16.4599,16.2484,16.3256,6211438.0],["2011-05-31",16.4532,16.5807,16.3625,16.5673,5564205.0],["2011-06-01",16.4398,16.4431,15.8623,15.8657,10510571.0],["2011-06-02",15.8825,16.3155,15.7885,16.151,9722903.0],["2011-06-03",15.9899,16.0805,15.7918,15.7918,5303122.0],["2011-06-06",15.7012,15.8825,15.6307,15.7784,9555187.0],["2011-06-07",15.8489,16.2316,15.8254,15.9026,7930861.0],["2011-06-08",15.8489,15.9731,15.7818,15.869,6652533.0],["2011-06-09",16.0503,16.0503,15.7012,15.718,7827119.0],["2011-06-10",15.6575,15.7482,15.5367,15.6038,8314129.0],["2011-06-13",15.634,15.7448,15.6072,15.6643,4546384.0],["2011-06-14",15.7918,16.057,15.7885,15.9865,5174021.0],["2011-06-15",15.8321,15.8925,15.6005,15.6475,5950355.0],["2011-06-16",15.6273,15.7482,15.3823,15.5837,7216196.0],["2011-06-17",15.7314,15.7851,15.587,15.6072,7211201.0],["2011-06-20",15.5736,15.8288,15.5098,15.7818,4505848.0],["2011-06-21",15.8825,16.0033,15.8288,15.9597,5151352.0],["2011-06-22",15.8657,16.0537,15.7045,15.8153,5150968.0],["2011-06-23",15.5602,15.718,15.3923,15.6911,8239589.0],["2011-06-24",15.7113,15.812,15.5166,15.6475,8493179.0],["2011-06-27",15.681,15.9127,15.6374,15.8556,6080032.0],["2011-06-28",15.9395,16.3726,15.9328,16.3256,8498943.0],["2011-06-29",16.3357,16.47,16.3088,16.4263,8622088.0],["2011-06-30",16.4532,16.6546,16.4431,16.5942,6059476.0],["2011-07-01",16.6848,16.6882,16.5774,16.6445,10084462.0],["2011-07-05",16.6177,16.7553,16.564,16.6815,5999728.0],["2011-07-06",16.6244,16.7822,16.5472,16.6848,6661370.0],["2011-07-07",16.7654,16.9836,16.6714,16.8158,8197900.0],["2011-07-08",16.6848,16.7251,16.5505,16.6983,5206104.0],["2011-07-11",16.4968,16.5102,16.3222,16.4263,4459164.0],["2011-07-12",16.3827,16.4095,16.2417,16.329,5160958.0],["2011-07-13",16.3928,16.4062,16.1745,16.2215,7581981.0],["2011-07-14",16.2618,16.3659,16.0671,16.1275,5479675.0],["2011-07-15",16.1645,16.1645,15.9362,15.9429,8774819.0],["2011-07-18",15.953,15.953,15.6374,15.7247,6616607.0],["2011-07-19",15.859,16.0134,15.7918,15.9328,5564782.0],["2011-07-20",15.9865,16.0268,15.8724,15.9228,3206963.0],["2011-07-21",15.9765,16.0705,15.8355,15.9463,7679383.0],["2011-07-22",15.9093,15.9597,15.775,15.906,4477799.0],["2011-07-25",15.7952,16.0503,15.765,15.9295,5444710.0],["2011-07-26",15.9261,15.9261,15.6005,15.6542,6223349.0],["2011-07-27",15.6474,15.6474,15.0871,15.1006,10666952.0],["2011-07-28",15.3605,15.5023,14.9184,15.1108,12556972.0],["2011-07-29",14.9994,15.1614,14.8171,14.9488,8681067.0],["2011-08-01",15.1007,15.1142,14.7328,15.0028,7286894.0],["2011-08-02",14.8475,14.9825,14.4087,14.4222,9568443.0],["2011-08-03",14.4526,14.7834,14.2434,14.7699,11420809.0],["2011-08-04",14.5539,14.5708,14.0408,14.0476,13495451.0],["2011-08-05",14.2062,14.2737,13.6493,13.9666,10937257.0],["2011-08-08",13.6426,13.7303,12.7346,12.7616,17716201.0],["2011-08-09",13.0283,13.5312,12.6199,13.5008,18652182.0],["2011-08-10",13.251,13.6696,12.8156,12.8663,16782334.0],["2011-08-11",12.981,13.9227,12.8258,13.7033,12206364.0],["2011-08-12",13.8721,13.8788,13.5818,13.6966,9486794.0],["2011-08-15",14.0003,14.2062,13.8383,13.9767,10746488.0],["2011-08-16",13.8248,14.0982,13.7641,13.9598,8651097.0],["2011-08-17",14.1252,14.2805,13.97,14.051,16729118.0],["2011-08-18",13.6054,13.6561,12.846,13.0587,13053204.0],["2011-08-19",12.8528,13.197,12.6604,12.7684,12262269.0],["2011-08-22",13.0654,13.1093,12.6874,12.8291,5061827.0],["2011-08-23",12.8831,13.4164,12.7988,13.4063,6809490.0],["2011-08-24",13.3658,13.6392,13.3017,13.5481,6723231.0],["2011-08-25",13.6662,13.8451,13.3422,13.4333,7323780.0],["2011-08-26",13.3557,13.7303,13.0418,13.6257,4827639.0],["2011-08-29",13.8383,14.0071,13.7641,13.9767,5623377.0],["2011-08-30",13.9497,14.0172,13.7404,13.916,6297890.0],["2011-08-31",14.0071,14.2332,13.9328,14.0341,6468487.0],["2011-09-01",14.0543,14.2332,13.9126,13.943,5934217.0],["2011-09-02",13.5818,13.6088,13.3658,13.4097,5207833.0],["2011-09-06",12.9979,13.4603,12.8967,13.4333,8418063.0],["2011-09-07",13.6763,13.8113,13.6156,13.7472,7937585.0],["2011-09-08",13.6223,13.7944,13.5143,13.6021,5933833.0],["2011-09-09",13.3996,13.5447,13.1802,13.3928,8905649.0],["2011-09-12",13.17,13.6054,13.1228,13.5953,9856230.0],["2011-09-13",13.6662,14.0003,13.5481,13.9295,7764490.0],["2011-09-14",13.997,14.1252,13.7843,13.9531,7395823.0],["2011-09-15",14.1286,14.3514,14.0678,14.3041,6303653.0],["2011-09-16",14.3851,15.4753,14.2332,14.7496,35155757.0],["2011-09-19",15.4281,15.5867,14.9083,15.104,48905183.0],["2011-09-20",15.1918,15.3572,15.1108,15.2053,18757844.0],["2011-09-21",15.158,15.3403,14.8205,14.8374,13427442.0],["2011-09-22",14.5842,14.6112,14.186,14.51,20389471.0],["2011-09-23",14.402,14.7429,14.3649,14.5066,11482477.0],["2011-09-26",14.6146,14.7125,14.3547,14.4999,9055882.0],["2011-09-27",14.8104,14.8509,14.2569,14.3682,10566092.0],["2011-09-28",14.4425,14.5404,13.9126,13.9733,11129371.0],["2011-09-29",14.1826,14.2535,13.9025,14.2535,8896812.0],["2011-09-30",13.9632,14.2434,13.7303,13.754,10357648.0],["2011-10-03",13.6291,13.8417,13.2409,13.2477,10511724.0],["2011-10-04",13.035,13.6324,12.927,13.6257,12103199.0],["2011-10-05",13.6898,13.9565,13.5312,13.862,7272678.0],["2011-10-06",13.7371,14.1995,13.7337,14.186,5425115.0],["2011-10-07",14.3075,14.4897,14.0712,14.3041,7390636.0],["2011-10-10",14.5572,14.6923,14.4425,14.6079,6103278.0],["2011-10-11",14.4762,14.8374,14.4762,14.807,4502198.0],["2011-10-12",14.753,15.1749,14.7463,14.9589,7418876.0],["2011-10-13",14.8543,14.915,14.6754,14.8644,4942139.0],["2011-10-14",14.9859,15.0804,14.7395,15.0433,5136943.0],["2011-10-17",14.915,14.9657,14.6349,14.6585,4697578.0],["2011-10-18",14.6349,15.2728,14.5775,15.0939,5592446.0],["2011-10-19",15.0028,15.0534,14.645,14.7024,5642588.0],["2011-10-20",14.7733,14.9353,14.5573,14.7766,4538123.0],["2011-10-21",14.9521,15.1108,14.8509,15.1006,5453932.0],["2011-10-24",15.0905,15.4314,15.0467,15.3167,4110477.0],["2011-10-25",15.1884,15.3639,15.0095,15.2323,7891285.0],["2011-10-26",15.3952,15.5547,15.0049,15.1678,8251692.0],["2011-10-27",15.6158,15.9009,15.5038,15.7719,7435206.0],["2011-10-28",15.6362,16.0027,15.6362,15.9688,5002655.0],["2011-10-31",15.6464,15.7719,15.4427,15.4597,4956548.0],["2011-11-01",14.92,15.3952,14.8522,15.032,6803919.0],["2011-11-02",15.4495,15.5038,15.1339,15.2628,4191165.0],["2011-11-03",15.4088,15.5954,15.2832,15.4291,6477517.0],["2011-11-04",15.2628,15.4257,15.0558,15.3918,3625196.0],["2011-11-07",15.3409,15.7821,15.3409,15.7719,7666512.0],["2011-11-08",15.8568,15.9722,15.5819,15.9314,7893399.0],["2011-11-09",15.5106,15.5921,15.1169,15.1848,5597249.0],["2011-11-10",15.4088,15.4393,14.9506,15.1339,5697148.0],["2011-11-11",15.3816,15.7041,15.2968,15.6532,5612810.0],["2011-11-14",15.5377,16.0502,15.5106,15.6328,9973228.0],["2011-11-15",15.5581,15.7108,15.3477,15.5411,6760309.0],["2011-11-16",15.5955,16.4677,15.4495,15.9484,15455400.0],["2011-11-17",15.833,16.0163,15.5378,15.7041,10920735.0],["2011-11-18",15.6939,15.9009,15.643,15.8534,7964865.0],["2011-11-21",15.5955,15.7753,15.5174,15.6803,7710698.0],["2011-11-22",15.5853,15.6056,15.2696,15.4224,6542067.0],["2011-11-23",15.273,15.2968,15.0728,15.0965,5869859.0],["2011-11-25",15.0151,15.2866,15.0049,15.0456,1889060.0],["2011-11-28",15.5819,15.8296,15.5411,15.6735,6073116.0],["2011-11-29",15.7516,15.8568,15.5751,15.6056,4268395.0],["2011-11-30",16.091,16.298,16.0197,16.2776,6794121.0],["2011-12-01",16.1894,16.3218,15.9416,16.091,5062403.0],["2011-12-02",16.2505,16.3048,16.0978,16.1147,7393710.0],["2011-12-05",16.3218,16.3286,15.8772,15.9959,6357253.0],["2011-12-06",16.0061,16.186,15.9416,16.0401,6148041.0],["2011-12-07",15.9348,16.1453,15.7278,16.0401,6134401.0],["2011-12-08",15.9247,16.0027,15.5853,15.6328,4926770.0],["2011-12-09",15.7448,16.0435,15.6769,15.979,4301438.0],["2011-12-12",15.8093,15.8262,15.4631,15.6464,5051452.0],["2011-12-13",15.7482,15.9145,15.419,15.5072,6243906.0],["2011-12-14",15.3952,15.4699,15.1678,15.2425,5819525.0],["2011-12-15",15.419,15.4733,15.1746,15.2391,4935223.0],["2011-12-16",15.3782,15.5208,15.1203,15.2255,7733175.0],["2011-12-19",15.2289,15.3613,15.0592,15.1135,5835279.0],["2011-12-20",15.3613,15.8568,15.3273,15.7821,5616460.0],["2011-12-21",15.7821,15.8059,15.497,15.7176,4911785.0],["2011-12-22",15.7821,15.8771,15.6464,15.7719,4741572.0],["2011-12-23",15.7923,16.0401,15.7685,15.9858,2358971.0],["2011-12-27",15.9552,16.0401,15.7991,15.9009,1805298.0],["2011-12-28",15.9213,15.9281,15.6633,15.8025,2125168.0],["2011-12-29",15.8907,15.9925,15.8025,15.9281,2044096.0],["2011-12-30",15.8839,15.9348,15.7651,15.8534,3444225.0],["2012-01-03",16.1113,16.3795,16.1113,16.2403,9844319.0],["2012-01-04",16.1724,16.3082,16.1215,16.2912,7434246.0],["2012-01-05",16.1453,16.4202,16.091,16.3659,6710167.0],["2012-01-06",16.3591,16.4236,16.2437,16.3625,3948140.0],["2012-01-09",16.3557,16.5016,16.315,16.4643,4651471.0],["2012-01-10",16.7256,16.8376,16.5288,16.6069,5413204.0],["2012-01-11",16.4575,16.6374,16.4406,16.505,3589079.0],["2012-01-12",16.5526,16.6815,16.4813,16.6679,3524336.0],["2012-01-13",16.5084,16.5661,16.3523,16.4779,4100679.0],["2012-01-17",16.7257,16.8003,16.4813,16.505,4064561.0],["2012-01-18",16.4439,16.7053,16.2335,16.6069,4774616.0],["2012-01-19",16.6747,16.7494,16.5627,16.6951,7100927.0],["2012-01-20",16.6713,16.9564,16.6136,16.9089,5504458.0],["2012-01-23",16.8682,16.9564,16.7257,16.7901,3338177.0],["2012-01-24",16.668,16.7664,16.5967,16.7155,3332030.0],["2012-01-25",16.7257,17.1214,16.6677,16.9679,7699171.0],["2012-01-26",17.0054,17.2238,16.7121,16.8076,5877544.0],["2012-01-27",16.7223,16.8792,16.6472,16.7837,4362915.0],["2012-01-30",16.5722,16.944,16.5415,16.7871,5436257.0],["2012-01-31",17.193,17.5171,17.0395,17.3807,12162754.0],["2012-02-01",17.4455,17.657,17.2272,17.2442,6680389.0],["2012-02-02",17.2033,17.4216,17.1828,17.2203,5092181.0],["2012-02-03",17.309,17.425,17.2135,17.35,7629434.0],["2012-02-06",17.2545,17.3977,17.2545,17.3159,3250189.0],["2012-02-07",17.2203,17.2715,17.0668,17.1282,4005390.0],["2012-02-08",17.0907,17.2101,17.0293,17.0975,4567324.0],["2012-02-09",17.0941,17.1965,16.9201,16.9509,4802664.0],["2012-02-10",16.6575,16.8929,16.6302,16.8008,5321949.0],["2012-02-13",16.8758,17.0259,16.8417,16.9577,6333047.0],["2012-02-14",16.8724,16.9338,16.5756,16.7291,7100159.0],["2012-02-15",16.7905,16.8349,16.5585,16.5961,4399032.0],["2012-02-16",16.5858,16.7769,16.4153,16.7393,6631400.0],["2012-02-17",16.8383,17.0702,16.8144,17.0395,6517284.0],["2012-02-21",17.1965,17.5683,17.1965,17.5274,7468826.0],["2012-02-22",17.5854,17.7355,17.4455,17.541,5088146.0],["2012-02-23",17.5274,17.7252,17.4728,17.5854,3878979.0],["2012-02-24",17.5581,17.6331,17.4387,17.4489,3558917.0],["2012-02-27",17.5649,17.9094,17.483,17.773,7591587.0],["2012-02-28",17.7525,17.8855,17.6024,17.7389,4039010.0],["2012-02-29",17.8071,17.9094,17.5547,17.6775,4828600.0],["2012-03-01",17.7252,17.7832,17.5308,17.6741,5118692.0],["2012-03-02",17.6536,17.6877,17.5308,17.6195,2575292.0],["2012-03-05",17.5717,17.7593,17.483,17.7525,5047994.0],["2012-03-06",17.5001,17.6945,17.4967,17.5512,7181423.0],["2012-03-07",17.5785,17.8787,17.5069,17.831,6226615.0],["2012-03-08",17.8924,17.9742,17.79,17.9435,5108702.0],["2012-03-09",18.0015,18.1141,17.8753,18.0527,5651617.0],["2012-03-12",18.08,18.1005,17.8958,17.9094,3573710.0],["2012-03-13",17.9674,18.0868,17.7559,18.0663,8247273.0],["2012-03-14",18.0834,18.3154,17.9708,18.0084,5270463.0],["2012-03-15",18.0527,18.2301,17.9333,18.196,5131756.0],["2012-03-16",18.2199,18.3358,18.1892,18.2915,4701612.0],["2012-03-19",18.2199,18.3017,18.1107,18.2301,3936613.0],["2012-03-20",18.1209,18.196,17.9606,18.0288,3491485.0],["2012-03-21",18.0766,18.1721,18.0152,18.1039,2870763.0],["2012-03-22",18.0015,18.08,17.8958,18.0629,3134921.0],["2012-03-23",18.1312,18.1312,17.8787,18.0322,3142797.0],["2012-03-26",18.1482,18.2506,18.1107,18.1448,3667269.0],["2012-03-27",18.1448,18.3017,18.1278,18.2608,4107211.0],["2012-03-28",18.984,19.3285,18.7384,19.0386,34677009.0],["2012-03-29",18.9465,19.2194,18.8475,19.1102,10532857.0],["2012-03-30",19.2944,19.3251,18.9704,19.1648,5448745.0],["2012-04-02",19.0966,19.1477,18.9362,19.0352,6652341.0],["2012-04-03",19.0113,19.1375,18.8544,19.1068,4216140.0],["2012-04-04",18.9226,18.9942,18.7145,18.8441,5193041.0],["2012-04-05",18.7623,18.868,18.6565,18.6701,4490671.0],["2012-04-09",18.4552,18.5132,18.3427,18.4382,8855315.0],["2012-04-10",18.4007,18.4382,18.0868,18.1209,4987863.0],["2012-04-11",18.329,18.4245,18.097,18.3904,10108668.0],["2012-04-12",18.3734,18.6974,18.312,18.6804,5659494.0],["2012-04-13",18.5951,18.6667,18.3631,18.5644,5839313.0],["2012-04-16",18.6053,18.752,18.4245,18.619,4560216.0],["2012-04-17",18.7589,18.8271,18.6326,18.7281,4139870.0],["2012-04-18",18.6429,18.8407,18.5678,18.7964,3485913.0],["2012-04-19",18.7964,18.8475,18.6087,18.7588,5098136.0],["2012-04-20",18.8851,19.0625,18.7896,18.8612,5624145.0],["2012-04-23",18.6463,18.7145,18.4791,18.6395,3756602.0],["2012-04-24",18.7418,18.7793,18.5644,18.6326,4029020.0],["2012-04-25",18.8828,18.9513,18.6806,18.732,6271762.0],["2012-04-26",18.852,19.6299,18.7389,19.4106,9554611.0],["2012-04-27",19.5579,19.791,19.3146,19.7293,6414311.0],["2012-04-30",19.5956,19.6847,19.1227,19.2358,7950072.0],["2012-05-01",19.1912,19.4208,19.0781,19.2187,4380397.0],["2012-05-02",19.037,19.1981,18.9856,19.0884,5301969.0],["2012-05-03",19.109,19.1707,18.8451,18.9411,4670298.0],["2012-05-04",18.8897,19.0062,18.7663,18.9308,5245104.0],["2012-05-07",18.8485,19.0233,18.7663,18.8999,3353931.0],["2012-05-08",18.7526,18.8383,18.4476,18.7629,6310185.0],["2012-05-09",18.5435,18.8862,18.3859,18.8177,5959577.0],["2012-05-10",18.9479,19.0919,18.7937,18.8691,5122535.0],["2012-05-11",18.7457,19.1295,18.7457,18.8211,3912599.0],["2012-05-14",18.5881,18.8999,18.5607,18.78,4763857.0],["2012-05-15",18.8108,19.013,18.7183,18.8006,4188475.0],["2012-05-16",18.8451,18.9342,18.3619,18.3688,8558114.0],["2012-05-17",18.3619,18.3619,17.8616,17.9575,6661370.0],["2012-05-18",18.0158,18.1631,17.865,17.9232,5615884.0],["2012-05-21",18.1666,18.451,18.0912,18.4167,4724474.0],["2012-05-22",18.4956,18.7286,18.3585,18.5367,7553549.0],["2012-05-23",18.3276,18.7354,17.9678,18.6875,4325068.0],["2012-05-24",18.684,18.8485,18.5846,18.8348,3800981.0],["2012-05-25",18.7971,19.0439,18.6738,18.7114,4002701.0],["2012-05-29",18.8211,18.8897,18.5709,18.7114,3668230.0],["2012-05-30",18.5367,18.5641,18.1803,18.2968,5676976.0],["2012-05-31",18.2865,18.3688,17.9815,18.218,4811117.0],["2012-06-01",17.9404,18.0192,17.464,17.6422,8404807.0],["2012-06-04",17.6388,17.7622,17.4537,17.7073,4697386.0],["2012-06-05",17.6285,17.8307,17.4777,17.7587,4511996.0],["2012-06-06",17.865,18.2077,17.7827,18.2077,3433466.0],["2012-06-07",18.2282,18.5367,18.2077,18.2762,4517951.0],["2012-06-08",18.194,18.4133,18.0877,18.3311,3165275.0],["2012-06-11",18.4544,18.499,18.0295,18.0535,3262292.0],["2012-06-12",18.2762,18.2762,17.9301,18.1803,3469584.0],["2012-06-13",18.0363,18.0912,17.721,17.8033,4546384.0],["2012-06-14",17.8033,18.1974,17.6731,18.1666,5170755.0],["2012-06-15",18.2488,18.5058,18.242,18.4613,6780289.0],["2012-06-18",18.3311,18.4339,18.1837,18.3722,4730237.0],["2012-06-19",18.451,18.5744,18.3516,18.5161,4294906.0],["2012-06-20",18.4784,18.5401,18.1117,18.3208,5091412.0],["2012-06-21",18.4716,18.6121,17.8067,17.8581,5497734.0],["2012-06-22",17.8718,17.9507,17.7896,17.9164,4657234.0],["2012-06-25",17.6902,17.7108,17.3852,17.4126,7053667.0],["2012-06-26",17.4674,17.5771,17.2961,17.3201,6125179.0],["2012-06-27",17.3235,17.7519,17.3235,17.7485,4485868.0],["2012-06-28",17.56,17.7348,17.3783,17.6182,3944106.0],["2012-06-29",18.4956,18.5161,18.0021,18.1117,5672174.0],["2012-07-02",18.1974,18.2968,17.8753,18.2728,5545955.0],["2012-07-03",18.3139,18.6326,18.2625,18.6223,3338177.0],["2012-07-05",18.499,18.6601,18.451,18.499,2496717.0],["2012-07-06",18.3311,18.3482,17.9884,18.05,4323531.0],["2012-07-09",18.1666,18.3139,17.9986,18.2762,5387076.0],["2012-07-10",18.2728,18.4818,17.7485,17.8616,9231475.0],["2012-07-11",17.8204,17.8821,17.5086,17.7313,6622947.0],["2012-07-12",17.6011,17.608,17.3783,17.4709,8443806.0],["2012-07-13",17.4572,17.8615,17.4023,17.7622,6333815.0],["2012-07-16",17.7347,17.9267,17.5428,17.865,4497587.0],["2012-07-17",17.9438,18.0363,17.721,17.9404,3699352.0],["2012-07-18",17.8376,18.218,17.793,18.17,5207833.0],["2012-07-19",18.1905,18.2043,18.0123,18.1631,3748918.0],["2012-07-20",18.0226,18.1837,17.9644,17.9986,5060674.0],["2012-07-23",17.7622,17.7793,17.5977,17.6936,6362824.0],["2012-07-24",17.6731,17.7999,17.4058,17.5394,8115867.0],["2012-07-25",17.6599,17.932,17.5119,17.7943,4829368.0],["2012-07-26",18.087,18.2798,17.9148,18.0594,5890992.0],["2012-07-27",18.1283,18.6552,18.0939,18.5829,7213506.0],["2012-07-30",18.5898,18.669,18.4451,18.5209,4762897.0],["2012-07-31",18.5588,19.1821,18.5588,18.9204,9493134.0],["2012-08-01",19.0065,19.0203,18.8171,18.8722,6157838.0],["2012-08-02",18.6449,19.065,18.576,18.9376,4933302.0],["2012-08-03",19.0822,19.3887,18.3832,19.3612,7991569.0],["2012-08-06",19.4335,19.5575,19.3302,19.3302,3465165.0],["2012-08-07",19.4473,19.6298,19.3922,19.585,4351388.0],["2012-08-08",19.4921,19.5678,19.4163,19.4542,4310468.0],["2012-08-09",19.4129,19.5782,19.3715,19.4817,2533603.0],["2012-08-10",19.375,19.6195,19.3681,19.585,2186452.0],["2012-08-13",19.4645,19.5437,19.3405,19.5368,2871532.0],["2012-08-14",19.5368,19.5954,19.3991,19.4714,2578750.0],["2012-08-15",19.4163,19.5575,19.3646,19.5093,2636576.0],["2012-08-16",19.4955,19.9949,19.4817,19.9535,7616562.0],["2012-08-17",20.0155,20.0155,19.6539,19.7366,5806077.0],["2012-08-20",19.6643,19.7331,19.5437,19.7056,3198510.0],["2012-08-21",19.7986,19.8778,19.5472,19.6402,3397541.0],["2012-08-22",19.5816,19.6298,19.437,19.5437,2551085.0],["2012-08-23",19.4163,19.5437,19.3405,19.4163,3273435.0],["2012-08-24",19.3371,19.5575,19.2751,19.4473,3677067.0],["2012-08-27",19.4507,19.7538,19.3922,19.5541,4540621.0],["2012-08-28",19.5196,19.6298,19.3956,19.4301,4322379.0],["2012-08-29",19.4163,19.4886,19.2682,19.3302,4217677.0],["2012-08-30",19.2338,19.3302,19.189,19.3061,6902281.0],["2012-08-31",19.3819,19.4748,19.2062,19.4163,6769722.0],["2012-09-04",19.3887,19.4404,19.1993,19.313,3406954.0],["2012-09-05",19.3474,19.3922,19.0513,19.127,4131225.0],["2012-09-06",19.2544,19.5644,19.2476,19.5472,5895410.0],["2012-09-07",19.5506,19.7331,19.4542,19.5024,5046650.0],["2012-09-10",19.2269,19.3061,19.0616,19.1477,6941280.0],["2012-09-11",19.0616,19.3061,19.0444,19.1787,6120953.0],["2012-09-12",19.2682,19.3853,19.1821,19.3578,3627886.0],["2012-09-13",19.2269,19.3199,18.7138,19.1649,16425769.0],["2012-09-14",19.1132,19.1546,18.7826,19.0237,14976459.0],["2012-09-17",18.9238,19.3681,18.8618,18.9066,16059792.0],["2012-09-18",18.9066,18.9411,18.6759,18.7344,17500265.0],["2012-09-19",18.7344,19.4542,18.7103,18.9962,18923063.0],["2012-09-20",18.9307,19.065,18.8584,19.0513,10227011.0],["2012-09-21",19.1098,19.4266,19.0375,19.2958,20606176.0],["2012-09-24",19.1615,19.3371,19.0616,19.3337,13348099.0],["2012-09-25",19.313,19.3715,18.8619,18.8756,18877724.0],["2012-09-26",18.8584,18.9101,18.7379,18.8274,12647842.0],["2012-09-27",18.8791,19.3543,18.8033,19.3027,15104984.0],["2012-09-28",19.313,19.4094,19.1477,19.375,13364044.0],["2012-10-01",19.2732,19.8483,19.2732,19.7443,8411258.0],["2012-10-02",19.8829,20.2709,19.8413,20.0769,11991267.0],["2012-10-03",20.0699,20.1115,19.7443,19.8621,8399798.0],["2012-10-04",19.8344,19.9799,19.7305,19.8829,4775478.0],["2012-10-05",19.973,19.973,19.5226,19.5434,4904976.0],["2012-10-08",19.4672,19.5573,19.391,19.5157,4293871.0],["2012-10-09",19.5296,19.5711,19.3772,19.4464,3626708.0],["2012-10-10",19.2802,19.5088,19.1832,19.4741,5553707.0],["2012-10-11",19.5365,19.5365,18.9476,19.0238,8464929.0],["2012-10-12",19.0517,19.1214,18.6895,18.8636,9378482.0],["2012-10-15",18.6059,19.0865,18.5223,19.0796,4259778.0],["2012-10-16",19.1632,19.4,19.0935,19.3443,4675298.0],["2012-10-17",19.2816,19.4906,19.0935,19.393,4514285.0],["2012-10-18",19.3303,19.4627,19.2119,19.393,3807299.0],["2012-10-19",19.3164,19.3303,19.1214,19.2119,3459679.0],["2012-10-22",19.0935,19.2119,18.8636,19.0865,2659007.0],["2012-10-23",18.9124,18.9124,18.5641,18.6825,4294253.0],["2012-10-24",18.794,18.794,18.4178,18.4735,3795934.0],["2012-10-25",18.6477,18.6616,18.4108,18.6547,2679348.0],["2012-10-26",18.6198,18.8079,18.578,18.7173,3785716.0],["2012-10-31",18.7382,18.8776,18.6407,18.7173,2574107.0],["2012-11-01",18.7243,19.2746,18.6407,19.2607,2719554.0],["2012-11-02",19.3303,19.5045,19.1771,19.3721,4034684.0],["2012-11-05",19.2955,19.4557,19.2258,19.3373,2018584.0],["2012-11-06",19.4139,20.0966,19.3303,19.8876,4845766.0],["2012-11-07",19.6717,19.6717,19.1074,19.3443,4220909.0],["2012-11-08",19.3303,19.5463,19.2258,19.2258,2663304.0],["2012-11-09",19.1771,19.4279,19.1214,19.198,2173580.0],["2012-11-12",19.191,19.3164,19.0238,19.0935,2120769.0],["2012-11-13",18.9472,19.2955,18.8776,19.0378,3674172.0],["2012-11-14",18.78,19.4906,18.5362,18.5362,8311938.0],["2012-11-15",18.5362,18.9054,18.3273,18.4596,5707271.0],["2012-11-16",18.4944,18.6616,18.2297,18.6477,5290796.0],["2012-11-19",18.8288,18.9054,18.585,18.8079,4583618.0],["2012-11-20",18.8149,18.9333,18.6547,18.9054,3364370.0],["2012-11-21",18.8776,19.1562,18.8149,18.9542,2768545.0],["2012-11-23",18.9542,19.4209,18.9542,19.2676,1890136.0],["2012-11-26",19.1562,19.2816,18.996,19.2746,3053708.0],["2012-11-27",19.2955,19.4975,19.1562,19.1841,2680876.0],["2012-11-28",19.1074,19.7204,19.0517,19.7135,3774924.0],["2012-11-29",19.811,19.9921,19.7692,19.8319,5076971.0],["2012-11-30",19.818,19.9851,19.6926,19.7622,2987622.0],["2012-12-03",19.7762,19.8667,19.393,19.4348,3410496.0],["2012-12-04",19.4836,19.6577,19.2816,19.609,2594067.0],["2012-12-05",19.6508,20.006,19.5881,19.9503,4013292.0],["2012-12-06",19.9155,20.0548,19.811,19.9224,4285276.0],["2012-12-07",19.9642,20.0409,19.7344,19.9642,2052486.0],["2012-12-10",19.9573,19.9921,19.8528,19.9433,2207483.0],["2012-12-11",19.9921,20.2011,19.7413,19.7831,3593856.0],["2012-12-12",19.9503,20.1662,19.8946,20.02,2936530.0],["2012-12-13",20.0269,20.1523,19.8806,19.9224,3602833.0],["2012-12-14",19.8806,20.0966,19.8249,19.8876,2017247.0],["2012-12-17",19.9015,20.2707,19.9015,20.2568,4290242.0],["2012-12-18",20.2916,20.4936,20.2011,20.41,3923331.0],["2012-12-19",20.3752,20.5215,20.1523,20.3683,2931277.0],["2012-12-20",20.3961,20.5354,20.2429,20.5354,2560928.0],["2012-12-21",20.3683,20.6748,20.2359,20.4658,4313353.0],["2012-12-24",20.3822,20.4658,20.2011,20.3752,1000363.0],["2012-12-26",20.417,20.4379,20.1105,20.222,2497039.0],["2012-12-27",20.2359,20.3334,19.9433,20.1384,2826036.0],["2012-12-28",20.0339,20.1593,19.8876,19.9015,2238329.0],["2012-12-31",19.804,20.3752,19.7344,20.3752,3511631.0],["2013-01-02",20.7305,21.2947,20.7026,21.2947,4557642.0],["2013-01-03",21.239,21.3017,20.7166,20.7723,4381254.0],["2013-01-04",20.8768,20.9186,20.6957,20.7444,2990869.0],["2013-01-07",20.6399,20.8628,20.6051,20.7723,1705821.0],["2013-01-08",20.7444,20.8001,20.6121,20.7374,1876002.0],["2013-01-09",20.821,21.2878,20.7932,21.2808,3610187.0],["2013-01-10",21.3713,21.4201,20.9952,21.1693,4142981.0],["2013-01-11",21.2599,21.2808,20.9673,21.0718,2023550.0],["2013-01-14",21.0091,21.1066,20.8628,21.1066,1813927.0],["2013-01-15",20.9534,21.2669,20.8977,21.2669,2169760.0],["2013-01-16",21.1624,21.3017,21.0161,21.2738,1864733.0],["2013-01-17",21.3435,21.9147,21.3226,21.8311,3809304.0],["2013-01-18",21.8241,21.859,21.4758,21.852,3333905.0],["2013-01-22",21.7963,21.9077,21.643,21.7684,2918098.0],["2013-01-23",21.7404,21.8524,21.6354,21.7684,2149514.0],["2013-01-24",21.6984,21.9014,21.5374,21.6564,2872163.0],["2013-01-25",21.7124,21.8804,21.5304,21.8594,2377664.0],["2013-01-28",21.8034,21.8594,21.4604,21.4884,3988176.0],["2013-01-29",21.3274,21.5934,21.1595,21.3554,4088355.0],["2013-01-30",21.3764,21.5444,21.0475,21.1104,2738272.0],["2013-01-31",21.1244,21.2434,21.0545,21.1594,2714683.0],["2013-02-01",21.2784,21.4534,21.1035,21.1735,2711150.0],["2013-02-04",21.0405,21.0895,20.9705,21.0055,2577068.0],["2013-02-05",21.0895,21.5164,21.0335,21.4184,2760237.0],["2013-02-06",21.2924,21.4114,21.1035,21.3064,3670256.0],["2013-02-07",21.2574,21.3484,21.0895,21.3064,2231358.0],["2013-02-08",21.3624,21.5864,21.3204,21.5304,1887558.0],["2013-02-11",21.5094,21.7264,21.4674,21.5094,2011994.0],["2013-02-12",21.5724,21.7124,21.5234,21.7054,2211207.0],["2013-02-13",21.6074,22.0834,21.6074,22.0484,3591755.0],["2013-02-14",21.8734,22.3074,21.8734,22.3074,3327793.0],["2013-02-15",22.3914,22.5453,22.3284,22.4334,4003074.0],["2013-02-19",22.4194,22.6363,22.3704,22.6363,2442126.0],["2013-02-20",22.5733,22.6993,22.4474,22.6083,3759262.0],["2013-02-21",22.4894,22.4894,22.0064,22.2304,3966306.0],["2013-02-22",22.3354,22.4334,22.2094,22.2934,2030521.0],["2013-02-25",22.3774,22.4054,21.9014,21.9084,2693769.0],["2013-02-26",21.9994,22.0554,21.8454,21.8874,3473144.0],["2013-02-27",21.8244,22.4194,21.7614,22.3424,2829092.0],["2013-02-28",22.3564,22.6293,22.3074,22.4054,2904824.0],["2013-03-01",22.2584,22.4753,22.0904,22.1674,2717166.0],["2013-03-04",22.0834,22.3564,22.0484,22.3214,2464187.0],["2013-03-05",22.4194,22.6923,22.4054,22.5873,2466765.0],["2013-03-06",22.7273,22.7413,22.4893,22.5593,1616338.0],["2013-03-07",22.5733,22.5733,22.2794,22.2864,2451676.0],["2013-03-08",22.3774,22.4963,22.2584,22.4543,2039021.0],["2013-03-11",22.3914,22.5734,22.3704,22.5664,1383795.0],["2013-03-12",22.5313,22.5523,22.1114,22.1464,2449862.0],["2013-03-13",22.1954,22.2794,22.0834,22.2094,1935117.0],["2013-03-14",22.2724,22.3914,22.2304,22.3144,1711169.0],["2013-03-15",22.1954,22.3074,22.0554,22.1324,2547272.0],["2013-03-18",21.8734,22.1184,21.8594,21.9364,2017438.0],["2013-03-19",21.9994,21.9994,21.5654,21.8594,2798437.0],["2013-03-20",22.0134,22.1184,21.9434,22.0204,2593207.0],["2013-03-21",21.9294,22.0274,21.6074,21.6144,3195908.0],["2013-03-22",21.6844,21.8734,21.6354,21.8664,2731491.0],["2013-03-25",21.9224,22.0064,21.5794,21.6914,1705153.0],["2013-03-26",21.8034,21.8804,21.6704,21.8804,1886698.0],["2013-03-27",21.7264,21.8524,21.6214,21.8244,1856616.0],["2013-03-28",21.8384,22.4474,21.7684,22.3984,4382782.0],["2013-04-01",22.4683,22.5103,22.0974,22.2234,2533711.0],["2013-04-02",22.2654,22.3634,22.0414,22.1464,3440388.0],["2013-04-03",22.1814,22.3704,21.9994,22.0694,3976429.0],["2013-04-04",22.0624,22.2864,21.9644,22.1114,2198792.0],["2013-04-05",21.8454,21.9574,21.6634,21.7754,2741041.0],["2013-04-08",21.7124,21.9294,21.7124,21.8174,2631598.0],["2013-04-09",21.9154,22.2514,21.7754,22.1744,4293394.0],["2013-04-10",22.2654,22.7483,22.1954,22.7063,2914756.0],["2013-04-11",22.7273,22.9373,22.6993,22.8953,2970050.0],["2013-04-12",22.8323,22.8673,22.4753,22.5733,2617178.0],["2013-04-15",22.4403,22.6083,21.9014,21.9504,3262853.0],["2013-04-16",22.1044,22.1954,21.9644,22.1044,2438593.0],["2013-04-17",21.9504,21.9854,21.5374,21.8174,2983420.0],["2013-04-18",21.8244,21.8384,21.5234,21.6144,2248643.0],["2013-04-19",21.7194,21.9504,21.6354,21.9224,2835013.0],["2013-04-22",21.9224,21.9924,21.5234,21.5514,3210424.0],["2013-04-23",21.6844,21.8594,21.5234,21.7334,2189624.0],["2013-04-24",21.7967,21.9234,21.5434,21.5997,3703777.0],["2013-04-25",21.6349,21.9515,21.5645,21.8671,3579531.0],["2013-04-26",22.7325,23.1828,22.0711,22.1063,11971976.0],["2013-04-29",22.2189,22.8169,22.1767,22.6269,5802294.0],["2013-04-30",22.6762,22.8451,22.5144,22.5988,4839845.0],["2013-05-01",22.5003,22.6973,22.1555,22.1626,4546373.0],["2013-05-02",22.1767,22.5073,22.1696,22.3385,5894356.0],["2013-05-03",22.5425,22.9928,22.5073,22.5355,4415443.0],["2013-05-06",22.5073,23.1335,22.4862,23.1124,2597791.0],["2013-05-07",23.2039,23.3376,23.0983,23.3235,2025364.0],["2013-05-08",23.2953,23.7667,23.2602,23.7597,3706546.0],["2013-05-09",23.6753,23.9286,23.6471,23.8934,3025631.0],["2013-05-10",23.8582,23.9215,23.7175,23.8301,5297003.0],["2013-05-13",23.809,23.9004,23.7386,23.823,1558083.0],["2013-05-14",23.8089,24.0904,23.7808,23.9989,2325521.0],["2013-05-15",23.9215,24.0411,23.7738,24.0271,2385877.0],["2013-05-16",23.9778,23.9778,23.8019,23.8582,3059056.0],["2013-05-17",23.8582,24.224,23.8582,24.1044,2071300.0],["2013-05-20",24.0271,24.1467,23.9778,24.0904,2620234.0],["2013-05-21",24.0763,24.2029,24.0482,24.1044,1279796.0],["2013-05-22",24.1044,24.1396,23.8582,23.9778,4455171.0],["2013-05-23",23.7949,24.0763,23.7738,23.9637,3424153.0],["2013-05-24",23.8441,24.1748,23.7386,24.1115,2814099.0],["2013-05-28",24.3296,24.407,24.2311,24.2733,1779070.0],["2013-05-29",24.0904,24.1959,24.0059,24.0763,2518144.0],["2013-05-30",24.0833,24.2874,23.9989,24.0622,2775803.0],["2013-05-31",23.9778,24.1607,23.7878,23.7878,2948563.0],["2013-06-03",23.7949,23.8863,23.5627,23.8019,3824393.0],["2013-06-04",23.7667,23.9637,23.6612,23.7105,3452707.0],["2013-06-05",23.6049,23.6682,23.3727,23.4149,3994192.0],["2013-06-06",23.4149,23.6119,23.2813,23.6119,2256474.0],["2013-06-07",23.8441,24.4984,23.7738,24.1185,2995931.0],["2013-06-10",24.1256,24.2874,24.0341,24.2241,3575234.0],["2013-06-11",23.9004,24.0271,23.6964,23.7175,5186510.0],["2013-06-12",23.8512,23.8582,23.3094,23.4361,4059705.0],["2013-06-13",23.3938,23.5979,23.2179,23.5346,2828042.0],["2013-06-14",23.5416,23.6612,23.3727,23.4361,3804720.0],["2013-06-17",23.5697,23.6893,23.3516,23.4923,4205056.0],["2013-06-18",23.4642,23.8512,23.4431,23.7456,2607628.0],["2013-06-19",23.7667,23.7949,23.4783,23.4923,4267609.0],["2013-06-20",23.2883,23.2883,22.6199,22.6973,6756339.0],["2013-06-21",22.8873,22.8873,22.4299,22.8028,5963784.0],["2013-06-24",22.6269,22.6269,22.3174,22.3174,4919778.0],["2013-06-25",22.4933,22.5918,22.3033,22.5003,5095403.0],["2013-06-26",22.6692,22.6903,22.5003,22.5214,5099509.0],["2013-06-27",22.7184,23.2391,22.7114,23.1335,5146686.0],["2013-06-28",23.0561,23.225,22.8802,23.1828,20544915.0],["2013-07-01",23.6612,24.3788,23.5486,24.2029,7396762.0],["2013-07-02",24.1959,24.4351,23.9426,24.21,3391014.0],["2013-07-03",24.0271,24.1467,23.8793,24.0341,1523607.0],["2013-07-05",24.21,24.3788,24.0974,24.3225,1395351.0],["2013-07-08",24.4844,24.611,24.3507,24.4703,2300022.0],["2013-07-09",24.6251,24.8995,24.6181,24.8502,3625085.0],["2013-07-10",24.8362,24.9628,24.6321,24.7166,2403640.0],["2013-07-11",25.005,25.0613,24.597,24.6884,3727843.0],["2013-07-12",24.7095,24.8362,24.5336,24.6814,4064958.0],["2013-07-15",24.7939,25.1528,24.6884,24.9347,2408415.0],["2013-07-16",24.9487,24.9769,24.6321,24.7025,2369451.0],["2013-07-17",24.8362,24.8432,24.6603,24.7377,1217816.0],["2013-07-18",24.8362,24.8573,24.6743,24.7377,1378065.0],["2013-07-19",24.7728,25.0332,24.6814,24.991,2315302.0],["2013-07-22",25.0613,25.0754,24.6251,24.6673,1471751.0],["2013-07-23",24.7799,24.801,24.597,24.6392,1933684.0],["2013-07-24",24.7169,24.8229,24.5897,24.6957,1958514.0],["2013-07-25",24.6674,24.8724,24.5402,24.8441,2059744.0],["2013-07-26",24.8512,24.936,24.2928,24.4483,4433683.0],["2013-07-29",24.4342,24.519,24.0525,24.1797,3160573.0],["2013-07-30",24.2787,24.5897,24.1868,24.519,3077201.0],["2013-07-31",24.5968,24.7805,24.4625,24.6038,3083122.0],["2013-08-01",24.7664,25.1339,24.7664,25.1269,2502673.0],["2013-08-02",24.9996,25.2258,24.8653,25.2258,2005500.0],["2013-08-05",25.1269,25.4096,25.042,25.3813,2307471.0],["2013-08-06",25.2824,25.3954,25.2046,25.3601,2860416.0],["2013-08-07",25.3177,25.346,25.1057,25.2187,2266502.0],["2013-08-08",25.3177,25.3601,24.8936,24.9148,2462277.0],["2013-08-09",24.8866,25.0138,24.8088,24.8512,2220375.0],["2013-08-12",24.724,24.8229,24.4413,24.4766,2755939.0],["2013-08-13",24.5614,24.9431,24.4978,24.7735,2120960.0],["2013-08-14",24.731,24.8017,24.314,24.3706,1855470.0],["2013-08-15",24.1939,24.2292,24.0313,24.1868,2084383.0],["2013-08-16",24.0455,24.3494,23.9889,24.2151,3521372.0],["2013-08-19",24.1797,24.2292,23.8546,23.8758,2114943.0],["2013-08-20",23.9324,24.0525,23.8122,23.9818,1579284.0],["2013-08-21",23.9536,24.307,23.8405,23.9677,2393421.0],["2013-08-22",23.996,24.4837,23.9112,24.3989,1975800.0],["2013-08-23",24.413,24.4271,23.8829,23.9111,3518507.0],["2013-08-26",23.9182,24.1939,23.8405,23.9606,3548207.0],["2013-08-27",23.6991,23.7203,23.4941,23.6143,3549449.0],["2013-08-28",23.6002,23.7133,23.4588,23.586,2364198.0],["2013-08-29",23.4871,23.6567,23.4376,23.5153,1749274.0],["2013-08-30",23.5507,23.5931,23.2609,23.3528,1709450.0],["2013-09-03",23.6496,23.7203,23.2114,23.275,2427992.0],["2013-09-04",23.2892,23.685,23.275,23.5931,2301932.0],["2013-09-05",23.5719,24.0242,23.5366,23.8546,2070536.0],["2013-09-06",23.9112,23.9606,23.5366,23.7557,2031763.0],["2013-09-09",23.791,24.1727,23.7839,24.0596,1576419.0],["2013-09-10",24.1444,24.307,24.0525,24.1939,2439070.0],["2013-09-11",24.2009,24.2363,23.9677,24.1797,1864256.0],["2013-09-12",24.0667,24.1656,23.8263,23.8546,2154671.0],["2013-09-13",23.8546,24.0101,23.7345,23.9536,2248834.0],["2013-09-16",24.2434,24.4413,24.1091,24.4413,2848956.0],["2013-09-17",24.4201,24.9714,24.3494,24.929,3114255.0],["2013-09-18",24.8653,25.0986,24.6745,25.0491,2146458.0],["2013-09-19",25.1693,25.3389,25.0845,25.141,2495511.0],["2013-09-20",25.1339,25.1622,24.6604,24.6604,2956967.0],["2013-09-23",24.5119,24.618,24.2787,24.3847,2384158.0],["2013-09-24",24.3423,24.6321,24.2434,24.3423,2352356.0],["2013-09-25",24.3918,24.8371,24.2787,24.6745,3229237.0],["2013-09-26",24.7169,24.9431,24.6321,24.8936,2275001.0],["2013-09-27",24.724,24.8159,24.5826,24.7028,1375869.0],["2013-09-30",24.4978,24.7947,24.3635,24.724,2824699.0],["2013-10-01",24.7452,24.9572,24.7099,24.8088,1777733.0],["2013-10-02",24.6957,24.8371,24.4342,24.6745,1925567.0],["2013-10-03",24.5968,24.6886,24.3564,24.5897,2653850.0],["2013-10-04",24.5968,24.8017,24.4695,24.6392,1589025.0],["2013-10-07",24.4483,24.618,24.2504,24.4625,1357246.0],["2013-10-08",24.3918,24.5261,24.0879,24.1727,2594449.0],["2013-10-09",24.1373,24.4766,24.1161,24.2858,2875028.0],["2013-10-10",24.5402,24.9784,24.5049,24.9784,3058770.0],["2013-10-11",24.936,25.3036,24.8865,25.1693,2556440.0],["2013-10-14",24.9855,25.24,24.8936,25.1905,1420085.0],["2013-10-15",25.0915,25.1481,24.7169,24.8017,2192489.0],["2013-10-16",24.8371,24.8795,24.4625,24.6604,5856538.0],["2013-10-17",24.5897,25.2965,24.5826,25.2541,2720604.0],["2013-10-18",25.3954,25.5721,25.2399,25.4166,3044827.0],["2013-10-21",25.4732,25.5792,25.2894,25.3389,2222858.0],["2013-10-22",25.4167,25.7489,25.346,25.6075,2689089.0],["2013-10-23",25.5578,25.7495,25.5365,25.714,1623309.0],["2013-10-24",25.8276,25.9838,25.6714,25.7069,1552066.0],["2013-10-25",25.6146,25.9057,25.4797,25.9057,1261460.0],["2013-10-28",25.8631,25.9624,25.5436,25.6572,2186568.0],["2013-10-29",25.7069,25.9483,25.6785,25.8773,1735522.0],["2013-10-30",25.998,26.218,25.6927,25.8773,2494842.0],["2013-10-31",25.856,26.1115,25.6359,25.9483,2767304.0],["2013-11-01",25.9554,26.0902,25.7992,25.9483,1497727.0],["2013-11-04",25.998,26.0051,25.7779,26.0051,1578711.0],["2013-11-05",25.9909,26.1825,24.6917,26.1115,2575158.0],["2013-11-06",26.1115,26.1612,25.7424,25.8986,2086198.0],["2013-11-07",25.9341,26.0122,25.3448,25.4655,2466001.0],["2013-11-08",25.5081,25.9199,25.4868,25.8418,2840648.0],["2013-11-11",25.9128,26.1399,25.8773,26.1328,1355909.0],["2013-11-12",26.0193,26.0831,25.6004,25.7992,3385953.0],["2013-11-13",25.6288,26.1328,25.6217,26.076,4319561.0],["2013-11-14",26.3529,26.9777,26.2677,26.6937,6723869.0],["2013-11-15",26.7079,26.7079,26.2109,26.3529,5303879.0],["2013-11-18",26.3174,26.8286,26.3103,26.6937,3225799.0],["2013-11-19",26.6653,26.9209,26.5446,26.6653,2084861.0],["2013-11-20",26.644,26.7221,26.3387,26.3742,2576877.0],["2013-11-21",26.3316,26.8002,26.2819,26.7505,2929272.0],["2013-11-22",26.6795,27.29,26.5801,27.2829,4866585.0],["2013-11-25",27.2829,27.5172,27.2119,27.2829,3158281.0],["2013-11-26",27.2404,27.5243,27.0061,27.0274,3413075.0],["2013-11-27",27.0345,27.2403,26.8783,26.9777,2694724.0],["2013-11-29",27.0913,27.3539,26.8641,27.0771,1298514.0],["2013-12-02",27.1197,27.2971,26.715,26.7647,2404404.0],["2013-12-03",26.6227,26.9351,26.5588,26.8783,3774065.0],["2013-12-04",26.7363,26.9564,26.3387,26.6298,3876632.0],["2013-12-05",26.6298,26.7576,26.3884,26.4452,2503342.0],["2013-12-06",26.4097,26.9067,26.3671,26.8002,2879516.0],["2013-12-09",26.9706,26.9777,26.6369,26.7931,2107972.0],["2013-12-10",26.7718,27.0629,26.6298,26.644,2118572.0],["2013-12-11",26.6014,26.7718,26.36,26.3955,2368591.0],["2013-12-12",26.3955,26.9209,26.3529,26.8286,3241652.0],["2013-12-13",26.8002,26.8002,26.3387,26.5162,2788314.0],["2013-12-16",26.6085,27.0629,26.5233,26.928,2646592.0],["2013-12-17",26.9493,27.07,26.857,26.9422,2122297.0],["2013-12-18",26.8996,27.787,26.7789,27.7373,3097256.0],["2013-12-19",27.6237,27.6521,27.3681,27.6237,2094602.0],["2013-12-20",27.6521,28.1846,27.6024,28.1136,3806248.0],["2013-12-23",28.4259,28.5892,28.2556,28.5182,2758327.0],["2013-12-24",28.4472,28.5821,28.433,28.575,944209.0],["2013-12-26",27.9716,28.9087,27.9716,28.8377,1469172.0],["2013-12-27",28.8661,29.4199,28.8661,29.2566,4193692.0],["2013-12-30",29.2069,29.4057,29.1359,29.2353,2051436.0],["2013-12-31",29.2424,29.3347,28.8661,29.1359,2503246.0],["2014-01-02",29.0223,29.1643,28.7241,28.8661,2881522.0],["2014-01-03",28.8661,29.0152,28.5679,28.7099,2331346.0],["2014-01-06",29.1075,29.5689,28.9442,28.9868,3714759.0],["2014-01-07",28.8377,29.214,28.8377,29.0862,2476697.0],["2014-01-08",29.4057,29.4696,29.1004,29.2211,3077583.0],["2014-01-09",29.3702,29.5193,29.001,29.1004,2030903.0],["2014-01-10",29.1146,29.2211,28.9016,29.1927,2429807.0],["2014-01-13",29.0365,29.1856,28.5537,28.6389,2383012.0],["2014-01-14",28.7454,29.0294,28.7099,29.0081,2686893.0],["2014-01-15",28.9584,29.3134,28.9158,29.2992,1841622.0],["2014-01-16",29.1998,29.2708,29.0365,29.2495,2104820.0],["2014-01-17",29.285,29.4199,29.1714,29.3773,2870157.0],["2014-01-21",29.3489,29.8742,29.1714,29.3702,1752903.0],["2014-01-22",29.4058,29.5269,29.2633,29.4557,2330009.0],["2014-01-23",29.306,29.4486,28.7501,28.8855,2764343.0],["2014-01-24",28.6147,28.7216,28.0802,28.0802,2538104.0],["2014-01-27",28.1229,28.4365,27.959,28.1016,2511459.0],["2014-01-28",28.1515,28.5434,28.1443,28.4722,2394281.0],["2014-01-29",28.1657,28.6575,28.1158,28.2869,2141397.0],["2014-01-30",28.4365,28.4793,28.1514,28.2726,3684390.0],["2014-01-31",28.2726,29.1991,27.902,28.857,6191170.0],["2014-02-03",28.9782,29.1207,28.1372,28.1871,3724214.0],["2014-02-04",28.3866,28.5434,28.0802,28.4579,2936434.0],["2014-02-05",28.3296,28.7929,28.1657,28.6931,3885895.0],["2014-02-06",28.7501,29.1991,28.7287,29.0922,2438784.0],["2014-02-07",29.2205,29.698,29.0922,29.6125,2831384.0],["2014-02-10",29.6054,29.641,29.3773,29.5056,2786117.0],["2014-02-11",29.5412,29.7906,29.4414,29.6552,2107972.0],["2014-02-12",29.7051,29.8762,29.4201,29.5412,1743066.0],["2014-02-13",29.4771,29.7978,29.2918,29.7479,1919837.0],["2014-02-14",29.6481,30.0757,29.5697,29.8833,2821357.0],["2014-02-18",30.033,30.1541,29.9546,30.0615,1657116.0],["2014-02-19",29.9332,30.2111,29.6909,29.7621,2149419.0],["2014-02-20",29.8192,30.204,29.6054,30.1114,2806077.0],["2014-02-21",30.1969,30.3608,30.0686,30.1399,2359519.0],["2014-02-24",30.1898,30.5817,30.1898,30.3252,3134215.0],["2014-02-25",30.3038,30.3893,30.1755,30.2539,3875486.0],["2014-02-26",30.2753,30.5604,30.2183,30.3751,2445851.0],["2014-02-27",30.2183,30.4107,30.1612,30.261,2466956.0],["2014-02-28",30.3394,30.3679,29.9189,30.0615,2608392.0],["2014-03-03",30.2325,30.7528,30.0615,30.6601,3846263.0],["2014-03-04",31.1305,31.1519,30.6815,30.9381,3531781.0],["2014-03-05",31.0307,31.2445,30.824,31.1305,2432099.0],["2014-03-06",31.1733,31.3443,31.1377,31.2232,1912961.0],["2014-03-07",31.2944,31.4299,31.1091,31.2303,2314729.0],["2014-03-10",31.0878,31.3301,30.8312,31.1234,2247593.0],["2014-03-11",31.2018,31.2374,30.539,30.5817,2034341.0],["2014-03-12",30.4178,30.6459,30.2753,30.6031,2936243.0],["2014-03-13",30.71,30.8953,30.2111,30.3893,3402665.0],["2014-03-14",30.3964,30.6459,30.3465,30.5675,2744288.0],["2014-03-17",30.6815,31.102,30.6815,30.9381,2686702.0],["2014-03-18",30.9381,31.0521,30.4178,30.5746,3471903.0],["2014-03-19",30.5817,30.6958,30.0615,30.1826,3214244.0],["2014-03-20",30.1826,30.2967,30.0045,30.1969,1605642.0],["2014-03-21",30.4321,30.5746,30.2325,30.4392,3959621.0],["2014-03-24",30.482,30.6316,29.8192,29.8904,2424172.0],["2014-03-25",30.09,30.2254,29.869,30.0543,1923275.0],["2014-03-26",30.1826,30.4036,30.1327,30.1898,3554415.0],["2014-03-27",30.1755,30.2325,29.6552,29.7051,3391778.0],["2014-03-28",29.8405,30.1185,29.7408,29.7978,2351210.0],["2014-03-31",29.9332,30.3038,29.7764,30.2183,2373939.0],["2014-04-01",30.3751,30.6387,30.2895,30.6031,2898807.0],["2014-04-02",30.5746,30.6815,30.2396,30.2468,3880547.0],["2014-04-03",30.3608,30.5033,30.1969,30.3537,5540719.0],["2014-04-04",30.4962,30.6459,30.0543,30.1327,1805428.0],["2014-04-07",30.0544,30.0971,29.1849,29.2633,2715256.0],["2014-04-08",29.2276,29.4984,28.8784,29.4628,3070898.0],["2014-04-09",29.5911,29.6837,29.306,29.5768,5914697.0],["2014-04-10",29.584,29.9403,29.192,29.2062,3413648.0],["2014-04-11",29.0993,29.2704,28.914,28.9497,2188860.0],["2014-04-14",29.0922,29.306,28.8071,29.0281,2534857.0],["2014-04-15",29.1421,29.4699,28.8855,29.1635,2963747.0],["2014-04-16",29.3417,29.6196,29.2205,29.6196,2572866.0],["2014-04-17",29.5341,30.2967,29.5341,30.09,3769767.0],["2014-04-21",30.1114,30.3038,30.1042,30.2895,1687581.0],["2014-04-22",30.2753,30.4534,30.1399,30.3679,1625601.0],["2014-04-23",30.418,30.6757,30.2892,30.3465,2535430.0],["2014-04-24",30.4896,30.4896,30.1461,30.2105,2446328.0],["2014-04-25",29.7166,30.1174,29.2657,29.552,8267817.0],["2014-04-28",29.6164,29.7166,28.7433,29.2299,4909082.0],["2014-04-29",29.3087,29.4804,29.1226,29.3373,2649839.0],["2014-04-30",29.3588,29.5663,29.1441,29.2729,3365229.0],["2014-05-01",29.3158,29.4017,29.0582,29.1798,2309763.0],["2014-05-02",29.2085,29.5162,29.1297,29.2085,2192489.0],["2014-05-05",29.0152,29.187,28.7361,29.1441,3543241.0],["2014-05-06",29.1226,29.2729,29.0009,29.0653,2614408.0],["2014-05-07",29.1655,29.3874,29.051,29.3731,2823171.0],["2014-05-08",29.3731,29.7524,29.2872,29.5305,2554243.0],["2014-05-09",29.5091,29.8526,29.4232,29.7667,2904728.0],["2014-05-12",29.9958,30.962,29.9815,30.8117,6438419.0],["2014-05-13",30.7974,31.0765,30.7186,30.7329,2421498.0],["2014-05-14",30.7473,30.8188,30.5683,30.5898,2020207.0],["2014-05-15",30.4753,30.4896,30.0745,30.3894,1541275.0],["2014-05-16",30.325,30.5469,30.2319,30.5325,1877148.0],["2014-05-19",30.4467,30.9477,30.3966,30.8976,1762739.0],["2014-05-20",30.8475,30.962,30.4824,30.6041,2208247.0],["2014-05-21",30.7401,30.8833,30.4037,30.5111,2947512.0],["2014-05-22",30.5612,30.826,30.5039,30.6113,3425490.0],["2014-05-23",30.6757,31.0479,30.5898,30.9835,1705439.0],["2014-05-27",31.1266,31.327,31.0479,31.2411,1910096.0],["2014-05-28",31.327,31.6777,31.2697,31.2912,2681258.0],["2014-05-29",31.2984,31.3914,31.0335,31.2769,2683455.0],["2014-05-30",31.2339,31.3556,31.1624,31.2339,3044349.0],["2014-06-02",31.2339,31.4415,30.9763,31.3055,2697684.0],["2014-06-03",31.1624,31.3055,30.8546,30.9763,3236877.0],["2014-06-04",30.9763,31.4415,30.9047,31.2984,2862517.0],["2014-06-05",31.3986,31.556,31.1838,31.4057,2241863.0],["2014-06-06",31.556,31.8065,31.556,31.7994,2591966.0],["2014-06-09",31.8566,32.2073,31.7922,32.0928,1724348.0],["2014-06-10",32.0356,32.1429,31.8065,31.9067,2313774.0],["2014-06-11",31.8351,32.0284,31.7206,31.964,1919646.0],["2014-06-12",31.9711,32.1071,31.8352,31.9282,2616987.0],["2014-06-13",31.9425,32.0928,31.7493,32.0284,1714321.0],["2014-06-16",31.9998,32.6296,31.9998,32.4721,3568644.0],["2014-06-17",32.3863,32.9803,32.3576,32.923,3516979.0],["2014-06-18",32.8085,33.1091,32.6511,33.0662,2597887.0],["2014-06-19",33.0519,33.3811,32.9159,33.2523,3907192.0],["2014-06-20",33.3381,33.3381,32.9803,33.0877,4833924.0],["2014-06-23",33.0877,33.1306,32.7799,32.9016,3316811.0],["2014-06-24",32.8658,32.9875,32.601,32.6296,3026682.0],["2014-06-25",32.5294,32.8515,32.2717,32.8014,3792878.0],["2014-06-26",32.8228,32.8228,32.4435,32.6582,3342023.0],["2014-06-27",32.6725,32.9374,32.1286,32.4793,25377406.0],["2014-06-30",32.3576,32.737,32.0928,32.6368,6730554.0],["2014-07-01",32.7012,32.9875,32.6582,32.8372,2051340.0],["2014-07-02",32.7227,32.9087,32.4936,32.6511,2372125.0],["2014-07-03",32.6869,32.966,32.6797,32.8873,1357055.0],["2014-07-07",32.7656,32.7656,32.3648,32.4435,2258002.0],["2014-07-08",32.3934,32.5079,32.1859,32.236,3362651.0],["2014-07-09",32.329,32.6081,32.2503,32.2646,3164011.0],["2014-07-10",32.0069,32.236,31.8781,32.0785,2528076.0],["2014-07-11",32.1071,32.5079,32.1071,32.4221,2202708.0],["2014-07-14",32.5652,32.7513,32.3791,32.4006,2236133.0],["2014-07-15",32.4077,32.6869,32.3218,32.4936,2517380.0],["2014-07-16",32.6153,32.7298,32.4221,32.5294,2169569.0],["2014-07-17",32.2503,32.5509,31.9425,31.964,2230403.0],["2014-07-18",32.057,32.3934,31.9855,32.3791,1517304.0],["2014-07-21",32.3719,32.5151,32.1572,32.465,2144835.0],["2014-07-22",32.6654,32.8085,32.422,32.4292,2557586.0],["2014-07-23",32.422,32.5226,32.2424,32.2783,2527599.0],["2014-07-24",32.2711,32.4939,32.1561,32.1993,2335262.0],["2014-07-25",32.3286,32.9466,32.3286,32.4867,3626135.0],["2014-07-28",32.5011,32.6735,32.2639,32.5514,3391587.0],["2014-07-29",32.5729,32.7166,32.0484,32.0699,3446691.0],["2014-07-30",32.1059,32.2352,31.7322,31.9693,3640938.0],["2014-07-31",31.8112,31.8759,30.9849,31.0064,4489933.0],["2014-08-01",30.9777,31.0927,30.4962,30.9705,4010045.0],["2014-08-04",31.107,31.1932,30.8699,31.1286,1775536.0],["2014-08-05",31.0352,31.2508,30.7478,30.8699,1694934.0],["2014-08-06",30.6543,30.9346,30.5897,30.7765,2154003.0],["2014-08-07",30.9921,31.0783,30.6328,30.6831,2079035.0],["2014-08-08",30.719,31.2436,30.6974,31.2364,2352165.0],["2014-08-11",31.3154,31.5094,31.2076,31.2364,1244461.0],["2014-08-12",31.1717,31.3585,31.0855,31.1645,1213137.0],["2014-08-13",31.2939,31.5022,31.2723,31.4951,1316945.0],["2014-08-14",31.4879,31.6962,31.4663,31.5956,1489323.0],["2014-08-15",31.7106,31.7322,31.222,31.5166,1709641.0],["2014-08-18",31.7681,32.0196,31.7322,31.9406,1481683.0],["2014-08-19",31.9693,32.1993,31.9478,32.1346,1480728.0],["2014-08-20",32.1777,32.4005,32.0843,32.3214,1803327.0],["2014-08-21",32.3717,32.5083,32.3142,32.4436,1085262.0],["2014-08-22",32.3933,32.4867,32.2496,32.2927,1553785.0],["2014-08-25",32.4148,32.4939,32.0843,32.0915,1899304.0],["2014-08-26",32.1993,32.1993,31.8184,31.8975,2101287.0],["2014-08-27",31.9549,32.0915,31.8903,32.0052,1947150.0],["2014-08-28",31.8975,32.1633,31.6747,32.113,3098689.0],["2014-08-29",32.1346,32.1992,31.84,32.0627,1949251.0],["2014-09-02",32.0627,32.1561,31.61,31.725,3331995.0],["2014-09-03",31.84,31.8903,31.5885,31.6028,2118095.0],["2014-09-04",31.6531,31.6747,31.3945,31.416,3493295.0],["2014-09-05",31.3513,31.6962,31.2579,31.6819,2535048.0],["2014-09-08",31.6244,31.8328,31.6172,31.7465,2477557.0],["2014-09-09",31.7537,31.7681,31.5813,31.6028,2383012.0],["2014-09-10",31.5957,32.0052,31.4879,31.8256,2919531.0],["2014-09-11",31.804,32.3933,31.6747,32.2855,4123117.0],["2014-09-12",32.2927,32.3358,31.8112,31.8543,3056764.0],["2014-09-15",31.7969,31.8759,31.6316,31.7753,2603808.0],["2014-09-16",31.7106,32.0196,31.6531,31.9406,2871972.0],["2014-09-17",31.9549,32.1058,31.725,31.84,2952765.0],["2014-09-18",31.919,32.4508,31.8328,32.3645,3203070.0],["2014-09-19",32.4076,32.4939,32.1274,32.2711,5515125.0],["2014-09-22",32.2639,32.2927,32.0268,32.0843,2533233.0],["2014-09-23",31.955,32.0268,31.8615,31.8687,2482236.0],["2014-09-24",31.7825,31.9262,31.7537,31.8256,3833179.0],["2014-09-25",31.6963,31.7897,31.4232,31.4663,3115497.0],["2014-09-26",31.4663,31.8256,31.3585,31.7825,2445278.0],["2014-09-29",31.7322,31.8472,31.4448,31.8328,3043108.0],["2014-09-30",31.8687,32.0699,31.7969,32.0268,3571509.0],["2014-10-01",31.9549,32.1849,31.8615,31.9262,5381043.0],["2014-10-02",31.8328,31.9406,30.8483,31.0855,5078786.0],["2014-10-03",31.2507,31.4016,31.1573,31.2579,3431029.0],["2014-10-06",31.337,31.3729,30.8412,30.8627,4279546.0],["2014-10-07",30.5825,30.6974,30.4028,30.4531,3494823.0],["2014-10-08",30.5465,31.4016,30.4675,31.3945,5408547.0],["2014-10-09",31.3873,31.4304,30.4316,30.525,5105144.0],["2014-10-10",30.5753,30.8052,30.1729,30.2016,6646896.0],["2014-10-13",30.295,30.4028,29.8351,29.8495,5704693.0],["2014-10-14",29.7345,29.8495,28.3549,28.5202,9506261.0],["2014-10-15",27.9022,28.1249,27.4136,27.9884,6877433.0],["2014-10-16",27.4998,28.2687,27.4998,27.974,5276471.0],["2014-10-17",28.4699,29.2316,28.4411,28.8795,3834898.0],["2014-10-20",28.7285,29.016,28.592,28.8579,2711818.0],["2014-10-21",29.1597,29.4112,29.0088,29.3896,4510370.0],["2014-10-22",29.4329,29.4546,28.8267,28.9277,3808922.0],["2014-10-23",29.3319,29.8371,29.2742,29.6134,3203261.0],["2014-10-24",29.6134,30.032,29.4474,30.0176,1632859.0],["2014-10-27",29.9454,30.0681,29.5845,29.8804,2483096.0],["2014-10-28",30.0248,30.3784,29.9743,30.3712,1608507.0],["2014-10-29",30.299,30.5372,30.1691,30.4506,2330296.0],["2014-10-30",30.3351,30.6527,30.0897,30.4867,1557987.0],["2014-10-31",30.9558,30.9991,30.6527,30.9847,2547558.0],["2014-11-03",30.9703,31.0641,30.761,30.8548,1784322.0],["2014-11-04",30.8692,31.0208,30.761,31.0064,2292478.0],["2014-11-05",31.1146,31.2084,30.8909,31.1291,1284953.0],["2014-11-06",31.1507,31.3817,31.093,31.3528,1498109.0],["2014-11-07",31.3384,31.4322,31.1507,31.259,1994040.0],["2014-11-10",31.2012,31.5188,31.1291,31.5116,1750324.0],["2014-11-11",31.6198,31.8292,31.259,31.3167,2309954.0],["2014-11-12",31.259,31.3889,31.093,31.2951,3442298.0],["2014-11-13",30.7754,30.8765,30.1403,30.6311,6054891.0],["2014-11-14",30.6383,30.7249,30.3856,30.6022,2859939.0],["2014-11-17",30.4867,30.7754,30.4434,30.7465,1865306.0],["2014-11-18",30.7177,30.761,30.2341,30.2774,3010065.0],["2014-11-19",30.2846,30.2846,29.9454,30.0392,2287225.0],["2014-11-20",29.8516,29.9309,29.7794,29.8155,2969382.0],["2014-11-21",30.1547,31.2085,30.0464,30.9558,5586082.0],["2014-11-24",30.7537,30.9053,30.4867,30.6888,3605698.0],["2014-11-25",30.7321,31.4466,30.5733,31.3095,5478071.0],["2014-11-26",31.1074,31.194,30.7465,30.927,3021811.0],["2014-11-28",30.8115,30.9631,30.631,30.9631,4971539.0],["2014-12-01",30.8187,31.1723,30.6166,30.9414,3424535.0],["2014-12-02",31.0497,31.2662,30.862,31.1507,2591584.0],["2014-12-03",31.3023,31.5838,31.2157,31.36,2727003.0],["2014-12-04",31.2878,31.3528,30.9342,31.2157,2595690.0],["2014-12-05",31.2157,31.4755,31.1724,31.2951,1560566.0],["2014-12-08",31.2951,31.425,31.093,31.3023,2155244.0],["2014-12-09",30.9486,31.3167,30.8764,31.2951,1801990.0],["2014-12-10",31.2084,31.2878,30.5517,30.6022,2760619.0],["2014-12-11",30.6527,30.7682,30.3496,30.4434,2101382.0],["2014-12-12",30.1042,30.3496,29.9598,29.9887,2227442.0],["2014-12-15",30.2052,30.3279,29.9165,30.0248,3075769.0],["2014-12-16",29.9743,30.7465,29.967,30.0248,3220642.0],["2014-12-17",30.0103,30.2702,29.7433,30.2052,2723851.0],["2014-12-18",30.7682,31.0425,30.5589,31.0425,2214263.0],["2014-12-19",31.2084,31.3817,31.1363,31.1507,4085490.0],["2014-12-22",31.2085,31.5549,31.1363,31.5477,1539842.0],["2014-12-23",31.6776,32.2117,31.6198,32.024,1439376.0],["2014-12-24",32.0818,32.3632,32.0818,32.2622,928451.0],["2014-12-26",32.2766,32.356,32.0024,32.0385,1121457.0],["2014-12-29",31.9735,32.2911,31.9374,32.1684,956242.0],["2014-12-30",32.0312,32.1179,31.8219,31.9158,876404.0],["2014-12-31",32.0385,32.0818,31.6343,31.6559,1274830.0],["2015-01-02",31.7498,31.8436,31.2518,31.4755,1665329.0],["2015-01-05",31.2084,31.4033,30.9558,30.9991,1621017.0],["2015-01-06",30.9414,30.9775,30.2918,30.6599,2111792.0],["2015-01-07",30.862,31.1651,30.7971,31.1507,2606482.0],["2015-01-08",31.3456,31.7498,31.3311,31.7498,2564557.0],["2015-01-09",31.8075,31.923,31.4394,31.5549,2570478.0],["2015-01-12",31.591,31.6126,31.1435,31.2301,2405072.0],["2015-01-13",31.3889,31.6848,31.0641,31.2951,3210042.0],["2015-01-14",30.9197,30.9847,30.4506,30.9342,2171575.0],["2015-01-15",30.9631,31.0352,30.6888,30.7826,2929654.0],["2015-01-16",30.5805,30.7105,30.2413,30.6744,2835968.0],["2015-01-20",30.5083,30.7393,30.1763,30.4073,2946080.0],["2015-01-21",30.3276,30.6972,30.3203,30.5378,2252559.0],["2015-01-22",30.4798,30.8712,30.0884,30.864,2575062.0],["2015-01-23",30.7842,30.864,30.632,30.7262,1725399.0],["2015-01-26",30.6465,30.7335,30.4363,30.5885,2222572.0],["2015-01-27",30.2261,30.3348,29.8782,30.1536,3218159.0],["2015-01-28",30.3493,30.5378,29.8637,29.8854,2256665.0],["2015-01-29",29.7694,30.3276,29.6897,30.2333,3346989.0],["2015-01-30",29.0663,30.0521,28.9141,29.581,5473392.0],["2015-02-02",29.552,30.1464,29.3273,30.0376,4268946.0],["2015-02-03",30.1609,30.5668,30.0304,30.3348,3204980.0],["2015-02-04",30.1029,30.4146,29.9362,30.0159,3068893.0],["2015-02-05",30.1174,30.5088,30.0304,30.4725,2007410.0],["2015-02-06",30.516,30.603,29.9796,30.1319,4453165.0],["2015-02-09",30.0449,30.4436,29.9941,30.2696,4872697.0],["2015-02-10",30.429,30.516,30.3058,30.4146,4632037.0],["2015-02-11",30.4146,30.5958,30.2696,30.4001,3938898.0],["2015-02-12",30.4435,31.1974,30.4435,31.1104,4637194.0],["2015-02-13",31.0597,31.3859,31.0379,31.3061,3686109.0],["2015-02-17",31.2844,31.4148,31.1394,31.2554,1425338.0],["2015-02-18",31.2626,31.4656,30.9002,31.0017,3537416.0],["2015-02-19",30.9944,31.1829,30.9002,30.9799,1389812.0],["2015-02-20",30.8495,30.9799,30.4436,30.9509,2569141.0],["2015-02-23",30.9437,30.9509,30.5958,30.7987,1958132.0],["2015-02-24",30.748,30.9509,30.5958,30.8857,1338528.0],["2015-02-25",30.893,31.3134,30.7552,31.0959,2855832.0],["2015-02-26",31.0524,31.1104,30.864,30.9437,1607647.0],["2015-02-27",30.9509,31.0379,30.5378,30.603,2881426.0],["2015-03-02",30.603,31.3569,30.574,31.3569,3204980.0],["2015-03-03",31.1394,31.2771,30.9654,31.2554,2016483.0],["2015-03-04",31.1684,31.1684,30.7697,31.0234,2678871.0],["2015-03-05",31.0379,31.0887,30.864,30.9292,1066640.0],["2015-03-06",30.7117,30.8495,30.4508,30.516,1800844.0],["2015-03-09",30.4001,30.9509,30.3783,30.8205,1520647.0],["2015-03-10",30.516,30.516,30.1826,30.1826,1748701.0],["2015-03-11",30.1754,30.2623,30.0594,30.1246,1417411.0],["2015-03-12",30.2986,30.777,30.2406,30.719,1225265.0],["2015-03-13",30.719,30.7842,30.1319,30.5015,2038925.0],["2015-03-16",30.6248,30.7987,30.5088,30.6755,1594086.0],["2015-03-17",30.5595,30.7335,30.5305,30.6465,1528573.0],["2015-03-18",30.5523,31.2771,30.4073,31.1104,1729028.0],["2015-03-19",30.9799,31.0307,30.6972,30.9219,1108564.0],["2015-03-20",31.1901,31.3061,30.9727,31.2699,2972724.0],["2015-03-23",31.857,31.8932,31.4003,31.5018,2676483.0],["2015-03-24",31.4221,31.654,31.3351,31.4003,2129937.0],["2015-03-25",31.4148,31.5163,31.1829,31.2626,3204407.0],["2015-03-26",31.1684,31.1684,30.8785,30.9437,1678317.0],["2015-03-27",30.835,31.0307,30.6827,31.0162,1351898.0],["2015-03-30",31.1104,31.683,31.0887,31.5018,1580525.0],["2015-03-31",31.4003,31.4728,31.1611,31.2119,1713939.0],["2015-04-01",31.1539,31.4438,30.7552,31.2264,2585854.0],["2015-04-02",31.1611,31.5453,31.0307,31.4076,1803900.0],["2015-04-06",31.1322,31.4656,31.0089,31.3061,1593704.0],["2015-04-07",31.2771,31.3569,31.0017,31.0234,1499732.0],["2015-04-08",31.0234,31.2554,30.9582,31.1757,2353311.0],["2015-04-09",31.1756,31.5526,31.1249,31.5018,1755577.0],["2015-04-10",31.5018,31.6685,31.3496,31.4946,945355.0],["2015-04-13",31.4148,31.4221,31.1974,31.2771,1128237.0],["2015-04-14",31.2119,31.3786,31.0162,31.3279,1529433.0],["2015-04-15",31.3569,31.5816,31.3206,31.4366,1281228.0],["2015-04-16",31.3423,31.5308,31.1901,31.3931,1018126.0],["2015-04-17",31.1249,31.1539,30.6537,30.7552,3000992.0],["2015-04-20",30.8785,31.0742,30.8132,30.9799,1360207.0],["2015-04-21",31.1539,31.3858,30.777,30.8567,1722438.0],["2015-04-22",30.8822,31.0861,30.6783,31.0279,1481492.0],["2015-04-23",30.9332,31.2974,30.8676,31.0206,2826991.0],["2015-04-24",29.0176,30.2267,28.9302,29.1633,12089823.0],["2015-04-27",29.2653,29.4401,29.0613,29.1414,5573285.0],["2015-04-28",29.1633,29.1924,28.821,29.1123,2527599.0],["2015-04-29",29.1341,29.3235,29.003,29.1414,4054644.0],["2015-04-30",29.0176,29.0977,28.5952,28.6826,4628694.0],["2015-05-01",28.719,28.9594,28.6971,28.8647,2680017.0],["2015-05-04",28.8792,29.1633,28.8792,29.0395,2222667.0],["2015-05-05",29.0613,29.1706,28.6899,28.77,2324184.0],["2015-05-06",28.9739,29.0613,28.6243,28.8355,2455783.0],["2015-05-07",28.8938,29.0395,28.6899,28.8282,1363931.0],["2015-05-08",29.003,29.2143,28.8501,28.9666,2694724.0],["2015-05-11",28.9448,29.1123,28.7627,28.7773,1720051.0],["2015-05-12",28.7044,28.7773,28.4277,28.4422,2882572.0],["2015-05-13",28.5005,28.77,28.5005,28.6097,2791179.0],["2015-05-14",28.77,28.9084,28.5223,28.8501,3290835.0],["2015-05-15",28.821,28.9521,28.6607,28.7481,2327908.0],["2015-05-18",28.6607,29.0613,28.6316,28.9521,2252368.0],["2015-05-19",29.0977,29.491,29.0686,29.2725,5706603.0],["2015-05-20",29.0832,29.7678,29.0832,29.7387,8044729.0],["2015-05-21",29.6586,29.9645,29.542,29.7824,4762012.0],["2015-05-22",29.7168,29.9062,29.6149,29.8115,2307662.0],["2015-05-26",29.7168,29.7678,29.4182,29.4401,2873977.0],["2015-05-27",29.4182,29.7168,29.4037,29.695,1586828.0],["2015-05-28",29.6003,29.6877,29.4838,29.6804,1744117.0],["2015-05-29",29.7023,29.7023,29.3454,29.3964,3050175.0],["2015-06-01",29.4182,29.4692,29.2507,29.3308,2103388.0],["2015-06-02",29.2944,29.4401,29.1706,29.3964,3009874.0],["2015-06-03",29.5275,29.6513,29.4109,29.5348,1140939.0],["2015-06-04",29.309,29.4546,29.1779,29.2216,1474329.0],["2015-06-05",29.1414,29.3162,29.0905,29.2944,1298036.0],["2015-06-08",29.2288,29.3308,29.156,29.1924,2014000.0],["2015-06-09",29.2216,29.3964,29.156,29.3017,1773722.0],["2015-06-10",29.3672,29.6221,29.3308,29.4765,1281419.0],["2015-06-11",29.5275,29.6294,29.4255,29.5712,1252005.0],["2015-06-12",29.4983,29.5056,29.2288,29.3381,1708400.0],["2015-06-15",29.0905,29.0977,28.5515,28.872,1920219.0],["2015-06-16",28.872,29.0977,28.6826,29.0759,1976850.0],["2015-06-17",29.0832,29.491,29.054,29.3308,2393899.0],["2015-06-18",29.4255,29.6513,29.3162,29.4619,2595022.0],["2015-06-19",29.3381,29.4473,29.1924,29.2361,2280827.0],["2015-06-22",29.3162,29.4255,29.1342,29.1342,2035105.0],["2015-06-23",29.156,29.2653,28.9375,29.0103,3073095.0],["2015-06-24",28.9812,29.1341,28.8938,28.9156,3198295.0],["2015-06-25",28.8792,29.054,28.5442,28.5588,2082187.0],["2015-06-26",28.566,28.8064,28.5078,28.6899,2227347.0],["2015-06-29",28.4058,28.4859,27.896,27.9178,1852605.0],["2015-06-30",28.1145,28.2091,27.845,28.0271,3081594.0],["2015-07-01",28.2019,28.3111,28.0416,28.2893,2183894.0],["2015-07-02",28.3548,28.4058,27.8668,27.9761,1977041.0],["2015-07-06",27.6774,28.0125,27.641,27.8304,1696844.0],["2015-07-07",27.845,28.2091,27.5755,28.18,2366968.0],["2015-07-08",27.8741,27.9542,27.4444,27.5099,1621304.0],["2015-07-09",27.794,28.0416,27.6483,27.6556,3865172.0],["2015-07-10",27.9542,28.0343,27.4298,27.4735,3284532.0],["2015-07-13",27.6774,27.8595,27.6629,27.7721,2240621.0],["2015-07-14",27.7794,27.9251,27.7066,27.7576,3096588.0],["2015-07-15",27.7867,27.8814,27.59,27.8013,2006073.0],["2015-07-16",27.9906,28.2019,27.9542,28.078,4072884.0],["2015-07-17",28.0271,28.078,27.8377,27.9688,1961761.0],["2015-07-20",27.9396,27.9542,27.7867,27.9032,2268221.0],["2015-07-21",27.8668,27.9396,27.7284,27.7357,2095270.0],["2015-07-22",27.754,27.798,27.2341,27.2341,2705420.0],["2015-07-23",27.2268,27.4391,27.0876,27.1462,2353025.0],["2015-07-24",27.1023,27.1242,26.6702,26.6849,2874837.0],["2015-07-27",26.5311,26.8167,26.5091,26.575,3196863.0],["2015-07-28",26.7068,26.7654,26.3041,26.6849,6974938.0],["2015-07-29",26.6849,27.0217,26.5897,26.9412,6029966.0],["2015-07-30",26.8167,27.1462,26.8094,27.0437,3236018.0],["2015-07-31",27.2487,28.1348,27.2414,27.8199,5520664.0],["2015-08-03",27.8199,28.0103,27.4318,27.9591,3814843.0],["2015-08-04",28.0176,28.4351,27.9298,28.025,2960118.0],["2015-08-05",28.2666,28.2813,27.9078,28.0323,1941229.0],["2015-08-06",28.1128,28.1714,27.9444,28.0689,2057357.0],["2015-08-07",28.0323,28.0982,27.6588,27.8126,1511383.0],["2015-08-10",28.0616,28.2813,28.025,28.2154,2145026.0],["2015-08-11",27.8785,27.9517,27.6442,27.7101,1143899.0],["2015-08-12",27.4684,27.9005,27.3879,27.754,3635685.0],["2015-08-13",27.6881,27.7687,27.4318,27.4391,2457979.0],["2015-08-14",27.4831,27.6442,27.4098,27.5417,2109404.0],["2015-08-17",27.4684,27.8785,27.2561,27.8053,3129726.0],["2015-08-18",27.8053,27.981,27.7467,27.8785,2065570.0],["2015-08-19",27.6076,28.0762,27.3732,27.3952,2125830.0],["2015-08-20",27.1609,27.3073,26.9046,26.9119,2497994.0],["2015-08-21",26.7068,26.7727,26.2675,26.3114,3248815.0],["2015-08-24",24.9859,26.0917,24.9054,25.3448,5161966.0],["2015-08-25",26.0038,26.1869,25.4107,25.4473,5976868.0],["2015-08-26",26.0038,26.0624,25.4326,26.0112,3607704.0],["2015-08-27",26.3114,26.7068,26.1356,26.6702,2924783.0],["2015-08-28",26.5457,26.7215,26.4652,26.6409,1391913.0],["2015-08-31",26.5311,26.7874,26.4066,26.575,2281973.0],["2015-09-01",25.9379,26.2821,25.8061,25.9453,3820573.0],["2015-09-02",26.1942,26.3627,25.8867,26.3627,2205095.0],["2015-09-03",26.3993,26.868,26.2968,26.4872,2273282.0],["2015-09-04",26.1503,26.1503,25.8501,25.9306,2445946.0],["2015-09-08",26.348,26.6556,26.2162,26.6409,1793872.0],["2015-09-09",26.8606,26.9192,26.2235,26.2601,1652437.0],["2015-09-10",26.2675,26.3773,26.0478,26.1649,1789097.0],["2015-09-11",26.1723,26.3334,25.9892,26.3334,1203969.0],["2015-09-14",26.3334,26.3993,26.0917,26.3919,2590342.0],["2015-09-15",26.4505,26.8533,26.348,26.8167,2313965.0],["2015-09-16",26.8167,27.0657,26.7508,27.0144,1933111.0],["2015-09-17",26.9705,27.1096,26.619,26.6776,1745167.0],["2015-09-18",26.37,26.37,25.9379,26.0112,2924210.0],["2015-09-21",26.0917,26.1796,25.8793,26.0038,1482829.0],["2015-09-22",25.6963,25.7329,25.3814,25.5645,1445106.0],["2015-09-23",25.5645,25.6523,25.2862,25.3521,1962334.0],["2015-09-24",24.9933,25.1324,24.715,25.0592,3172988.0],["2015-09-25",25.2862,25.4033,25.0885,25.2422,1655779.0],["2015-09-28",25.0811,25.1324,24.5319,24.5685,1755481.0],["2015-09-29",24.5685,24.6418,24.2097,24.4514,4551435.0],["2015-09-30",24.6564,24.8248,24.2756,24.5026,4137538.0],["2015-10-01",24.5539,24.8322,24.3781,24.8029,3214053.0],["2015-10-02",24.4807,25.1837,24.2244,25.1837,2874264.0],["2015-10-05",25.2642,25.6304,24.3049,25.5352,3767953.0],["2015-10-06",25.5132,25.8208,25.4693,25.7549,2678871.0],["2015-10-07",25.9013,26.3627,25.9013,26.0551,3265432.0],["2015-10-08",25.6011,26.6776,25.6011,26.5311,2652417.0],["2015-10-09",26.5824,26.7801,26.4139,26.6263,1869890.0],["2015-10-12",26.6483,26.6995,26.3773,26.4212,1345022.0],["2015-10-13",26.2309,26.5238,26.1357,26.1723,2100523.0],["2015-10-14",26.1283,26.6043,26.0331,26.4066,2179310.0],["2015-10-15",26.5384,26.7215,26.2162,26.6995,2275861.0],["2015-10-16",26.7434,26.8533,26.4798,26.7068,2881808.0],["2015-10-19",26.5457,26.7288,26.37,26.4725,1713270.0],["2015-10-20",26.3187,26.846,26.3187,26.824,1987164.0],["2015-10-21",26.894,27.0118,26.5037,26.5552,2046279.0],["2015-10-22",26.6436,27.6819,26.6068,27.3579,3027350.0],["2015-10-23",27.4757,27.5715,27.0707,27.2106,2434868.0],["2015-10-26",27.2327,27.3505,26.9013,26.9455,1393918.0],["2015-10-27",26.7467,26.8424,26.3122,26.5037,1942661.0],["2015-10-28",26.6657,26.9161,26.3269,26.673,2714397.0],["2015-10-29",26.6436,26.9013,26.5258,26.8645,1960997.0],["2015-10-30",26.9234,27.0265,26.7835,26.835,3354151.0],["2015-11-02",26.8645,27.3579,26.7319,27.2916,1920887.0],["2015-11-03",27.2843,27.4389,27.1223,27.3137,1568683.0],["2015-11-04",27.3653,27.5347,27.1812,27.2474,3811692.0],["2015-11-05",27.2769,27.3726,26.975,27.1885,1417316.0],["2015-11-06",27.0412,27.2769,26.8866,27.2622,1854133.0],["2015-11-09",27.1812,27.3211,27.0192,27.0781,3108430.0],["2015-11-10",27.0633,27.2106,26.7688,27.0412,2776854.0],["2015-11-11",27.4463,27.6967,27.38,27.4978,3204598.0],["2015-11-12",27.2695,27.4463,26.8424,26.8792,3019137.0],["2015-11-13",25.5095,26.2238,25.1339,26.0029,7657763.0],["2015-11-16",25.9366,26.4079,25.8335,26.2975,5336731.0],["2015-11-17",26.43,26.511,26.0397,26.1281,3669015.0],["2015-11-18",26.1428,26.43,26.0103,26.3932,2851821.0],["2015-11-19",26.4153,26.5037,26.1944,26.3858,1762930.0],["2015-11-20",26.43,26.592,26.1207,26.2459,4387843.0],["2015-11-23",25.863,26.3122,25.7378,26.0029,3054854.0],["2015-11-24",25.8851,26.0324,25.6789,25.9293,3723736.0],["2015-11-25",25.9293,26.0544,25.6568,25.9587,2654900.0],["2015-11-27",25.9808,26.106,25.7746,25.8851,1013064.0],["2015-11-30",25.9808,26.268,25.9293,26.0029,2709622.0],["2015-12-01",26.0618,26.1576,25.6126,25.7673,2732924.0],["2015-12-02",25.6789,25.7525,25.0235,25.1045,4058655.0],["2015-12-03",25.1708,25.3033,24.6847,24.8467,2604763.0],["2015-12-04",24.9204,25.0677,24.6626,25.0087,3223125.0],["2015-12-07",24.9572,25.0382,24.7363,24.913,2067289.0],["2015-12-08",24.67,24.8467,24.4196,24.4712,2028038.0],["2015-12-09",24.3975,24.7804,24.3091,24.4859,1890041.0],["2015-12-10",24.4859,24.5153,24.2134,24.2723,6414735.0],["2015-12-11",24.0808,24.2355,23.8452,23.9041,3049602.0],["2015-12-14",23.6464,23.7126,23.1824,23.396,5173713.0],["2015-12-15",23.6022,23.8452,23.2045,23.4475,4835356.0],["2015-12-16",23.5138,23.7863,23.3592,23.7274,2234605.0],["2015-12-17",23.6758,23.7936,23.013,23.0351,3852470.0],["2015-12-18",22.9247,23.013,22.7111,22.7111,4127319.0],["2015-12-21",22.9099,23.1014,22.8068,22.9615,2769405.0],["2015-12-22",23.0204,23.5212,22.9689,23.3813,2325330.0],["2015-12-23",23.5874,23.9777,23.5801,23.8084,3816849.0],["2015-12-24",23.6905,23.8378,23.5359,23.639,1311024.0],["2015-12-28",23.5948,23.7863,23.4623,23.7126,1455134.0],["2015-12-29",23.8378,24.0661,23.8157,24.044,1870559.0],["2015-12-30",23.9704,24.0735,23.6758,23.7126,1538983.0],["2015-12-31",23.5875,23.8305,23.477,23.4844,2016960.0],["2016-01-04",23.153,23.4991,23.1161,23.4107,3318912.0],["2016-01-05",23.3886,23.5433,22.9983,23.1309,3283099.0],["2016-01-06",22.5565,22.9173,22.4092,22.9099,5867711.0],["2016-01-07",22.4386,22.6669,22.2324,22.3282,3120558.0],["2016-01-08",22.4755,22.6301,22.2472,22.2914,3259129.0],["2016-01-11",22.3355,22.4755,22.122,22.2987,3598822.0],["2016-01-12",22.6817,23.0499,22.3355,22.5123,4440655.0],["2016-01-13",22.9836,23.2266,21.8421,21.9526,3161814.0],["2016-01-14",22.0042,22.4755,21.798,22.2545,3916169.0],["2016-01-15",21.7317,22.4018,21.7317,22.3061,4019118.0],["2016-01-19",22.6964,22.6964,22.1956,22.4755,4565378.0],["2016-01-20",21.9083,22.3012,21.456,22.1085,4572158.0],["2016-01-21",22.0862,22.5385,21.9157,22.2345,2977499.0],["2016-01-22",22.5162,22.8054,22.3828,22.6793,2124398.0],["2016-01-25",24.3623,25.4967,23.7766,25.3187,22872059.0],["2016-01-26",24.9258,25.3929,24.5328,25.1927,8051223.0],["2016-01-27",25.163,25.7561,24.8072,24.9258,6547671.0],["2016-01-28",25.2149,25.3484,24.7553,24.822,4597943.0],["2016-01-29",25.4225,25.7784,25.163,25.4967,4978129.0],["2016-02-01",25.3484,25.5708,24.9332,25.2668,3567689.0],["2016-02-02",25.0296,25.0889,24.8665,25.0222,4370176.0],["2016-02-03",25.2298,25.6301,25.0518,25.4151,5171039.0],["2016-02-04",25.2001,25.9637,25.1111,25.7265,4525650.0],["2016-02-05",25.682,25.9489,25.556,25.9341,5099605.0],["2016-02-08",25.7191,25.8377,25.4818,25.7487,3081499.0],["2016-02-09",25.5486,25.8377,25.4967,25.6894,3356730.0],["2016-02-10",25.7265,25.9489,25.2446,25.2817,4315550.0],["2016-02-11",24.9258,25.1037,24.4068,24.6515,2863472.0],["2016-02-12",24.8591,24.9258,24.4661,24.8516,4829817.0],["2016-02-16",25.2075,25.467,24.9999,25.3558,3213002.0],["2016-02-17",25.3558,25.9934,25.3261,25.9118,3350236.0],["2016-02-18",25.9193,25.986,25.5337,25.5782,3830696.0],["2016-02-19",25.5337,25.5782,24.5773,24.8887,7676863.0],["2016-02-22",24.9258,25.3929,24.9258,25.3335,4195220.0],["2016-02-23",25.2075,25.4892,24.9703,25.0741,3175757.0],["2016-02-24",24.8739,25.5411,24.4735,25.5041,4623346.0],["2016-02-25",25.6153,25.8673,25.2446,25.8599,4810717.0],["2016-02-26",25.9489,26.3048,25.9044,26.2529,3618400.0],["2016-02-29",26.201,26.2677,25.9934,26.0824,5408261.0],["2016-03-01",26.2751,26.7051,26.2232,26.7051,4043757.0],["2016-03-02",26.6903,26.7719,26.4753,26.5939,2452345.0],["2016-03-03",26.4827,26.8089,26.4531,26.7793,2223145.0],["2016-03-04",26.7793,26.972,26.6236,26.9127,2901099.0],["2016-03-07",26.8163,26.9943,26.6458,26.935,1899782.0],["2016-03-08",26.8163,26.8757,26.4308,26.5346,2887920.0],["2016-03-09",26.6458,26.7793,26.6236,26.6829,1521793.0],["2016-03-10",26.72,26.8831,26.1491,26.2603,2161452.0],["2016-03-11",26.4086,26.9201,26.4086,26.8979,1549297.0],["2016-03-14",26.8608,27.0758,26.8163,27.0165,1189930.0],["2016-03-15",26.7867,26.7941,26.5939,26.757,1071510.0],["2016-03-16",26.6236,27.0684,26.4975,26.9498,1181526.0],["2016-03-17",26.9794,27.2834,26.9275,27.1945,1994327.0],["2016-03-18",27.2908,27.3798,27.0684,27.1055,5077735.0],["2016-03-21",27.1648,27.1648,26.9572,27.0684,2124398.0],["2016-03-22",26.9572,27.0684,26.7348,26.8164,3207941.0],["2016-03-23",26.7348,26.8312,26.4531,26.4827,2425414.0],["2016-03-24",26.4086,26.7125,26.2381,26.6977,2000439.0],["2016-03-28",26.8164,26.972,26.7645,26.8164,2053441.0],["2016-03-29",26.6903,26.9127,26.6236,26.8089,2890690.0],["2016-03-30",27.0239,27.2908,26.8682,27.15,3434658.0],["2016-03-31",27.1426,27.3057,27.0091,27.2167,2795954.0],["2016-04-01",27.0314,27.3502,26.8534,27.2908,1954694.0],["2016-04-04",27.2612,27.3353,27.061,27.0684,1382840.0],["2016-04-05",26.6458,26.6458,25.9563,26.2603,5541865.0],["2016-04-06",26.2084,26.2603,25.6968,26.1269,5000762.0],["2016-04-07",26.0527,26.3048,25.771,25.986,3918747.0],["2016-04-08",26.2084,26.6532,26.1936,26.2603,2453968.0],["2016-04-11",26.2899,26.631,26.2899,26.4234,1980575.0],["2016-04-12",26.4456,26.8905,26.4456,26.6681,1675357.0],["2016-04-13",26.757,27.2908,26.7126,27.2167,2536289.0],["2016-04-14",27.2464,27.4762,27.0981,27.4539,2821739.0],["2016-04-15",27.491,27.5429,27.1796,27.276,1417411.0],["2016-04-18",27.1944,27.5355,27.0832,27.3946,1324490.0],["2016-04-19",27.5133,27.6764,27.2315,27.2315,3224940.0],["2016-04-20",27.3247,27.4738,27.0563,27.3322,2291045.0],["2016-04-21",27.7348,29.1812,27.6453,28.9575,5590188.0],["2016-04-22",28.8755,29.457,28.8606,29.2184,3357398.0],["2016-04-25",29.1886,29.211,28.9873,29.1812,2772079.0],["2016-04-26",29.1886,29.5539,29.1886,29.4048,2754602.0],["2016-04-27",29.4048,29.7552,29.3675,29.6136,2936243.0],["2016-04-28",29.3377,29.9044,29.2333,29.375,2443750.0],["2016-04-29",28.9948,29.0171,28.458,28.7189,3601974.0],["2016-05-02",28.8233,28.95,28.4729,28.5698,2313010.0],["2016-05-03",28.3536,28.3536,27.8317,28.1747,3342596.0],["2016-05-04",28.033,28.1747,27.5708,27.8317,3548494.0],["2016-05-05",27.8392,28.1597,27.7422,27.7646,2581270.0],["2016-05-06",27.526,28.1225,27.3769,28.0777,2410802.0],["2016-05-09",27.9212,28.1821,27.8913,28.0926,1664374.0],["2016-05-10",28.197,28.6145,28.1076,28.54,2625295.0],["2016-05-11",28.6145,28.8382,28.3983,28.6891,2674573.0],["2016-05-12",28.6891,29.1141,28.6071,28.8531,3431411.0],["2016-05-13",28.7786,29.211,28.4654,28.6071,1982771.0],["2016-05-16",28.6667,30.128,28.4952,29.9938,4917391.0],["2016-05-17",29.8745,30.2249,29.5614,29.9118,5730764.0],["2016-05-18",29.7627,30.2771,29.5763,29.9715,3836713.0],["2016-05-19",29.7925,30.2026,29.6509,30.0833,2989437.0],["2016-05-20",30.2697,30.6946,30.2622,30.6648,3933741.0],["2016-05-23",30.6872,30.9109,30.5157,30.7096,3506760.0],["2016-05-24",30.8438,31.634,30.7841,31.5744,3276032.0],["2016-05-25",31.6266,32.0516,31.5968,31.8279,2980078.0],["2016-05-26",32.0516,32.1037,31.6788,31.7832,2630739.0],["2016-05-27",31.7533,31.9397,31.7161,31.8204,1953357.0],["2016-05-31",31.8652,31.9546,31.5968,31.7757,2642772.0],["2016-06-01",31.5819,32.2603,31.3731,32.238,4078805.0],["2016-06-02",32.2081,32.4318,32.0217,32.3871,3328175.0],["2016-06-03",32.3572,32.387,31.9844,32.2528,2121628.0],["2016-06-06",32.3647,32.4691,32.141,32.2976,2966994.0],["2016-06-07",32.3796,32.5511,32.3274,32.3722,2592157.0],["2016-06-08",32.4094,32.5585,32.2976,32.3871,3023817.0],["2016-06-09",32.1634,32.6256,32.0739,32.5735,3172892.0],["2016-06-10",32.3796,32.6853,32.2529,32.4243,2365535.0],["2016-06-13",32.402,32.648,32.2678,32.2827,2686606.0],["2016-06-14",32.2454,32.484,32.0665,32.2827,2121055.0],["2016-06-15",32.3423,32.4243,32.0516,32.0963,2040835.0],["2016-06-16",31.977,32.3051,31.7161,32.238,3423102.0],["2016-06-17",32.2454,32.2603,31.9174,32.0516,2608965.0],["2016-06-20",32.4094,32.6405,32.1336,32.1783,2521773.0],["2016-06-21",32.2081,32.3945,32.0963,32.1932,2623576.0],["2016-06-22",32.2454,32.484,32.1261,32.4094,1488463.0],["2016-06-23",32.7449,32.7897,32.6182,32.7822,1699041.0],["2016-06-24",31.6042,31.8726,30.9034,31.0152,8887517.0],["2016-06-27",30.6797,30.717,29.6807,29.9864,4473889.0],["2016-06-28",30.292,30.5753,29.8223,30.5232,5789115.0],["2016-06-29",31.0152,31.1867,30.7468,31.0898,3204025.0],["2016-06-30",31.2389,31.9845,31.2389,31.7608,4774618.0],["2016-07-01",31.8652,32.3125,31.7608,31.9695,2084479.0],["2016-07-05",31.8652,31.8652,30.963,31.0078,3520321.0],["2016-07-06",30.8587,31.0227,30.471,30.9854,3560909.0],["2016-07-07",30.9854,31.2314,30.6872,31.1122,3152360.0],["2016-07-08",31.2986,31.9323,30.0609,31.8876,4759816.0],["2016-07-11",32.0367,32.238,31.9323,32.0292,1666093.0],["2016-07-12",32.238,32.4094,32.0739,32.1336,3214244.0],["2016-07-13",32.1485,32.3647,31.9323,32.2901,3308884.0],["2016-07-14",32.6033,32.7748,32.2976,32.3125,2038257.0],["2016-07-15",32.4169,32.4392,32.0292,32.2007,3139085.0],["2016-07-18",32.32,32.3274,32.0665,32.1708,1476526.0],["2016-07-19",32.1634,32.2827,32.0366,32.2156,2122679.0],["2016-07-20",32.2418,32.4441,32.1145,32.3841,3269252.0],["2016-07-21",32.3991,34.2195,32.3991,33.4104,9185954.0],["2016-07-22",33.3505,34.3093,33.2156,34.2794,5151175.0],["2016-07-25",34.2644,34.2644,33.7026,33.8374,2359041.0],["2016-07-26",33.8599,34.2494,33.8599,34.1446,2551092.0],["2016-07-27",34.167,34.5566,34.1221,34.2644,3130777.0],["2016-07-28",34.1071,34.1071,33.6127,34.0172,1994518.0],["2016-07-29",33.7176,34.2719,33.7026,34.1371,2258862.0],["2016-08-01",34.1371,34.6015,33.8674,34.2794,3112632.0],["2016-08-02",34.167,34.2269,33.5303,33.7175,2564557.0],["2016-08-03",33.6046,33.8456,33.326,33.8456,3362937.0],["2016-08-04",33.9133,33.9961,33.4239,33.5971,2056211.0],["2016-08-05",33.7853,34.1618,33.7703,34.1242,1371667.0],["2016-08-08",34.1618,34.3576,33.9359,34.0112,1204160.0],["2016-08-09",34.1091,34.1091,33.5293,33.6799,1299851.0],["2016-08-10",33.6498,33.7627,33.4992,33.6423,1175319.0],["2016-08-11",33.6724,33.7401,33.2658,33.4992,2689185.0],["2016-08-12",33.4164,33.4164,32.8215,32.9872,2451772.0],["2016-08-15",33.0098,33.311,32.9194,33.2432,1664661.0],["2016-08-16",33.2055,33.3486,32.7613,33.1001,3628905.0],["2016-08-17",33.07,33.2884,32.8065,33.2658,3280234.0],["2016-08-18",33.2658,33.823,33.1679,33.8154,3302772.0],["2016-08-19",33.71,34.0413,33.5971,33.8531,2754698.0],["2016-08-22",33.7251,33.8456,33.2884,33.3862,2831766.0],["2016-08-23",33.5444,34.222,33.5143,33.9736,6025191.0],["2016-08-24",33.8531,33.9962,33.0173,33.2583,5568796.0],["2016-08-25",33.1754,33.439,33.1227,33.2206,4102680.0],["2016-08-26",33.2206,33.4239,32.8968,32.9044,3597676.0],["2016-08-29",32.9269,33.4314,32.9269,33.3411,3536652.0],["2016-08-30",33.3938,33.3938,33.0775,33.1302,5932842.0],["2016-08-31",32.9947,33.5218,32.7989,32.8893,4810908.0],["2016-09-01",32.9269,33.8907,32.9269,33.8907,6300422.0],["2016-09-02",34.2522,34.6813,34.1242,34.3274,27850570.0],["2016-09-06",34.2712,35.2132,33.9764,35.1629,6146400.0],["2016-09-07",35.1125,35.1844,33.847,33.9548,10753600.0],["2016-09-08",34.1633,34.5013,33.9908,34.415,10999300.0],["2016-09-09",34.2137,34.3,32.8618,32.8618,12709700.0],["2016-09-12",32.5526,33.3652,32.0924,33.1494,13340200.0],["2016-09-13",32.7036,32.9625,31.9558,32.2506,10513700.0],["2016-09-14",32.3009,32.3441,31.9054,32.0205,7276800.0],["2016-09-15",31.9917,32.1931,31.7904,31.8407,7445500.0],["2016-09-16",31.9774,32.2866,31.8551,32.0349,8395700.0],["2016-09-19",32.1499,32.1859,31.5459,31.7832,6704300.0],["2016-09-20",31.9414,32.0061,31.474,31.5962,7665800.0],["2016-09-21",31.8263,32.0708,31.6178,32.0349,8083100.0],["2016-09-22",32.3081,32.6101,32.229,32.3297,4841300.0],["2016-09-23",32.1859,32.2865,31.9198,31.9198,5536800.0],["2016-09-26",31.6322,32.0277,31.3014,31.8479,4386700.0],["2016-09-27",31.8551,32.3944,31.3589,32.3441,9300800.0],["2016-09-28",32.5454,33.3436,32.416,33.2285,9520000.0],["2016-09-29",33.2357,33.5234,32.8978,33.0128,7051600.0],["2016-09-30",33.2861,33.6456,32.9409,33.4587,6369000.0],["2016-10-03",33.3076,33.6959,33.2285,33.322,4764800.0],["2016-10-04",33.3652,33.4587,32.5382,32.6964,4639200.0],["2016-10-05",32.7971,33.3939,32.7468,33.0416,4951100.0],["2016-10-06",32.9193,33.0344,32.6101,32.8259,3797100.0],["2016-10-07",32.9265,33.0632,32.531,32.567,3851000.0],["2016-10-10",32.682,32.8259,32.1284,32.1715,3736400.0],["2016-10-11",31.8695,32.2218,31.6538,31.812,4336900.0],["2016-10-12",31.8048,31.9558,31.6538,31.776,3606100.0],["2016-10-13",31.4884,31.5891,30.8412,31.2727,5997100.0],["2016-10-14",31.4956,31.8551,31.4021,31.5531,5328600.0],["2016-10-17",31.5603,32.229,31.3949,31.4524,10730100.0],["2016-10-18",31.8048,31.8335,31.5315,31.6178,7937700.0],["2016-10-19",31.776,32.2218,31.6322,31.9126,4713600.0],["2016-10-20",31.9054,32.0565,31.7616,31.776,5724800.0],["2016-10-21",31.5459,31.7544,31.2511,31.6825,3719000.0],["2016-10-24",32.0493,32.1571,31.776,31.9198,3602000.0],["2016-10-25",31.8335,31.8911,31.4596,31.5747,3972600.0],["2016-10-26",31.438,31.776,31.3733,31.7041,3890400.0],["2016-10-27",31.7976,31.9342,31.5243,31.6466,4656700.0],["2016-10-28",31.625,31.7832,31.3158,31.4668,6006900.0],["2016-10-31",31.6521,32.7477,31.5474,32.4819,16630600.0],["2016-11-01",32.8766,33.4969,32.8766,33.2391,8530700.0],["2016-11-02",33.223,33.4244,33.0941,33.3116,7198600.0],["2016-11-03",33.4244,33.5453,32.7235,32.8766,4515100.0],["2016-11-04",33.0055,33.1747,32.7477,32.933,5362500.0],["2016-11-07",33.513,33.8594,33.2472,33.4889,7389800.0],["2016-11-08",34.6409,35.7526,34.1011,35.3981,12196100.0],["2016-11-09",35.2048,35.7526,34.5523,35.3176,10083800.0],["2016-11-10",35.5351,36.5018,35.5351,36.4535,9671000.0],["2016-11-11",36.2762,36.4696,35.3901,35.5754,6603700.0],["2016-11-14",35.6559,35.7526,34.8584,35.5029,6311300.0],["2016-11-15",35.6559,35.9298,35.5351,35.8493,5239600.0],["2016-11-16",35.8654,35.9218,35.6076,35.8573,4424400.0],["2016-11-17",35.9862,36.2521,35.8815,36.0426,4809200.0],["2016-11-18",35.9459,36.1393,35.8896,36.0184,4641800.0],["2016-11-21",36.0748,36.2762,35.9621,36.1312,4570000.0],["2016-11-22",36.1957,36.534,36.0587,36.4535,4480000.0],["2016-11-23",36.4535,36.7677,36.4212,36.7435,3650900.0],["2016-11-25",36.7757,36.9691,36.679,36.9691,1412600.0],["2016-11-28",36.8402,37.1946,36.2198,36.2279,6220400.0],["2016-11-29",36.1876,36.9529,36.1876,36.5582,5292600.0],["2016-11-30",36.6952,36.9127,36.236,36.236,4012900.0],["2016-12-01",36.3326,36.9046,36.3326,36.8402,6191800.0],["2016-12-02",36.7918,36.8804,36.236,36.5099,4771400.0],["2016-12-05",36.5663,36.9852,35.8896,35.954,6506400.0],["2016-12-06",35.8332,35.8332,34.9712,35.527,9801800.0],["2016-12-07",35.7284,35.8493,35.2209,35.664,6694700.0],["2016-12-08",35.5029,35.6318,35.0678,35.1645,5674200.0],["2016-12-09",35.1887,35.3256,35.0517,35.229,5066900.0],["2016-12-12",35.1074,35.4882,35.0507,35.156,4725100.0],["2016-12-13",35.3667,35.5287,35.1074,35.1966,5776000.0],["2016-12-14",34.9859,35.4963,34.7671,34.8319,5263100.0],["2016-12-15",34.8238,35.1398,34.3377,34.3701,8167500.0],["2016-12-16",34.4187,34.5727,33.9893,34.0946,12472800.0],["2016-12-19",34.1027,34.4187,33.9731,34.281,4807800.0],["2016-12-20",34.5565,34.7995,34.1838,34.7347,4318100.0],["2016-12-21",34.84,35.2371,34.678,34.6861,5183800.0],["2016-12-22",34.678,34.9535,34.4106,34.5241,3817000.0],["2016-12-23",34.5646,34.6456,34.3377,34.4349,2422500.0],["2016-12-27",34.3944,34.597,34.2486,34.3296,3172300.0],["2016-12-28",34.4592,34.6618,33.8597,33.9164,4058400.0],["2016-12-29",33.8678,34.1027,33.5356,33.7705,3151300.0],["2016-12-30",33.8678,34.0298,33.2115,33.3735,4885600.0],["2017-01-03",33.73,34.4673,33.6004,34.3782,9453800.0],["2017-01-04",34.3863,34.5078,34.2162,34.4268,5106800.0],["2017-01-05",34.4025,34.5484,33.8678,33.9812,5184800.0],["2017-01-06",33.9893,34.9616,33.9893,34.6699,6010100.0],["2017-01-09",34.5322,34.6375,34.3134,34.516,3569900.0],["2017-01-10",34.7023,35.3505,34.5403,35.3343,10411800.0],["2017-01-11",35.3748,35.9906,35.3181,35.7151,14690600.0],["2017-01-12",35.8042,35.8285,34.9049,35.4801,5546600.0],["2017-01-13",35.4558,35.6503,35.3505,35.3748,4865900.0],["2017-01-17",35.2533,35.2857,34.7428,34.9292,4710300.0],["2017-01-18",34.9616,35.1479,34.7509,34.913,3998100.0],["2017-01-19",34.8887,35.0021,34.4916,34.7347,3193300.0],["2017-01-20",34.9211,35.229,34.443,34.759,5968400.0],["2017-01-23",34.597,35.0588,34.5565,35.0345,4863400.0],["2017-01-24",35.156,35.8042,35.1317,35.6098,5367000.0],["2017-01-25",35.8528,36.1445,35.6098,35.8042,4290800.0],["2017-01-26",35.7556,35.9582,35.5044,35.8934,5391400.0],["2017-01-27",36.1607,36.2175,35.3505,35.4315,4716800.0],["2017-01-30",35.4315,35.4882,34.913,35.4639,4153600.0],["2017-01-31",35.3181,36.0878,34.913,35.6341,9406900.0],["2017-02-01",35.0021,35.0993,34.2324,34.4349,10608800.0],["2017-02-02",34.4187,34.4916,34.0379,34.2729,7591100.0],["2017-02-03",34.2891,34.5889,34.1108,34.5646,6130000.0],["2017-02-06",34.5078,34.6456,34.0379,34.2729,6650700.0],["2017-02-07",34.4511,34.5565,33.2277,33.4059,8410600.0],["2017-02-08",33.4059,33.4951,33.0656,33.2277,7211400.0],["2017-02-09",33.2763,33.6733,33.1872,33.4708,5818800.0],["2017-02-10",33.4951,34.0865,33.3573,33.9083,6262700.0],["2017-02-13",34.0541,34.1027,33.7057,33.8273,4764400.0],["2017-02-14",33.7138,33.8678,33.1791,33.6166,6170000.0],["2017-02-15",33.5032,33.8111,32.9198,33.7219,8504300.0],["2017-02-16",33.7219,33.8759,33.5275,33.7705,5549000.0],["2017-02-17",33.6895,34.1432,33.5761,33.9569,5994400.0],["2017-02-21",34.0946,34.678,34.0217,34.5403,6770900.0],["2017-02-22",34.3296,34.4268,33.9731,34.1676,4387700.0],["2017-02-23",34.3296,34.3296,33.5923,33.6166,5052300.0],["2017-02-24",33.5275,33.884,33.4221,33.884,4854400.0],["2017-02-27",33.803,34.2486,33.7948,34.2243,3628300.0],["2017-02-28",34.1676,34.4673,33.9326,33.9812,7027200.0],["2017-03-01",34.2324,34.7185,34.2324,34.5808,4738100.0],["2017-03-02",34.5403,34.6213,34.2162,34.2486,3384000.0],["2017-03-03",34.1919,34.2162,33.9002,34.0784,3279100.0],["2017-03-06",33.7462,33.8921,33.6004,33.8354,4173600.0],["2017-03-07",33.7381,33.965,33.5275,33.6004,3810600.0],["2017-03-08",33.5923,33.7219,33.3006,33.333,4517200.0],["2017-03-09",33.4302,33.487,32.7658,33.0737,4723600.0],["2017-03-10",33.3006,34.2486,32.9198,33.4059,5340900.0],["2017-03-13",33.0656,33.4302,32.9522,33.414,5567600.0],["2017-03-14",33.2682,33.333,32.9927,33.1305,3517600.0],["2017-03-15",33.3168,34.0703,33.2277,33.9731,4746800.0],["2017-03-16",34.1433,34.3944,33.7786,33.8435,5082400.0],["2017-03-17",33.9974,34.0784,33.7786,34.0055,7041200.0],["2017-03-20",34.2011,34.6005,34.0544,34.4538,5224700.0],["2017-03-21",34.5598,34.6983,33.6876,33.7284,7114000.0],["2017-03-22",33.7284,34.1522,33.5083,34.0789,3972400.0],["2017-03-23",34.0137,34.2908,33.7528,33.8262,4278700.0],["2017-03-24",33.7854,33.7854,33.2475,33.598,5944500.0],["2017-03-27",33.2801,33.8425,33.1415,33.7121,3659000.0],["2017-03-28",33.598,34.193,33.5002,34.0218,4177800.0],["2017-03-29",34.0137,34.5272,33.8996,34.4375,3467500.0],["2017-03-30",34.3805,34.5598,34.1604,34.3479,2944500.0],["2017-03-31",34.356,34.5435,34.2093,34.3315,3800300.0],["2017-04-03",34.356,34.4538,33.4023,33.5572,5869800.0],["2017-04-04",33.492,33.8507,33.3779,33.6632,3164700.0],["2017-04-05",33.8343,34.1685,33.386,33.4024,3276500.0],["2017-04-06",33.435,33.761,33.329,33.5654,4143900.0],["2017-04-07",33.5328,33.6795,33.3208,33.4105,3282500.0],["2017-04-10",33.4431,33.7936,33.3616,33.5165,3297800.0],["2017-04-11",33.5002,33.6469,33.4023,33.598,4184800.0],["2017-04-12",33.5735,33.6306,33.1578,33.3371,3432700.0],["2017-04-13",33.2882,33.4268,33.0926,33.0926,2526600.0],["2017-04-17",33.1171,33.5165,32.897,33.492,4277100.0],["2017-04-18",33.3453,33.8425,33.2882,33.7039,3707400.0],["2017-04-19",33.9077,34.0218,33.5654,33.6469,3809600.0],["2017-04-20",33.8425,34.1848,33.7365,34.0137,2947800.0],["2017-04-21",33.9892,34.3642,33.8996,34.2663,3904800.0],["2017-04-24",34.6413,35.1303,34.5435,34.9755,5542800.0],["2017-04-25",35.0407,35.3586,35.0407,35.2118,4372500.0],["2017-04-26",35.1792,35.546,35.0733,35.0896,5503500.0],["2017-04-27",34.1767,34.7717,33.6876,34.3641,7485700.0],["2017-04-28",34.4131,34.462,33.761,33.8833,6319900.0],["2017-05-01",34.0463,34.1115,33.6876,33.8344,5670300.0],["2017-05-02",33.8832,34.0952,33.5654,33.7936,4911500.0],["2017-05-03",33.6958,33.9566,33.5002,33.9158,4932400.0],["2017-05-04",34.0218,34.0789,33.7773,33.8017,3219300.0],["2017-05-05",33.8914,34.2337,33.8914,34.2093,3315900.0],["2017-05-08",34.1522,34.3152,34.1033,34.25,2620400.0],["2017-05-09",34.2337,34.3479,34.1115,34.2419,4376500.0],["2017-05-10",34.1767,34.6168,34.1522,34.5679,4423100.0],["2017-05-11",34.3641,34.4783,34.0218,34.1604,2916000.0],["2017-05-12",34.1278,34.3397,33.9485,34.2663,4340100.0],["2017-05-15",34.2582,34.8206,34.2582,34.6005,6970700.0],["2017-05-16",34.7309,34.8288,34.2011,34.2908,4339300.0],["2017-05-17",34.2908,34.2908,33.6061,33.6876,4671000.0],["2017-05-18",33.7284,34.193,33.6143,34.0463,4568800.0],["2017-05-19",34.087,34.9999,34.0626,34.7228,7334200.0],["2017-05-22",34.894,35.0814,34.7228,34.7554,2897100.0],["2017-05-23",34.8369,34.8369,34.1848,34.2174,3503500.0],["2017-05-24",34.2011,34.3152,34.0218,34.25,2968900.0],["2017-05-25",34.3641,34.5272,34.1767,34.3641,4372400.0],["2017-05-26",34.299,34.3968,34.1848,34.2582,3261500.0],["2017-05-30",34.2256,34.2989,34.0626,34.2174,2525000.0],["2017-05-31",34.299,34.3234,33.8833,34.0381,4880300.0],["2017-06-01",34.2093,34.4538,34.0544,34.3805,4135500.0],["2017-06-02",34.4049,34.6168,34.299,34.4375,3091500.0],["2017-06-05",34.2908,34.5516,34.2582,34.2663,6086700.0],["2017-06-06",34.1115,34.1278,33.6061,33.6306,5939700.0],["2017-06-07",33.6958,33.7528,33.2393,33.5491,6529800.0],["2017-06-08",33.5491,33.7202,33.492,33.6387,3944200.0],["2017-06-09",33.492,34.3071,33.3697,34.2908,4641400.0],["2017-06-12",34.0789,34.2011,33.6061,33.8017,7140400.0],["2017-06-13",33.7691,34.193,33.7365,34.1685,4885500.0],["2017-06-14",34.2419,34.3152,33.8914,34.1196,4668500.0],["2017-06-15",33.8262,34.2337,33.8262,34.1848,4168300.0],["2017-06-16",34.2011,34.3479,33.9322,34.1196,5166500.0],["2017-06-19",34.3479,34.8043,34.3479,34.6739,5602600.0],["2017-06-20",34.4783,34.4946,34.1359,34.2419,4473700.0],["2017-06-21",34.2989,34.3723,33.7447,33.7854,4206300.0],["2017-06-22",33.7528,34.3234,33.6469,34.087,3927800.0],["2017-06-23",34.1848,34.25,33.9647,34.087,16759600.0],["2017-06-26",34.2182,34.784,34.2182,34.6938,5475200.0],["2017-06-27",34.6692,34.6692,34.4642,34.5626,4370600.0],["2017-06-28",34.8168,35.2022,34.7594,35.1612,5718600.0],["2017-06-29",35.1612,35.2842,34.7102,34.8906,4899900.0],["2017-06-30",35.0956,35.8418,35.0792,35.5548,5918500.0],["2017-07-03",35.7598,35.8664,35.358,35.4646,2933900.0],["2017-07-05",35.5056,35.8336,35.4318,35.727,3759100.0],["2017-07-06",35.6532,35.6778,35.2842,35.3006,2697500.0],["2017-07-07",35.3744,35.522,35.2678,35.3908,2760500.0],["2017-07-10",35.3826,35.9074,35.3088,35.5712,3164500.0],["2017-07-11",35.5138,35.6368,35.153,35.3252,5877500.0],["2017-07-12",35.5302,35.8418,35.5138,35.5876,2813400.0],["2017-07-13",35.5056,35.8992,35.5056,35.7106,3331500.0],["2017-07-14",35.7106,36.1534,35.5712,35.973,3443300.0],["2017-07-17",35.9484,36.2272,35.9074,36.1534,2973700.0],["2017-07-18",36.055,36.1452,35.8992,36.0796,3553400.0],["2017-07-19",36.137,36.2108,35.9566,36.2026,2986100.0],["2017-07-20",36.2108,36.2764,35.973,36.1698,2876900.0],["2017-07-21",36.1124,36.301,35.9976,36.2354,3006400.0],["2017-07-24",36.1616,36.2354,35.9976,36.0796,3308400.0],["2017-07-25",36.3666,36.383,36.0222,36.2272,4867100.0],["2017-07-26",36.1452,36.2272,35.5138,35.522,7298300.0],["2017-07-27",32.8078,33.2096,31.7747,32.9144,17870000.0],["2017-07-28",32.8324,32.9636,31.8976,32.5044,14471800.0],["2017-07-31",32.5044,32.5454,31.6927,31.9387,8509200.0],["2017-08-01",32.0617,32.1027,31.6025,31.7747,5365900.0],["2017-08-02",31.6516,32.3732,31.5778,32.283,5682600.0],["2017-08-03",32.2584,32.3978,31.7911,32.3568,4998600.0],["2017-08-04",32.324,32.324,31.9059,32.119,6439700.0],["2017-08-07",32.1436,32.7012,32.1108,32.6192,5036500.0],["2017-08-08",32.5618,32.7832,32.3158,32.4798,5272900.0],["2017-08-09",32.3568,32.4962,32.2338,32.3486,3493800.0],["2017-08-10",32.1354,32.3158,31.8238,31.8894,4337100.0],["2017-08-11",31.9796,32.0616,31.6926,31.709,2936800.0],["2017-08-14",31.9386,31.9714,31.6024,31.6926,3155300.0],["2017-08-15",31.5451,31.5697,30.9547,31.0203,6708200.0],["2017-08-16",31.094,31.135,30.6431,30.7906,9637700.0],["2017-08-17",30.7087,30.9219,30.1921,30.2495,10463500.0],["2017-08-18",30.2331,30.6841,30.1265,30.3807,4524000.0],["2017-08-21",30.4627,31.8403,30.4545,31.3811,13091900.0],["2017-08-22",31.4385,31.6927,30.9711,31.668,8637400.0],["2017-08-23",31.4631,31.8485,31.3811,31.6189,6255000.0],["2017-08-24",31.6844,31.8484,31.5123,31.6434,5425700.0],["2017-08-25",31.873,32.078,31.7501,31.8403,3941300.0],["2017-08-28",31.9058,31.9714,31.6598,31.8484,2652700.0],["2017-08-29",31.7337,31.8813,31.5533,31.7747,2576800.0],["2017-08-30",31.9222,32.16,31.7172,32.0944,3427100.0],["2017-08-31",32.2584,32.7996,32.1928,32.4634,7634300.0],["2017-09-01",32.529,32.857,32.3814,32.7094,3953900.0],["2017-09-05",32.7094,32.898,32.6028,32.7996,4166100.0],["2017-09-06",32.8324,33.0784,32.4306,32.488,5104100.0],["2017-09-07",32.6356,32.6356,32.0124,32.1518,3533500.0],["2017-09-08",32.1436,32.3732,31.9468,32.1108,4264800.0],["2017-09-11",32.2584,32.5126,32.037,32.3076,4681800.0],["2017-09-12",32.3651,32.8898,32.324,32.7996,2877200.0],["2017-09-13",32.8653,32.8816,32.5537,32.7177,3028400.0],["2017-09-14",32.6028,32.8898,32.4798,32.8816,4057200.0],["2017-09-15",32.816,32.8816,32.529,32.6438,6186100.0],["2017-09-18",32.7012,32.7012,32.2092,32.447,5758700.0],["2017-09-19",32.5044,32.5044,31.9387,32.0125,5653600.0],["2017-09-20",32.1273,33.062,32.1273,32.5947,5681500.0],["2017-09-21",32.652,32.8242,32.3978,32.7832,3170700.0],["2017-09-22",32.8327,32.9648,32.5852,32.9153,2617300.0],["2017-09-25",32.9153,33.1133,32.7832,33.105,3752500.0],["2017-09-26",33.0225,33.9302,32.94,33.7817,6582000.0],["2017-09-27",33.9137,33.988,33.3278,33.3773,6322400.0],["2017-09-28",33.2536,33.3361,32.4367,33.0555,6972900.0],["2017-09-29",33.006,33.2948,32.808,33.2453,3899300.0],["2017-10-02",33.3526,33.6331,33.2618,33.3773,3492400.0],["2017-10-03",33.4186,33.6166,33.1793,33.3939,3773900.0],["2017-10-04",33.4599,33.8312,33.2453,33.7899,3854100.0],["2017-10-05",33.7569,34.2107,33.6579,33.9962,3645900.0],["2017-10-06",33.9714,34.0787,33.8229,33.8889,3167700.0],["2017-10-09",33.9219,33.9962,33.4351,33.5011,2932200.0],["2017-10-10",33.5506,34.5986,33.5506,34.2355,8196100.0],["2017-10-11",34.2438,34.3675,33.9797,34.12,3866700.0],["2017-10-12",33.9549,34.2272,33.8394,34.153,2884400.0],["2017-10-13",34.2025,34.4665,34.12,34.4005,3202300.0],["2017-10-16",34.5078,34.5408,34.1695,34.45,2965100.0],["2017-10-17",34.3428,34.4335,33.9137,33.9962,3429200.0],["2017-10-18",33.7239,33.9797,33.5259,33.5506,3736400.0],["2017-10-19",33.5589,34.12,33.5011,34.0292,3588600.0],["2017-10-20",34.2107,34.5986,34.12,34.3428,4016700.0],["2017-10-23",34.351,34.4748,34.2025,34.3345,3016200.0],["2017-10-24",34.318,34.8131,34.2025,34.6233,4193600.0],["2017-10-25",34.6233,34.7553,33.6496,33.9962,4505100.0],["2017-10-26",34.2355,34.9121,34.1695,34.7966,5360800.0],["2017-10-27",34.7553,35.1514,34.6811,34.9946,3886400.0],["2017-10-30",34.8049,35.0276,34.5243,34.7719,4778200.0],["2017-10-31",34.6398,34.6398,34.0292,34.153,5013400.0],["2017-11-01",34.4583,34.5326,33.9137,33.9962,3969600.0],["2017-11-02",33.955,34.1612,33.4681,33.5424,3376900.0],["2017-11-03",33.4269,33.8147,33.2783,33.5671,3560700.0],["2017-11-06",33.6991,34.12,33.6084,33.9054,3468300.0],["2017-11-07",34.0127,34.2933,33.6414,33.8229,4198100.0],["2017-11-08",33.7322,33.9797,33.5671,33.8312,3617300.0],["2017-11-09",33.1793,34.0457,31.5868,31.7766,10586400.0],["2017-11-10",31.1907,31.1907,30.1015,30.4728,13793700.0],["2017-11-13",30.2253,30.25,29.5816,29.7054,11404700.0],["2017-11-14",29.5817,29.8457,29.3919,29.6147,12358100.0],["2017-11-15",29.2846,29.5487,28.476,29.4826,10840300.0],["2017-11-16",29.5569,29.887,29.1773,29.8209,5557200.0],["2017-11-17",29.6724,30.151,29.4826,30.0272,5414700.0],["2017-11-20",30.316,30.3573,29.6229,29.7549,4311600.0],["2017-11-21",29.7137,29.9942,29.4826,29.7054,4548500.0],["2017-11-22",29.7054,30.3903,29.7054,30.3573,5848200.0],["2017-11-24",30.3738,30.4811,30.1758,30.4563,1935100.0],["2017-11-27",30.4728,30.7369,30.2748,30.6048,6357800.0],["2017-11-28",30.7369,31.7931,30.5636,31.7023,6661300.0],["2017-11-29",31.6528,31.7683,31.2732,31.43,4917400.0],["2017-11-30",31.529,31.6115,30.9019,31.0587,8348300.0],["2017-12-01",31.1329,31.2072,30.3408,30.8771,6359800.0],["2017-12-04",31.1247,31.1824,30.7864,30.8854,8025300.0],["2017-12-05",30.8771,30.9101,30.5471,30.6378,6577700.0],["2017-12-06",30.6379,31.0999,30.5966,30.7286,5860800.0],["2017-12-07",31.0917,31.2815,30.7038,30.8276,5506500.0],["2017-12-08",30.2995,30.9019,30.1345,30.8689,7141700.0],["2017-12-11",30.7699,31.3805,30.7699,31.1164,4515700.0],["2017-12-12",31.1329,31.595,30.9019,31.562,6616900.0],["2017-12-13",31.43,31.5373,31.0669,31.0752,5143600.0],["2017-12-14",31.0422,31.1164,30.8359,30.8689,3072100.0],["2017-12-15",31.1182,31.1431,30.5698,30.9603,8063000.0],["2017-12-18",31.2096,31.3674,30.9021,31.168,5518700.0],["2017-12-19",31.2013,31.2844,30.9104,31.1265,6150300.0],["2017-12-20",31.276,31.4588,31.1016,31.2844,4742900.0],["2017-12-21",31.3757,31.6416,31.276,31.5752,5973400.0],["2017-12-22",31.5503,31.7497,31.4755,31.6666,4355200.0],["2017-12-26",31.6666,31.8161,31.4755,31.4921,3642000.0],["2017-12-27",31.4921,31.5918,31.2677,31.5087,5233900.0],["2017-12-28",31.4838,31.733,31.3342,31.7247,3757800.0],["2017-12-29",31.7414,31.866,31.6084,31.6666,3886200.0],["2018-01-02",31.8411,31.9574,31.3674,31.7663,5875000.0],["2018-01-03",31.7164,32.4643,31.65,32.3729,4805100.0],["2018-01-04",32.6554,33.3534,32.5391,33.1124,10941900.0],["2018-01-05",32.672,33.1705,31.6167,31.9242,9508800.0],["2018-01-08",31.7497,32.5391,31.6915,32.3563,5222900.0],["2018-01-09",32.3978,32.5474,32.1319,32.1984,7898000.0],["2018-01-10",32.2981,32.564,31.9574,32.456,4825600.0],["2018-01-11",32.4476,32.913,32.4476,32.8714,3776400.0],["2018-01-12",32.9545,33.2121,32.7717,33.0708,5939600.0],["2018-01-16",33.1789,33.5029,33.1207,33.3783,7696900.0],["2018-01-17",33.3783,33.4614,32.7218,32.8465,9552400.0],["2018-01-18",32.1734,32.9711,32.0322,32.6471,9700500.0],["2018-01-19",32.6886,32.7052,32.1402,32.323,10415900.0],["2018-01-22",32.323,32.5806,32.0737,32.5723,6868500.0],["2018-01-23",32.8631,33.7106,32.6969,33.6276,7437600.0],["2018-01-24",33.6276,33.8104,33.2453,33.7356,5648600.0],["2018-01-25",33.8602,33.9766,33.4697,33.8935,4054700.0],["2018-01-26",34.0264,34.5083,33.8935,34.4253,8190400.0],["2018-01-29",34.284,34.4336,33.5694,33.6193,5990200.0],["2018-01-30",33.4281,33.586,32.6554,33.1041,6945800.0],["2018-01-31",33.3866,33.5777,31.8743,32.5141,8171800.0],["2018-02-01",32.2316,33.4032,32.2233,33.0792,8174200.0],["2018-02-02",32.7551,33.1705,32.7468,32.8465,5307500.0],["2018-02-05",32.6803,32.8548,31.1348,31.1763,7449900.0],["2018-02-06",30.6695,31.5752,30.2955,31.2594,7436100.0],["2018-02-07",31.168,31.7746,31.1182,31.2428,5186800.0],["2018-02-08",31.2511,31.3425,30.3537,30.3703,5363400.0],["2018-02-09",30.7193,30.8523,29.4397,30.1543,8006900.0],["2018-02-12",30.3953,31.2677,30.3454,31.0849,8825000.0],["2018-02-13",30.9603,31.4256,30.8523,31.0683,4508500.0],["2018-02-14",30.8273,31.3093,30.8273,31.168,7114200.0],["2018-02-15",31.3674,31.7912,31.1182,31.7331,6726100.0],["2018-02-16",31.7164,32.2731,31.65,31.9242,5131200.0],["2018-02-20",31.7331,31.9657,31.3674,31.4672,3563700.0],["2018-02-21",31.4588,32.0322,31.4256,31.4505,2956000.0],["2018-02-22",31.6583,32.1319,31.4339,31.5586,3766300.0],["2018-02-23",31.6832,32.2815,31.6167,32.2565,3319400.0],["2018-02-26",32.2981,32.4061,31.9076,32.1901,3046100.0],["2018-02-27",32.1818,32.3978,31.5918,31.5918,3527500.0],["2018-02-28",31.6001,31.7247,30.6362,30.6362,4555400.0],["2018-03-01",30.6362,30.6362,29.1323,29.8302,9791600.0],["2018-03-02",29.5062,30.2041,29.0741,30.1377,6717200.0],["2018-03-05",29.9798,30.7609,29.9466,30.6778,5658800.0],["2018-03-06",30.7858,31.1929,30.6362,31.0683,3705600.0],["2018-03-07",30.6778,30.8689,30.1875,30.8024,4190400.0],["2018-03-08",30.8938,31.2843,30.7692,31.2677,3926700.0],["2018-03-09",31.4173,32.0239,31.301,32.0239,3016600.0],["2018-03-12",32.6138,32.8299,31.9325,32.1568,6003200.0],["2018-03-13",32.4144,32.9794,32.2482,32.3064,4590200.0],["2018-03-14",32.4476,32.4476,30.8689,30.927,7578500.0],["2018-03-15",30.9852,31.0268,30.5531,30.7858,5288700.0],["2018-03-16",30.7356,30.8862,30.5933,30.7105,7465100.0],["2018-03-19",30.7021,30.8444,30.2335,30.4678,4151000.0],["2018-03-20",30.4845,30.5515,29.7984,29.9992,7017700.0],["2018-03-21",30.108,30.7607,29.9992,30.4009,4170500.0],["2018-03-22",30.1415,30.4762,29.6477,29.7063,6112800.0],["2018-03-23",29.7063,29.8653,28.6269,28.7273,5598100.0],["2018-03-26",29.0536,29.2879,28.3591,29.2377,5403900.0],["2018-03-27",29.1708,29.3883,28.5264,28.7189,4581600.0],["2018-03-28",28.811,28.9197,28.3842,28.6938,6098100.0],["2018-03-29",28.8026,29.6896,28.8026,29.4888,4209300.0],["2018-04-02",29.3381,29.4051,28.0746,28.3926,4588500.0],["2018-04-03",28.4344,28.8361,28.0913,28.811,4655000.0],["2018-04-04",28.3758,29.3632,28.2587,29.2879,4005500.0],["2018-04-05",28.585,29.4051,28.3842,28.9532,5741100.0],["2018-04-06",28.8026,28.8863,27.9741,28.1499,4806200.0],["2018-04-09",28.2921,28.426,27.8068,27.8319,4831200.0],["2018-04-10",28.1666,28.5013,27.9825,28.2168,9458200.0],["2018-04-11",28.016,28.8444,27.857,28.7022,4901400.0],["2018-04-12",28.7691,28.8277,28.5181,28.6269,4674800.0],["2018-04-13",28.9197,29.0118,28.3758,28.5181,4627600.0],["2018-04-16",28.6436,29.1206,28.5934,29.0369,5453100.0],["2018-04-17",29.1122,29.154,28.6603,28.6938,3716800.0],["2018-04-18",28.8361,28.9616,28.6603,28.8193,3692800.0],["2018-04-19",28.6185,28.7189,28.267,28.4595,4022000.0],["2018-04-20",28.6436,28.9783,28.5264,28.6771,6002500.0],["2018-04-23",28.6938,28.9114,28.4511,28.5766,5283400.0],["2018-04-24",28.7022,28.7942,27.606,27.8403,5633600.0],["2018-04-25",27.7147,28.2754,27.5223,28.2754,5152800.0],["2018-04-26",28.3089,28.8193,28.1582,28.7356,5538900.0],["2018-04-27",28.6436,29.0285,28.4177,28.8444,5021300.0],["2018-04-30",28.8193,28.9783,28.3172,28.3423,5415900.0],["2018-05-01",28.9448,30.0996,28.744,30.0745,8402500.0],["2018-05-02",30.0912,30.1247,29.2796,29.5473,6465300.0],["2018-05-03",29.4051,29.8235,28.9783,29.6143,5149500.0],["2018-05-04",29.3967,30.4009,29.3214,30.3339,4309800.0],["2018-05-07",30.3925,30.8527,30.3339,30.6686,7192200.0],["2018-05-08",30.4009,30.6101,30.1666,30.3674,5289800.0],["2018-05-09",30.3758,30.6352,30.0996,30.3507,3403600.0],["2018-05-10",30.4092,30.8695,30.3841,30.7272,3358700.0],["2018-05-11",30.7523,30.7942,30.2837,30.3758,3430000.0],["2018-05-14",30.3925,30.8025,30.3758,30.5264,2814600.0],["2018-05-15",30.2754,30.4594,30.1833,30.3507,3023900.0],["2018-05-16",30.3423,30.6519,30.2335,30.4762,3918000.0],["2018-05-17",30.4845,30.7774,30.4009,30.5515,3624200.0],["2018-05-18",30.5013,30.5933,29.949,30.0829,6234600.0],["2018-05-21",30.267,30.4511,29.8151,29.8988,6020000.0],["2018-05-22",29.9323,30.0829,29.4218,29.4469,6522600.0],["2018-05-23",29.2879,29.38,28.334,28.6352,7769000.0],["2018-05-24",28.6352,28.995,28.5181,28.8026,4105400.0],["2018-05-25",28.8277,29.3883,28.7524,28.9867,5770700.0],["2018-05-29",28.744,28.9281,28.2921,28.5013,4750100.0],["2018-05-30",28.7524,29.0034,28.493,28.7942,3134000.0],["2018-05-31",28.8444,28.8612,28.0076,28.0829,4499500.0],["2018-06-01",28.2587,28.4846,27.9993,28.2252,4280800.0],["2018-06-04",28.426,28.5599,28.2921,28.5181,3457800.0],["2018-06-05",28.6185,28.903,28.585,28.8779,3243000.0],["2018-06-06",28.8444,29.0536,28.652,28.9281,4446100.0],["2018-06-07",29.0118,29.2628,28.9114,29.2377,3243300.0],["2018-06-08",29.2461,29.4218,29.1206,29.4051,3546100.0],["2018-06-11",29.3967,29.6394,29.1624,29.3632,3115700.0],["2018-06-12",29.4469,29.5055,29.1791,29.4469,3487500.0],["2018-06-13",29.4888,29.4888,29.0034,29.221,4840800.0],["2018-06-14",29.2879,29.4218,29.1038,29.1959,2792100.0],["2018-06-15",29.1959,29.3549,28.4511,29.3214,7690000.0],["2018-06-18",29.0034,29.062,28.7105,28.903,3943700.0],["2018-06-19",28.7105,28.9365,28.4009,28.8695,5157000.0],["2018-06-20",29.0704,29.5055,28.8779,29.4971,5432900.0],["2018-06-21",29.4804,29.4804,28.6603,28.7273,6162400.0],["2018-06-22",28.8706,29.1067,28.6514,28.6598,4252700.0],["2018-06-25",28.6092,29.0898,28.2635,28.9718,4667100.0],["2018-06-26",29.0224,29.0983,28.6935,28.8032,2854800.0],["2018-06-27",28.7947,28.9634,28.272,28.272,3967900.0],["2018-06-28",28.272,28.2888,27.7408,28.0696,4075600.0],["2018-06-29",28.2298,28.4575,28.078,28.2045,4480900.0],["2018-07-02",27.9515,28.1202,27.766,28.0949,3427100.0],["2018-07-03",28.2382,28.8453,28.2045,28.3563,2515200.0],["2018-07-05",28.4322,28.9465,28.3057,28.8537,3512500.0],["2018-07-06",28.8622,29.3259,28.8369,29.2079,3113400.0],["2018-07-09",29.25,29.7391,29.0055,29.4777,2524700.0],["2018-07-10",29.503,29.503,29.0983,29.4018,2736800.0],["2018-07-11",29.1404,29.1404,28.643,28.8032,3341600.0],["2018-07-12",28.9128,29.3597,28.6092,29.2922,3452900.0],["2018-07-13",29.2753,29.756,29.2753,29.6126,3410600.0],["2018-07-16",29.621,29.6969,29.1404,29.3091,2650500.0],["2018-07-17",29.1826,29.8824,29.1236,29.7728,4340600.0],["2018-07-18",29.7138,29.9077,29.5283,29.8656,4181500.0],["2018-07-19",29.7728,30.3462,29.7222,30.2281,4666300.0],["2018-07-20",30.1017,30.6413,29.992,30.4727,4900100.0],["2018-07-23",30.3378,30.5064,29.9668,29.9836,3540700.0],["2018-07-24",30.0932,30.245,29.8571,29.9499,2395200.0],["2018-07-25",29.815,30.1101,29.6126,29.8993,4445800.0],["2018-07-26",29.9077,30.3462,29.6632,30.1185,3156600.0],["2018-07-27",30.2197,30.4474,30.0932,30.4052,2898900.0],["2018-07-30",30.4474,30.8858,30.3968,30.7425,5506700.0],["2018-07-31",30.8015,31.7459,30.4895,31.6278,8142100.0],["2018-08-01",31.1556,32.1759,31.1556,31.7712,7858500.0],["2018-08-02",31.5857,32.0326,31.4676,31.8808,3956300.0],["2018-08-03",32.0326,32.1253,31.3243,31.9904,4375700.0],["2018-08-06",32.0494,32.1253,31.6869,31.7796,3438100.0],["2018-08-07",31.8639,32.3445,31.7206,31.9229,3863500.0],["2018-08-08",31.8724,31.9567,31.4423,31.4676,4247800.0],["2018-08-09",31.4592,31.9398,31.4002,31.4761,4464200.0],["2018-08-10",31.3411,31.3664,30.9027,31.1135,3738700.0],["2018-08-13",31.1641,31.24,30.6666,30.9027,4529900.0],["2018-08-14",30.9617,31.3749,30.9617,31.1894,2648400.0],["2018-08-15",30.7003,31.7374,30.7003,31.6615,4455500.0],["2018-08-16",31.6784,31.9229,31.5772,31.7206,3760300.0],["2018-08-17",31.7374,32.4373,31.7121,32.2518,4218700.0],["2018-08-20",32.3024,32.724,32.2349,32.6649,4513300.0],["2018-08-21",32.8842,34.0056,32.7155,33.7358,9581200.0],["2018-08-22",33.6852,33.6936,32.9516,33.3985,5858300.0],["2018-08-23",33.2636,33.3816,32.9601,33.0022,3791800.0],["2018-08-24",33.0191,33.1961,32.9769,33.0612,3067100.0],["2018-08-27",33.1877,33.7948,33.1877,33.4912,5158000.0],["2018-08-28",33.5166,33.584,32.6565,32.8251,7477200.0],["2018-08-29",32.7914,32.9263,32.3698,32.3951,20122600.0],["2018-08-30",32.2771,32.4541,31.6447,31.7459,6062000.0],["2018-08-31",31.67,32.1337,31.6363,31.8471,4383700.0],["2018-09-04",31.8302,31.9145,31.611,31.8471,3487600.0],["2018-09-05",31.729,32.2939,31.6953,32.2686,6946100.0],["2018-09-06",32.2771,32.7998,32.1506,32.7408,6881600.0],["2018-09-07",32.471,32.6481,32.218,32.2939,4213500.0],["2018-09-10",32.6228,32.8083,32.3698,32.3782,2887100.0],["2018-09-11",31.6194,31.9398,31.299,31.7037,4913300.0],["2018-09-12",31.7037,31.7374,31.417,31.6784,3481500.0],["2018-09-13",31.9398,32.0578,31.6868,31.9904,3788800.0],["2018-09-14",32.0073,32.1422,31.8133,32.041,2353400.0],["2018-09-17",31.8639,31.9988,31.3749,31.4086,3968400.0],["2018-09-18",31.3664,31.5266,30.9364,31.2906,4371700.0],["2018-09-19",31.3158,31.6615,31.1641,31.1978,4152600.0],["2018-09-20",31.4592,31.6531,31.2315,31.5098,4973700.0],["2018-09-21",31.3654,31.4843,31.1107,31.3824,8920900.0],["2018-09-24",31.2381,31.3484,30.5588,30.7711,4230900.0],["2018-09-25",30.6607,30.7116,30.2616,30.3805,4721400.0],["2018-09-26",30.3975,30.5333,30.2446,30.2956,3975400.0],["2018-09-27",30.2786,30.4484,30.0918,30.1852,3576400.0],["2018-09-28",30.1173,30.1173,29.7097,29.7182,7674700.0],["2018-10-01",29.9559,30.2531,29.7776,29.871,4130500.0],["2018-10-02",29.9305,30.338,29.905,30.2022,4030900.0],["2018-10-03",30.2446,30.6267,30.1173,30.389,3386700.0],["2018-10-04",30.2446,30.9494,30.2446,30.8814,5022100.0],["2018-10-05",30.9324,31.0598,30.7031,30.8305,5890600.0],["2018-10-08",30.7201,31.0258,30.6097,31.0003,4186500.0],["2018-10-09",30.9833,30.9833,29.7097,29.7267,4110500.0],["2018-10-10",29.4974,29.5569,29.0304,29.0474,6082300.0],["2018-10-11",29.0814,29.2682,28.521,28.6398,5846100.0],["2018-10-12",29.1323,29.1408,27.4681,27.986,7738600.0],["2018-10-15",27.7908,28.4276,27.7228,28.1474,5924500.0],["2018-10-16",28.2747,28.8861,28.1389,28.8606,4360100.0],["2018-10-17",28.8776,29.005,28.3172,28.7502,5813200.0],["2018-10-18",28.5974,28.7332,27.8926,28.1813,4670400.0],["2018-10-19",28.2238,28.3427,27.7653,27.9606,4994100.0],["2018-10-22",27.9606,28.0625,27.5275,27.7313,6505400.0],["2018-10-23",27.3662,27.8502,26.8822,27.6634,6100000.0],["2018-10-24",27.57,27.7143,26.5935,26.636,4735500.0],["2018-10-25",27.0011,27.4936,26.7973,27.2558,5826300.0],["2018-10-26",27.0351,27.103,26.2454,26.5935,7173900.0],["2018-10-29",27.0011,27.7653,25.9822,26.5596,7741900.0],["2018-10-30",26.602,27.1285,26.3728,27.0096,8146800.0],["2018-10-31",27.2728,27.4087,26.9247,27.1454,6542600.0],["2018-11-01",27.3577,28.4106,27.2473,28.3087,6302400.0],["2018-11-02",28.5125,28.6908,27.5445,27.5955,6339500.0],["2018-11-05",27.6294,28.1898,27.6294,28.0879,4926900.0],["2018-11-06",27.9945,28.3851,27.9436,28.2408,3730200.0],["2018-11-07",28.521,28.5549,27.8502,28.3597,4548500.0],["2018-11-08",28.8691,30.1852,28.521,29.2767,9455500.0],["2018-11-09",29.0559,29.3021,28.7333,29.1663,5367000.0],["2018-11-12",29.1238,29.455,28.7927,29.0304,4209500.0],["2018-11-13",29.6757,30.3465,29.421,29.5314,7721600.0],["2018-11-14",29.5569,29.7437,28.1474,28.3681,9379400.0],["2018-11-15",28.0625,28.6314,27.8926,28.4615,9033900.0],["2018-11-16",28.3851,28.8436,28.3512,28.3936,5059900.0],["2018-11-19",28.1983,28.6144,28.003,28.4021,5085400.0],["2018-11-20",28.0455,28.7927,28.0455,28.3087,5750600.0],["2018-11-21",28.2917,28.6399,28.0795,28.2323,3172200.0],["2018-11-23",28.037,28.6653,27.8162,28.3512,1811100.0],["2018-11-26",28.487,28.9201,28.4785,28.6823,4818500.0],["2018-11-27",28.4191,28.7248,28.3087,28.4446,4103100.0],["2018-11-28",28.47,28.8691,28.0964,28.8691,5314200.0],["2018-11-29",28.8097,29.2852,28.6059,29.0984,4503200.0],["2018-11-30",29.0644,29.5654,29.0474,29.5314,6471500.0],["2018-12-03",29.7182,30.2531,29.2427,29.7522,5503000.0],["2018-12-04",29.6163,29.8031,28.6908,28.7757,6933300.0],["2018-12-06",28.3087,28.47,27.8162,28.3512,7029200.0],["2018-12-07",28.2832,28.7672,27.7058,27.7313,5435200.0],["2018-12-10",27.7653,27.7738,26.9417,27.4681,5016900.0],["2018-12-11",27.9011,28.1644,27.3153,27.3662,7442300.0],["2018-12-12",27.6889,28.2153,27.6464,27.6804,4842100.0],["2018-12-13",27.8162,28.0285,27.2643,27.2898,4642300.0],["2018-12-14",27.1357,27.7692,27.0929,27.3668,4700600.0],["2018-12-17",27.3497,27.6236,26.468,26.5879,6283900.0],["2018-12-18",26.7676,27.4182,26.6392,27.2128,6476000.0],["2018-12-19",27.2898,27.9147,26.2968,26.391,6450900.0],["2018-12-20",26.3567,26.8019,25.9458,26.0999,8358800.0],["2018-12-21",26.04,26.5964,25.1926,25.2268,13082300.0],["2018-12-24",25.1412,25.4151,24.3965,24.405,5092900.0],["2018-12-26",24.4992,25.4579,24.2253,25.4579,6327900.0],["2018-12-27",25.107,25.4322,24.5163,25.4322,7024900.0],["2018-12-28",25.5521,25.7746,25.1583,25.3466,6511600.0],["2018-12-31",25.3809,25.6034,24.9529,25.3809,6441300.0],["2019-01-02",25.0813,26.1171,24.9614,26.1085,5291900.0],["2019-01-03",25.9544,26.3054,25.6377,25.689,5661000.0],["2019-01-04",26.04,26.8789,26.04,26.7163,6400300.0],["2019-01-07",26.819,27.4268,26.7077,27.1528,5555000.0],["2019-01-08",27.4781,27.7349,26.9902,27.3412,5591600.0],["2019-01-09",27.4268,27.5723,26.9131,27.3668,4273300.0],["2019-01-10",27.1357,27.5209,27.033,27.2898,4885400.0],["2019-01-11",26.9645,27.6921,26.9645,27.5466,6557400.0],["2019-01-14",27.3754,27.9404,27.3754,27.7092,5315100.0],["2019-01-15",27.6065,27.7349,26.9474,27.1443,4707900.0],["2019-01-16",27.0844,27.384,27.0844,27.11,3528100.0],["2019-01-17",26.9559,27.6921,26.9131,27.6151,4449300.0],["2019-01-18",27.7092,28.2999,27.6493,28.0174,5493100.0],["2019-01-22",27.8633,27.889,27.4439,27.8633,5963400.0],["2019-01-23",27.9232,27.9917,27.2384,27.4268,4237400.0],["2019-01-24",27.4011,27.752,27.384,27.6236,3096900.0],["2019-01-25",27.9232,28.2657,27.8804,28.0003,3050700.0],["2019-01-28",27.7435,28.103,27.4867,27.9832,5234400.0],["2019-01-29",27.9147,28.2742,27.9147,28.0944,3791800.0],["2019-01-30",28.1972,28.5053,27.889,28.3256,4546800.0],["2019-01-31",28.24,29.0018,28.0517,28.9077,7861100.0],["2019-02-01",28.8649,29.1902,28.1629,28.4625,6945000.0],["2019-02-04",28.3256,28.9676,28.3256,28.9505,7255900.0],["2019-02-05",28.9248,29.2073,28.7621,29.1388,4083900.0],["2019-02-06",29.1302,29.4384,29.0618,29.2073,4357100.0],["2019-02-07",29.0618,29.1816,28.6337,29.0104,6616000.0],["2019-02-08",28.8649,29.1131,28.5396,29.1046,4308700.0],["2019-02-11",29.2073,29.4298,29.0618,29.1645,4073700.0],["2019-02-12",29.3271,29.738,29.3271,29.6267,5415500.0],["2019-02-13",29.7466,30.0804,29.7209,29.815,3771100.0],["2019-02-14",29.601,29.9092,29.5154,29.661,2654200.0],["2019-02-15",29.8407,30.166,29.7551,30.0462,3407600.0],["2019-02-19",29.8578,30.0376,29.7466,29.8835,2793500.0],["2019-02-20",29.9178,30.3886,29.8493,30.3287,3478000.0],["2019-02-21",30.1746,30.6111,30.1146,30.4656,4487600.0],["2019-02-22",30.5598,30.7909,30.3971,30.6197,3499800.0],["2019-02-25",30.7995,30.9707,30.6625,30.6711,2694800.0],["2019-02-26",30.4999,30.7823,30.4314,30.4571,3482500.0],["2019-02-27",30.2773,30.6111,30.0034,30.3971,3183500.0],["2019-02-28",30.3971,30.3971,30.0462,30.1917,3821800.0],["2019-03-01",30.3372,30.3629,29.9606,30.2088,3765000.0],["2019-03-04",30.3286,30.4742,29.9178,30.2259,4143200.0],["2019-03-05",30.2773,30.3886,30.1232,30.1574,2998700.0],["2019-03-06",30.1575,30.3543,30.089,30.0975,2422500.0],["2019-03-07",30.3287,30.6026,29.738,30.5341,6603800.0],["2019-03-08",30.1489,30.7652,30.0633,30.7139,4679200.0],["2019-03-11",30.6967,30.9621,30.6111,30.9364,3167300.0],["2019-03-12",30.9364,31.0991,30.8679,30.8936,2531600.0],["2019-03-13",31.0392,31.1761,30.8251,31.0477,2552500.0],["2019-03-14",30.9364,31.0477,30.6882,30.8251,3182900.0],["2019-03-15",30.9631,31.308,30.7389,30.8941,6559000.0],["2019-03-18",31.4718,31.4891,31.1269,31.4028,4595300.0],["2019-03-19",31.5753,31.7477,31.2476,31.3597,3781900.0],["2019-03-20",31.3684,31.5753,30.9631,31.3684,2839300.0],["2019-03-21",31.2907,31.9805,31.1787,31.8684,2747200.0],["2019-03-22",31.7391,31.9202,31.1097,31.1528,3345400.0],["2019-03-25",31.2132,31.5753,31.0579,31.1787,3017600.0],["2019-03-26",31.3166,31.6098,31.2908,31.5236,3029800.0],["2019-03-27",31.6012,31.834,31.3856,31.446,2596900.0],["2019-03-28",31.6098,31.8253,31.4632,31.8167,2304900.0],["2019-03-29",32.0323,32.1185,31.5667,31.8512,3615200.0],["2019-04-01",32.1099,32.2134,31.7564,31.834,4867400.0],["2019-04-02",31.9202,31.9202,31.3511,31.4718,5215500.0],["2019-04-03",31.6184,31.6874,30.9717,31.0493,7136900.0],["2019-04-04",31.0407,31.6012,31.0321,31.1614,8130400.0],["2019-04-05",31.1442,31.5322,31.1355,31.2045,8554800.0],["2019-04-08",31.2132,31.4891,31.1356,31.3856,4818100.0],["2019-04-09",31.2132,31.2649,30.8769,30.9286,5066700.0],["2019-04-10",31.0579,31.1097,30.8079,30.8855,5095600.0],["2019-04-11",30.9114,30.9803,30.7734,30.8769,9273300.0],["2019-04-12",30.9545,31.2132,30.8079,31.1097,7693400.0],["2019-04-15",31.1356,31.5581,31.0321,31.5581,5244600.0],["2019-04-16",31.6443,31.8598,31.4201,31.7822,7312700.0],["2019-04-17",31.9029,31.9547,31.4632,31.5494,4150100.0],["2019-04-18",31.6529,31.765,31.4977,31.6874,2119900.0],["2019-04-22",31.5494,31.627,31.2649,31.6012,2157300.0],["2019-04-23",31.5753,31.9029,31.5753,31.8684,3268100.0],["2019-04-24",31.8253,32.1271,31.6529,31.9892,3069700.0],["2019-04-25",31.8512,31.8512,31.5494,31.6012,2898300.0],["2019-04-26",31.7477,32.0668,31.5753,32.0668,7389300.0],["2019-04-29",32.0754,32.2651,32.0237,32.1789,3037600.0],["2019-04-30",32.2478,32.403,31.9805,32.3341,4803000.0],["2019-05-01",33.6533,34.3517,33.455,33.8775,12988900.0],["2019-05-02",33.843,33.912,33.386,33.6102,7163500.0],["2019-05-03",33.7568,34.1534,33.6878,34.1275,3700400.0],["2019-05-06",33.7912,34.2224,33.5671,34.1361,3644800.0],["2019-05-07",33.9292,34.0844,33.5843,33.843,5142800.0],["2019-05-08",33.774,34.1448,33.7223,33.9551,6987200.0],["2019-05-09",33.7568,34.1534,33.6792,34.1361,6883000.0],["2019-05-10",33.912,34.3172,33.6619,34.2137,5353700.0],["2019-05-13",33.6878,34.0154,33.6188,33.7137,7744700.0],["2019-05-14",33.8085,34.1361,33.7309,33.843,5727000.0],["2019-05-15",33.7999,33.8861,33.6619,33.6705,6203600.0],["2019-05-16",33.6878,33.9206,33.5671,33.7826,5678400.0],["2019-05-17",33.6274,33.7826,33.5067,33.5843,5040900.0],["2019-05-20",33.5067,33.7309,33.4032,33.705,6675500.0],["2019-05-21",33.7826,34.0758,33.7223,34.0499,6483700.0],["2019-05-22",33.8775,33.9982,33.7223,33.8085,7390800.0],["2019-05-23",33.6705,33.7223,33.4033,33.4205,15821100.0],["2019-05-24",33.4895,33.5757,33.1704,33.2049,14041200.0],["2019-05-28",33.2912,33.4032,33.1446,33.1618,13800200.0],["2019-05-29",33.067,33.1273,32.7307,32.9808,17837600.0],["2019-05-30",33.1187,33.5929,33.1101,33.5671,25331900.0],["2019-05-31",33.2308,33.4636,33.1704,33.2135,27662400.0],["2019-06-03",33.9809,34.0413,33.1963,33.6274,22706800.0],["2019-06-04",33.5498,34.1275,33.3688,34.1017,14166300.0],["2019-06-05",34.3431,34.4293,33.8775,34.0241,17685700.0],["2019-06-06",34.0154,34.0499,33.6274,34.0154,7369500.0],["2019-06-07",34.0327,34.1017,33.6619,33.7223,9042000.0],["2019-06-10",33.6964,33.7999,33.455,33.4636,8651400.0],["2019-06-11",33.5412,33.6274,33.4033,33.5153,8044300.0],["2019-06-12",33.6188,34.5242,33.5843,34.0844,8776200.0],["2019-06-13",34.3345,34.7656,34.0586,34.7225,5996200.0],["2019-06-14",34.5586,34.6621,34.2914,34.4466,4964800.0],["2019-06-17",34.5328,34.5759,33.7654,33.774,6890500.0],["2019-06-18",34.0241,34.481,33.8689,34.1965,6630800.0],["2019-06-19",34.1275,34.1965,33.4205,33.6792,6177800.0],["2019-06-20",33.8947,34.3345,33.7654,34.231,7667200.0],["2019-06-21",34.2484,34.7952,34.1008,34.7952,27707400.0],["2019-06-24",34.7084,35.4808,34.5955,35.0989,7712600.0],["2019-06-25",35.2378,35.5936,35.0468,35.2204,5953100.0],["2019-06-26",35.1944,35.4374,35.0729,35.2552,4252300.0],["2019-06-27",35.2551,35.2985,35.0555,35.177,4981100.0],["2019-06-28",35.2465,35.9321,35.1684,35.854,5236400.0],["2019-07-01",36.1751,36.3748,35.9929,36.3574,3751600.0],["2019-07-02",36.3574,36.5136,36.0884,36.1404,4368400.0],["2019-07-03",36.1752,36.4008,36.0797,36.3053,2952700.0],["2019-07-05",35.8453,36.3661,35.8019,36.3401,3023500.0],["2019-07-08",36.4529,36.6091,36.0103,36.1838,5176600.0],["2019-07-09",36.1578,36.2793,35.9669,36.1491,4571800.0],["2019-07-10",36.1751,36.3574,35.854,35.8714,3635800.0],["2019-07-11",35.9408,36.045,35.6457,35.8714,4286900.0],["2019-07-12",35.8106,36.0884,35.7499,36.0536,6417800.0],["2019-07-15",36.0536,36.3227,35.8367,36.2966,4185000.0],["2019-07-16",36.2967,36.5831,36.2099,36.505,3424500.0],["2019-07-17",36.5223,36.5223,35.611,35.637,4453800.0],["2019-07-18",35.5242,35.8714,35.2986,35.7325,2873100.0],["2019-07-19",35.9235,36.097,35.8106,35.8627,3216600.0],["2019-07-22",35.585,35.7759,35.4548,35.585,2729200.0],["2019-07-23",35.7933,35.8106,35.3419,35.637,4628900.0],["2019-07-24",35.5068,36.0016,35.394,35.9321,3074700.0],["2019-07-25",35.9669,36.0797,35.611,35.6891,3160000.0],["2019-07-26",35.6631,35.9061,35.5242,35.7585,2874600.0],["2019-07-29",35.7846,35.8627,35.3853,35.5069,3405800.0],["2019-07-30",35.3593,35.8367,35.2638,35.8193,3695000.0],["2019-07-31",35.9755,37.1906,35.8627,36.8348,8660400.0],["2019-08-01",36.6004,37.1733,36.097,36.4616,6032700.0],["2019-08-02",36.2967,36.8087,36.2099,36.3921,4375700.0],["2019-08-05",35.9495,36.3748,35.5763,35.9321,5493700.0],["2019-08-06",35.7933,36.4529,35.7759,36.3401,4536600.0],["2019-08-07",35.9842,36.4268,35.6804,36.3487,4222300.0],["2019-08-08",36.4789,37.0431,36.4616,36.9736,4707200.0],["2019-08-09",36.8695,37.0431,36.4442,36.7219,2972400.0],["2019-08-12",36.6004,36.722,36.2619,36.3227,2335500.0],["2019-08-13",36.2446,37.2253,36.2359,37.208,4863800.0],["2019-08-14",36.7133,36.7827,35.9755,36.0276,4527800.0],["2019-08-15",36.1491,36.2359,35.828,36.0536,5091400.0],["2019-08-16",36.3227,36.8955,36.288,36.7393,4848500.0],["2019-08-19",37.1125,37.3642,36.9823,37.0084,4262400.0],["2019-08-20",36.9736,37.451,36.7393,36.774,3793900.0],["2019-08-21",37.1212,37.451,37.0344,37.234,4361900.0],["2019-08-22",37.3121,37.5118,36.4182,36.5657,5080700.0],["2019-08-23",36.3834,36.774,35.611,35.8367,6418400.0],["2019-08-26",35.9929,36.1665,35.7846,36.097,4297200.0],["2019-08-27",36.3748,36.6351,36.2185,36.4442,5574000.0],["2019-08-28",36.2619,36.9476,36.1231,36.9216,2928100.0],["2019-08-29",37.3034,37.4597,36.7567,36.991,5835700.0],["2019-08-30",37.234,37.3989,36.9042,37.0518,4049100.0],["2019-09-03",36.8174,36.8174,36.314,36.4616,3772600.0],["2019-09-04",36.8087,36.965,36.7046,36.8001,4946800.0],["2019-09-05",37.1125,37.5812,37.0604,37.1906,4681100.0],["2019-09-06",37.3469,37.5031,37.1125,37.1646,3731600.0],["2019-09-09",37.2601,37.2601,36.7133,37.2253,4637000.0],["2019-09-10",37.3035,37.5378,37.1472,37.2948,4191000.0],["2019-09-11",37.3902,38.2929,37.3382,38.2929,5124100.0],["2019-09-12",38.4665,38.6227,38.1714,38.4491,3703500.0],["2019-09-13",38.6848,38.7896,38.2658,38.4491,3659800.0],["2019-09-16",38.2832,38.3967,38.0388,38.161,3173300.0],["2019-09-17",38.0912,38.4666,37.9864,38.292,3989600.0],["2019-09-18",38.3269,38.5539,38.1348,38.5102,4360800.0],["2019-09-19",38.5277,38.8507,38.2832,38.4404,3204400.0],["2019-09-20",38.6848,38.9206,38.2396,38.3356,9911500.0],["2019-09-23",38.1697,38.842,38.065,38.6237,3276100.0],["2019-09-24",38.7198,38.9817,37.9078,37.9427,5410700.0],["2019-09-25",37.9253,38.2134,37.7769,38.1523,3710500.0],["2019-09-26",38.2396,38.3182,37.9253,38.0562,4234900.0],["2019-09-27",38.1959,38.1959,37.7856,38.1261,3566900.0],["2019-09-30",38.4229,38.5888,38.257,38.3182,3961600.0],["2019-10-01",38.5102,38.5277,37.4538,37.4975,3846800.0],["2019-10-02",37.2443,37.2618,36.3538,36.5459,5734000.0],["2019-10-03",36.4673,36.7641,36.0919,36.6943,6224400.0],["2019-10-04",36.8776,37.1745,36.6681,37.0522,4371800.0],["2019-10-07",36.7729,37.2356,36.4411,36.8776,4597200.0],["2019-10-08",36.5284,36.6943,36.0482,36.0657,4889700.0],["2019-10-09",36.4062,36.6768,36.284,36.3189,9277800.0],["2019-10-10",36.3363,37.0086,36.3363,36.4847,5980000.0],["2019-10-11",36.8951,37.5848,36.8252,37.2967,5266000.0],["2019-10-14",37.2007,37.2705,36.8514,36.8776,2593800.0],["2019-10-15",36.9999,37.253,36.8165,36.8427,3268400.0],["2019-10-16",36.5197,37.061,36.4411,36.6681,6424800.0],["2019-10-17",36.834,37.3753,36.7991,37.1745,7635500.0],["2019-10-18",37.0872,37.2007,36.3975,36.5371,6123500.0],["2019-10-21",36.7292,37.4189,36.5982,37.0086,8328400.0],["2019-10-22",36.9737,37.4277,36.8689,37.2705,6055000.0],["2019-10-23",37.1745,37.2443,36.6594,36.9911,4961400.0],["2019-10-24",37.1745,37.2356,36.8689,36.93,4231900.0],["2019-10-25",36.9737,37.4713,36.8776,37.157,3821100.0],["2019-10-28",37.2967,37.4015,36.9649,37.253,5384500.0],["2019-10-29",37.0784,38.2134,36.9475,37.8554,4769500.0],["2019-10-30",37.7943,37.8991,37.3753,37.7245,3598700.0],["2019-10-31",37.6284,37.9515,37.5499,37.8293,4611700.0],["2019-11-01",38.1348,38.3443,37.8991,38.257,4608900.0],["2019-11-04",38.615,39.1301,38.519,38.8158,5980700.0],["2019-11-05",38.7198,38.7721,38.1785,38.3182,6389200.0],["2019-11-06",38.2658,38.615,38.2396,38.615,4880100.0],["2019-11-07",38.6586,38.938,36.7991,36.9213,6062100.0],["2019-11-08",36.8252,37.1221,36.5022,37.1221,4933400.0],["2019-11-11",36.8514,37.1308,36.7816,36.8776,3582100.0],["2019-11-12",37.0435,37.2007,36.8864,37.157,4000300.0],["2019-11-13",36.9824,37.0784,36.3363,36.5371,5754800.0],["2019-11-14",36.4236,36.9999,36.2403,36.93,4268100.0],["2019-11-15",37.2181,37.3403,36.9038,37.0086,4105000.0],["2019-11-18",37.0348,37.2094,36.8252,37.1308,2953200.0],["2019-11-19",37.2705,37.5324,37.157,37.4626,5009500.0],["2019-11-20",37.3927,37.4451,36.7379,37.026,3449400.0],["2019-11-21",36.7729,36.9562,36.6856,36.8689,4205200.0],["2019-11-22",36.9213,37.3229,36.8689,37.2792,3278900.0],["2019-11-25",37.3665,37.5062,37.1657,37.2094,3916200.0],["2019-11-26",37.2792,37.5411,37.1919,37.4975,4520500.0],["2019-11-27",37.5324,37.6983,37.4189,37.6372,3420000.0],["2019-11-29",37.7245,37.7245,37.3403,37.3927,1855400.0],["2019-12-02",37.3578,37.4364,36.9038,36.9038,5633600.0],["2019-12-03",36.5284,36.7205,36.3276,36.4847,4376700.0],["2019-12-04",36.5721,37.1308,36.5284,36.7816,3924600.0],["2019-12-05",36.9038,36.9998,36.4062,36.4498,4461800.0],["2019-12-06",36.7729,36.9562,36.6157,36.7467,3964600.0],["2019-12-09",36.703,36.8602,36.607,36.6681,3669700.0],["2019-12-10",36.7467,36.9387,36.5284,36.7467,3809000.0],["2019-12-11",36.8165,37.3054,36.7903,37.2792,3511600.0],["2019-12-12",36.7117,36.9038,36.4498,36.6768,5562300.0],["2019-12-13",36.5802,36.5802,35.3503,35.526,9084000.0],["2019-12-16",35.772,36.0004,35.5436,35.6666,9359200.0],["2019-12-17",35.649,35.9125,35.5436,35.7369,7422300.0],["2019-12-18",35.7983,35.9037,35.4821,35.6666,6431500.0],["2019-12-19",35.5524,35.9038,35.4206,35.8071,5532700.0],["2019-12-20",36.1936,36.2288,35.8862,36.2112,13167500.0],["2019-12-23",36.2288,36.3606,36.097,36.2024,3240700.0],["2019-12-24",36.1146,36.1673,35.9213,36.1234,983700.0],["2019-12-26",36.0707,36.2024,35.9389,36.1146,1851600.0],["2019-12-27",36.1673,36.2903,36.0355,36.0707,1800300.0],["2019-12-30",36.0531,36.1322,35.6666,35.7105,2029200.0],["2019-12-31",35.6578,35.8423,35.4557,35.7632,3609600.0],["2020-01-02",35.9389,36.3781,35.7808,36.3693,4201500.0],["2020-01-03",35.851,36.0355,35.4996,35.7193,4206700.0],["2020-01-06",36.0443,36.3957,35.9916,36.1761,4998100.0],["2020-01-07",36.0267,36.1761,35.6929,35.7983,5157100.0],["2020-01-08",35.8686,36.5011,35.8159,36.0882,4994300.0],["2020-01-09",36.22,36.5363,36.1058,36.3079,4643900.0],["2020-01-10",36.3869,36.466,35.9301,36.0004,3553800.0],["2020-01-13",36.018,36.2991,35.9828,36.1585,4860300.0],["2020-01-14",36.1761,36.22,35.895,36.0004,3166300.0],["2020-01-15",35.9828,36.22,35.851,35.9565,3517600.0],["2020-01-16",36.0092,36.1585,35.8071,36.0531,5733900.0],["2020-01-17",35.9389,36.3342,35.8862,36.0092,6685800.0],["2020-01-21",35.895,36.2376,35.8598,36.0443,4928600.0],["2020-01-22",36.1937,36.4221,36.0267,36.343,5673800.0],["2020-01-23",36.1849,36.6944,36.1849,36.6768,4467300.0],["2020-01-24",36.5802,36.6329,36.1146,36.3254,4563300.0],["2020-01-27",35.8862,36.097,35.3767,35.403,3765500.0],["2020-01-28",35.4469,36.0443,35.2185,35.851,6266900.0],["2020-01-29",36.0619,36.2288,35.5524,35.5699,3785200.0],["2020-01-30",35.3942,35.8247,35.324,35.5875,8705600.0],["2020-01-31",36.2376,37.1951,34.463,34.6563,7536800.0],["2020-02-03",34.7705,35.1307,34.4982,34.5158,4574500.0],["2020-02-04",34.8671,35.1834,34.4455,34.4718,5920800.0],["2020-02-05",34.7969,35.157,34.5245,34.9726,5966900.0],["2020-02-06",35.0692,35.2273,34.8759,35.0692,3840700.0],["2020-02-07",34.9286,35.1658,34.7705,34.9726,2991600.0],["2020-02-10",34.8847,35.7017,34.7881,35.6138,5277200.0],["2020-02-11",35.7193,35.9916,35.6666,35.8071,3116900.0],["2020-02-12",35.9565,36.7735,35.9565,36.712,5993700.0],["2020-02-13",36.5011,36.5099,35.8247,36.1322,3835700.0],["2020-02-14",36.1234,36.8613,36.0268,36.8613,4706300.0],["2020-02-18",36.8789,37.2127,36.466,36.8877,4339400.0],["2020-02-19",36.9755,37.283,36.7647,36.8701,4206100.0],["2020-02-20",36.7383,37.2566,36.6153,37.1073,4741200.0],["2020-02-21",36.9492,37.4675,36.7998,37.2918,12196500.0],["2020-02-24",36.6065,36.7559,36.0443,36.5714,6659800.0],["2020-02-25",36.5714,36.6241,34.6387,34.6563,7673500.0],["2020-02-26",35.0077,35.4909,34.5245,34.5333,6226500.0],["2020-02-27",34.015,34.63,33.2947,33.2947,8569100.0],["2020-02-28",32.4249,32.8027,31.2566,32.1263,13381400.0],["2020-03-02",32.3371,33.4879,31.7134,33.444,8790700.0],["2020-03-03",33.3122,34.6739,32.7764,32.8993,9620000.0],["2020-03-04",33.5318,34.6827,33.0135,34.5685,8141200.0],["2020-03-05",33.8042,34.6124,33.5406,34.1028,9336500.0],["2020-03-06",32.75,33.8042,32.7324,33.5231,9936100.0],["2020-03-09",31.2566,32.4162,30.9491,31.3795,13133800.0],["2020-03-10",32.3547,33.0311,30.8876,32.9872,11199900.0],["2020-03-11",31.9945,32.302,30.7031,30.9315,10216500.0],["2020-03-12",28.6738,29.1921,26.8114,26.8114,9363000.0],["2020-03-13",28.3886,29.0708,27.1658,29.0708,9801000.0],["2020-03-16",25.4735,29.1062,25.3229,27.1127,9864600.0],["2020-03-17",27.724,28.2645,25.4469,26.1646,9708500.0],["2020-03-18",24.5166,24.9242,21.2294,23.3204,7365400.0],["2020-03-19",22.9837,23.5951,21.3712,23.1078,7761700.0],["2020-03-20",23.6483,23.6483,21.3623,22.0711,12206800.0],["2020-03-23",21.6547,21.7522,20.1839,20.8218,10135000.0],["2020-03-24",21.8319,22.7179,21.5307,22.4699,12893300.0],["2020-03-25",22.6471,24.2508,21.9559,23.1521,13131700.0],["2020-03-26",23.4002,24.4103,22.8774,23.9229,11994200.0],["2020-03-27",23.1521,23.6306,22.3547,22.9837,7731300.0],["2020-03-30",22.9837,23.6483,21.8496,23.4711,8695900.0],["2020-03-31",23.2141,24.3394,23.0192,23.8875,8473000.0],["2020-04-01",22.8508,23.2318,21.9471,22.2926,7616600.0],["2020-04-02",22.3104,23.6306,22.2838,23.0812,8349700.0],["2020-04-03",23.0192,23.3027,22.1509,22.5673,6786900.0],["2020-04-06",23.6837,24.7735,23.5951,24.2862,8617700.0],["2020-04-07",25.3406,26.1646,24.8976,25.0482,5960000.0],["2020-04-08",25.2697,26.3418,25.0748,25.9697,4418100.0],["2020-04-09",26.2532,27.7683,26.2444,27.1127,8105500.0],["2020-04-13",26.8912,27.0506,25.695,26.014,4041300.0],["2020-04-14",26.581,27.5557,26.395,27.2899,6660800.0],["2020-04-15",26.395,26.4127,25.6419,25.7836,4256200.0],["2020-04-16",25.7216,25.8456,24.8976,25.252,5279400.0],["2020-04-17",25.8899,26.6519,25.7836,26.1735,4144400.0],["2020-04-20",25.5089,25.757,24.9773,25.2254,4635900.0],["2020-04-21",24.552,25.0216,24.3571,24.4457,4027900.0],["2020-04-22",25.0748,25.2254,24.2774,24.5875,5615300.0],["2020-04-23",24.8976,25.0659,24.5166,24.6761,4893900.0],["2020-04-24",24.7824,24.8356,24.1799,24.7292,7403600.0],["2020-04-27",24.9507,25.9697,24.9419,25.7393,4649300.0],["2020-04-28",26.2798,26.9355,26.1735,26.3418,6102700.0],["2020-04-29",27.2013,27.6886,26.8646,27.1392,5273800.0],["2020-04-30",26.714,26.714,25.7216,25.7925,5628600.0],["2020-05-01",25.4026,25.8368,24.3305,24.6849,4747900.0],["2020-05-04",24.4811,25.3672,23.8521,25.2786,5083800.0],["2020-05-05",25.5178,25.8811,25.1811,25.3849,5869500.0],["2020-05-06",25.5976,25.6596,25.0748,25.0837,4784400.0],["2020-05-07",25.2874,25.6419,25.128,25.2697,5134100.0],["2020-05-08",25.6862,26.4836,25.6684,26.4038,4212700.0],["2020-05-11",26.076,26.076,25.1634,25.3052,4188500.0],["2020-05-12",25.4115,25.5621,24.6761,24.7292,5765400.0],["2020-05-13",24.552,24.7204,23.728,24.1179,6449500.0],["2020-05-14",24.1533,25.5178,23.2407,25.3317,5778500.0],["2020-05-15",25.1368,25.6241,24.8356,25.2166,8629200.0],["2020-05-18",26.2089,26.6519,25.9431,26.1646,5082100.0],["2020-05-19",26.2089,26.3507,25.6862,25.695,4633600.0],["2020-05-20",25.8634,25.9697,25.3229,25.4646,6842500.0],["2020-05-21",25.3495,26.1735,25.3495,26.0583,6588800.0],["2020-05-22",26.0583,26.1912,25.7659,26.1646,3649500.0],["2020-05-26",27.0152,27.8924,26.9532,27.5291,4874800.0],["2020-05-27",28.3531,28.8227,27.8835,28.2379,6167600.0],["2020-05-28",28.5303,28.6189,27.7861,27.9367,4835000.0],["2020-05-29",27.6,28.1493,27.4937,27.8304,6992700.0],["2020-06-01",27.8658,28.2202,27.6177,28.1493,3187400.0],["2020-06-02",28.3531,28.6898,28.3531,28.6632,4552900.0],["2020-06-03",29.0088,29.8771,28.8493,29.7442,3561800.0],["2020-06-04",29.5404,30.5505,29.4961,30.4885,5905100.0],["2020-06-05",31.6492,32.3048,31.5074,31.9416,5940000.0],["2020-06-08",32.0567,32.8453,32.0567,32.615,4902700.0],["2020-06-09",31.9681,32.1365,31.4454,31.6669,4352400.0],["2020-06-10",31.4542,31.4542,30.4707,30.5062,6768800.0],["2020-06-11",29.2569,29.9214,29.0708,29.7885,12949500.0],["2020-06-12",30.8872,31.0644,29.8328,30.5239,12188100.0],["2020-06-15",29.5847,31.4542,29.4429,31.3213,7030300.0],["2020-06-16",32.4289,32.6947,31.1707,31.3922,6416300.0],["2020-06-17",31.3302,31.5606,30.9669,31.2327,4378000.0],["2020-06-18",31.0201,31.472,30.6214,30.7543,3901900.0],["2020-06-19",31.3435,31.3792,30.1472,30.6382,11215800.0],["2020-06-22",30.9507,31.3524,30.7275,31.1828,4876500.0],["2020-06-23",31.647,31.647,30.8435,31.0578,4659900.0],["2020-06-24",30.7543,30.8971,29.6473,29.7187,5388300.0],["2020-06-25",29.6205,29.8973,29.192,29.8705,3908500.0],["2020-06-26",29.683,29.8615,29.2902,29.7812,13590200.0],["2020-06-29",29.8526,30.2811,29.567,30.1919,5076400.0],["2020-06-30",30.0312,30.6293,29.9598,30.4775,4211100.0],["2020-07-01",30.5668,30.8703,30.2008,30.2544,4954300.0],["2020-07-02",30.7364,31.2631,30.5757,30.6561,3585600.0],["2020-07-06",31.1381,31.3078,30.8346,31.0042,3220000.0],["2020-07-07",30.7275,30.906,30.4954,30.5757,4771000.0],["2020-07-08",30.5936,30.8257,30.2901,30.4865,3901300.0],["2020-07-09",30.424,30.6025,29.7544,29.7991,5543300.0],["2020-07-10",29.8705,30.2454,29.7366,30.2365,5140000.0],["2020-07-13",30.4507,30.8525,30.2901,30.3525,5851500.0],["2020-07-14",30.3525,31.2274,29.9508,31.2185,6221700.0],["2020-07-15",31.897,32.7808,31.8166,32.5308,8046200.0],["2020-07-16",32.4951,33.5396,32.2005,33.1825,7025000.0],["2020-07-17",33.236,33.6735,32.9861,33.6288,6259900.0],["2020-07-20",33.4235,33.7895,32.8432,32.8522,4176000.0],["2020-07-21",32.8522,33.1289,32.6379,32.7718,4355000.0],["2020-07-22",32.5576,33.1736,32.504,33.0754,3335400.0],["2020-07-23",33.0932,33.6021,33.0129,33.3432,4929100.0],["2020-07-24",33.3342,33.4146,32.7629,32.8522,3674100.0],["2020-07-27",32.7807,33.2182,32.5843,33.0932,3199100.0],["2020-07-28",32.9593,33.1646,32.6111,32.6558,3124600.0],["2020-07-29",32.7093,34.1734,32.6379,33.9145,6896500.0],["2020-07-30",33.3253,33.4682,32.8879,33.245,4262800.0],["2020-07-31",34.9233,35.6643,34.0216,34.3519,8532500.0],["2020-08-03",34.4412,34.9501,34.2002,34.7447,8042800.0],["2020-08-04",34.4501,34.6198,33.7627,34.2448,5214000.0],["2020-08-05",34.1913,34.4859,33.9949,34.227,4306400.0],["2020-08-06",34.0484,34.468,34.0484,34.2716,2762100.0],["2020-08-07",34.2895,34.959,34.227,34.8608,3218700.0],["2020-08-10",35.1108,35.8874,34.8876,35.7982,5176000.0],["2020-08-11",36.8694,37.6104,36.3516,36.4141,8454300.0],["2020-08-12",36.682,36.9676,36.432,36.6552,4808700.0],["2020-08-13",36.3784,36.6462,36.0213,36.2892,4043300.0],["2020-08-14",36.0481,36.6284,35.941,36.4766,3105200.0],["2020-08-17",36.3963,36.548,36.2267,36.3606,3545200.0],["2020-08-18",36.2892,36.5391,35.9231,36.0035,4218300.0],["2020-08-19",35.9053,36.2981,35.8249,35.9142,3395100.0],["2020-08-20",35.6732,36.2624,35.5303,35.8071,4732700.0],["2020-08-21",35.9142,36.2802,35.6642,36.2356,7170600.0],["2020-08-24",36.4231,36.8159,36.3695,36.5927,4331800.0],["2020-08-25",36.8248,36.9319,36.4141,36.7801,3753000.0],["2020-08-26",36.7266,37.039,36.5123,36.6641,4702200.0],["2020-08-27",36.8159,37.0212,36.4052,36.5123,3356800.0],["2020-08-28",36.6016,36.8962,36.3784,36.8694,3702100.0],["2020-08-31",36.8605,36.9676,36.3427,36.3606,4452800.0],["2020-09-01",36.1731,36.9051,36.0392,36.7623,3580700.0],["2020-09-02",36.8248,37.7889,36.6998,37.655,4217500.0],["2020-09-03",37.6729,37.7978,36.0124,36.1909,4930700.0],["2020-09-04",36.6909,37.1194,36.3338,36.8783,8616400.0],["2020-09-08",36.6462,36.9051,36.1106,36.3695,5846100.0],["2020-09-09",36.4052,37.164,36.3784,36.7891,4436700.0],["2020-09-10",36.9319,37.1819,36.6105,36.7176,5009500.0],["2020-09-11",37.0033,37.78,36.8694,37.1997,4951300.0],["2020-09-14",37.4497,38.2174,37.414,37.9496,4234000.0],["2020-09-15",37.9585,38.271,37.7086,37.7532,4711500.0],["2020-09-16",38.1192,38.5031,37.7086,38.2978,5812700.0],["2020-09-17",37.9228,38.521,37.5568,38.3603,4498400.0],["2020-09-18",38.1728,38.5656,37.8603,38.1906,5590500.0],["2020-09-21",37.4408,37.5211,36.1285,36.5213,4655200.0],["2020-09-22",36.423,37.0301,36.4141,36.8962,3451500.0],["2020-09-23",36.8873,37.2176,35.9767,36.0213,3748000.0],["2020-09-24",36.0124,36.8694,35.5303,36.5391,4299600.0],["2020-09-25",36.2786,36.6379,36.1079,36.3774,4389200.0],["2020-09-28",36.9075,37.6981,36.8805,37.2309,4504800.0],["2020-09-29",37.2039,37.2489,36.593,36.7996,5056300.0],["2020-09-30",36.9793,37.3297,36.4762,36.7008,4861000.0],["2020-10-01",37.0512,37.186,36.3684,36.5481,5196700.0],["2020-10-02",36.0719,37.8329,36.0719,37.3657,6407700.0],["2020-10-05",37.6891,38.2461,37.6621,37.8688,3819400.0],["2020-10-06",38.0485,38.2821,37.3387,37.4196,4009600.0],["2020-10-07",37.9586,38.5246,37.9497,38.1832,3466100.0],["2020-10-08",38.4078,38.875,38.345,38.8211,4622600.0],["2020-10-09",39.0278,39.2074,38.5696,38.6055,4381300.0],["2020-10-12",38.6325,39.2254,38.5696,38.866,3561800.0],["2020-10-13",38.6055,38.893,38.0754,38.1293,3227000.0],["2020-10-14",38.1922,38.4707,38.0485,38.1922,2945100.0],["2020-10-15",37.8868,38.4168,37.734,38.291,3200400.0],["2020-10-16",38.3899,38.884,38.1203,38.6504,3993100.0],["2020-10-19",38.6864,38.9828,37.9946,38.1114,3911500.0],["2020-10-20",38.4887,39.2613,38.3,38.7223,3349000.0],["2020-10-21",39.0367,39.5039,38.7672,39.2793,4760900.0],["2020-10-22",39.3242,39.9891,39.3242,39.9621,5164400.0],["2020-10-23",40.043,40.2137,39.4949,39.8903,3599700.0],["2020-10-26",39.2793,39.3692,38.2102,38.5965,3632500.0],["2020-10-27",38.5516,38.7133,37.7969,37.8957,2835200.0],["2020-10-28",37.3028,38.1293,36.9254,36.9614,4711100.0],["2020-10-29",37.0063,38.1653,36.7637,38.0125,3909100.0],["2020-10-30",38.0305,38.5067,37.168,37.9227,4632600.0],["2020-11-02",38.5785,39.6117,38.5246,39.477,5877100.0],["2020-11-03",39.5758,40.5012,38.9918,39.7285,6147500.0],["2020-11-04",39.5309,39.5848,37.4555,37.5543,10159000.0],["2020-11-05",38.1653,39.441,37.734,39.0637,7535000.0],["2020-11-06",38.9739,39.432,38.8571,39.2973,5828200.0],["2020-11-09",41.2559,42.7473,39.8903,39.9082,7864100.0],["2020-11-10",40.1957,40.7078,39.7465,39.9082,7835400.0],["2020-11-11",40.2496,40.4024,39.459,39.5309,8088400.0],["2020-11-12",39.3871,39.5578,39.0457,39.3692,5238700.0],["2020-11-13",39.7016,40.4293,39.7016,40.1149,6850200.0],["2020-11-16",40.7168,40.8785,40.1957,40.7527,9023800.0],["2020-11-17",40.4203,40.7617,39.6297,40.1688,14183400.0],["2020-11-18",40.3574,41.5973,40.2856,41.2918,6541300.0],["2020-11-19",41.1391,41.2379,40.5371,41.0672,4792000.0],["2020-11-20",40.8965,41.1121,40.4563,40.6899,3366700.0],["2020-11-23",40.9594,41.3817,40.8426,41.0133,3645400.0],["2020-11-24",41.5703,42.2352,41.2289,41.9207,3314400.0],["2020-11-25",41.6063,41.8219,41.166,41.6961,2808300.0],["2020-11-27",41.6691,41.9297,41.2289,41.3008,1810800.0],["2020-11-30",41.2738,41.8219,41.175,41.3637,7699600.0],["2020-12-01",42.0105,42.4957,41.5344,41.5703,4760500.0],["2020-12-02",41.4715,41.9387,40.9774,41.2289,4471100.0],["2020-12-03",41.3008,41.4984,40.8336,41.0852,5228100.0],["2020-12-04",41.3008,41.6152,40.9594,41.2289,5273200.0],["2020-12-07",41.193,41.193,40.5641,40.6539,3575700.0],["2020-12-08",40.5192,40.9414,40.5012,40.6629,4645200.0],["2020-12-09",41.0672,41.3188,40.7258,41.1391,6058900.0],["2020-12-10",40.7887,41.2289,40.4652,41.0492,3417600.0],["2020-12-11",40.8156,41.0582,40.6539,40.9235,4008300.0],["2020-12-14",41.0402,41.4266,40.4473,40.5191,4690700.0],["2020-12-15",40.582,41.3637,40.3485,41.3637,4695600.0],["2020-12-16",41.3996,41.5523,40.7977,41.1211,4755300.0],["2020-12-17",41.3996,41.8309,41.175,41.732,3906300.0],["2020-12-18",41.9669,42.2199,41.4791,41.7772,11405800.0],["2020-12-21",41.1086,41.7591,40.9731,41.5152,4485200.0],["2020-12-22",41.6688,41.7591,41.1628,41.2351,3298400.0],["2020-12-23",41.2984,41.714,41.0996,41.4881,4227100.0],["2020-12-24",41.7411,41.7411,41.2713,41.4971,842500.0],["2020-12-28",41.723,42.1838,41.5875,41.6598,2504700.0],["2020-12-29",41.9037,42.0212,41.1538,41.47,2436700.0],["2020-12-30",41.6055,42.2922,41.5152,41.9398,2281200.0],["2020-12-31",41.8495,42.1476,41.5513,42.0934,1934200.0],["2021-01-04",42.1115,42.6716,41.479,41.723,5389300.0],["2021-01-05",41.5784,42.9608,41.5784,42.9337,5564000.0],["2021-01-06",43.3673,45.4092,43.2228,44.9484,10215100.0],["2021-01-07",45.4996,46.4302,44.7135,46.2404,5068800.0],["2021-01-08",46.4392,46.5928,45.6803,46.3488,5098600.0],["2021-01-11",44.316,46.3398,44.2708,46.0688,3906000.0],["2021-01-12",46.2766,46.9451,45.5267,46.8367,3982200.0],["2021-01-13",46.9722,47.2704,46.4753,46.9903,5697000.0],["2021-01-14",47.1168,47.8125,46.9993,47.3878,3010600.0],["2021-01-15",47.0626,47.1168,46.132,46.8096,3855600.0],["2021-01-19",47.3156,47.7312,46.6289,46.647,3135900.0],["2021-01-20",46.8187,47.3517,46.4844,47.3336,5056800.0],["2021-01-21",47.0355,47.2975,46.647,47.1258,3968900.0],["2021-01-22",46.8277,47.6137,46.6109,47.2975,5810900.0],["2021-01-25",46.9271,47.1439,46.2133,46.4934,4047300.0],["2021-01-26",46.5567,46.909,45.4363,45.4996,3667600.0],["2021-01-27",45.102,45.102,43.4667,43.7287,4765900.0],["2021-01-28",44.3883,45.1743,43.8643,44.578,4501600.0],["2021-01-29",44.2799,45.2737,43.5661,45.0117,6002100.0],["2021-02-01",45.3912,46.5567,45.3731,45.9965,5785600.0],["2021-02-02",46.2766,46.647,45.8158,45.8158,3189900.0],["2021-02-03",45.6712,45.9332,45.2285,45.7345,4290100.0],["2021-02-04",45.7345,46.5386,45.7345,46.2585,3335200.0],["2021-02-05",46.4482,46.638,45.9152,46.123,3890400.0],["2021-02-08",46.1772,46.7644,46.0597,46.7193,2740500.0],["2021-02-09",46.4211,46.9994,46.3398,46.6199,3657600.0],["2021-02-10",46.8819,47.2252,46.4031,47.0174,3303300.0],["2021-02-11",47.1439,47.8215,46.6109,47.7854,4821400.0],["2021-02-12",47.5234,48.4811,47.3517,48.4088,5962900.0],["2021-02-16",48.6256,48.8425,47.8757,47.8848,4050600.0],["2021-02-17",47.686,49.9899,47.5776,49.8724,5815300.0],["2021-02-18",49.9628,50.532,49.5201,50.2971,4850800.0],["2021-02-19",50.7488,51.3451,50.4868,50.6133,4800300.0],["2021-02-22",50.5952,51.2277,50.0622,50.8843,5937900.0],["2021-02-23",51.0289,51.0289,49.9809,50.5772,3752800.0],["2021-02-24",50.5952,51.1012,50.1074,50.6856,3965100.0],["2021-02-25",50.7307,51.1373,49.9899,50.2338,3617300.0],["2021-02-26",50.279,50.9928,49.8182,50.4055,6865000.0],["2021-03-01",50.9205,52.0227,50.9205,51.6613,3275300.0],["2021-03-02",51.8059,52.0047,50.9837,51.9053,4509800.0],["2021-03-03",51.9414,52.6733,51.6794,52.357,5193700.0],["2021-03-04",52.0679,52.5919,50.4416,51.7427,5967600.0],["2021-03-05",52.2215,53.5858,51.4716,53.4864,5304300.0],["2021-03-08",53.649,55.0585,53.3147,54.4079,5113200.0],["2021-03-09",54.2815,54.4802,53.4954,53.5045,3698000.0],["2021-03-10",53.5316,54.7061,53.2695,54.417,3991900.0],["2021-03-11",54.6248,55.4831,54.3899,55.194,6168400.0],["2021-03-12",55.1849,55.9348,54.9681,55.8445,5318300.0],["2021-03-15",55.5825,56.3775,54.8597,56.2782,3680400.0],["2021-03-16",56.0794,56.2601,54.2544,54.7242,5524200.0],["2021-03-17",54.8778,54.9771,54.1188,54.679,5740600.0],["2021-03-18",54.688,56.1517,54.688,55.5825,4627500.0],["2021-03-19",55.3193,55.4191,53.9218,54.4481,8218300.0],["2021-03-22",54.2667,54.8747,53.9127,54.4118,6027100.0],["2021-03-23",53.8946,54.3846,52.8147,53.0325,4325600.0],["2021-03-24",53.7403,54.0126,53.0597,53.1686,4981700.0],["2021-03-25",53.1958,54.1668,52.7693,53.8855,5505800.0],["2021-03-26",54.4481,54.5661,53.8946,54.4391,5218900.0],["2021-03-29",55.2104,55.4463,54.3483,54.8746,5501300.0],["2021-03-30",54.675,55.2286,54.557,55.1106,2535400.0],["2021-03-31",54.9563,55.2286,54.1124,54.1487,5172400.0],["2021-04-01",54.4028,54.5117,54.0216,54.3574,3049000.0],["2021-04-05",54.8928,55.6823,54.7476,55.2558,2726200.0],["2021-04-06",55.3102,55.6914,55.1287,55.3284,2619900.0],["2021-04-07",55.1287,55.3647,54.5026,54.5843,3222200.0],["2021-04-08",54.5207,54.92,54.0216,54.8565,3415700.0],["2021-04-09",55.4554,56.1905,54.8928,56.0453,4073600.0],["2021-04-12",56.0362,56.3266,55.8819,56.2903,2795600.0],["2021-04-13",56.2903,56.3629,55.401,55.773,2709800.0],["2021-04-14",55.6551,56.1632,55.6006,55.7095,2313100.0],["2021-04-15",55.9908,56.4173,55.5734,56.3901,2336300.0],["2021-04-16",56.7894,57.0344,56.3629,56.7077,3349300.0],["2021-04-19",56.5716,56.8348,56.2903,56.5535,2374900.0],["2021-04-20",56.4899,56.5262,55.2286,55.5371,4211000.0],["2021-04-21",55.5643,56.2268,55.3284,56.1542,3315400.0],["2021-04-22",56.6261,57.6424,56.3629,56.5262,4083600.0],["2021-04-23",56.5172,57.3974,56.3538,57.0798,2117600.0],["2021-04-26",57.3702,57.8965,56.744,56.9981,3710200.0],["2021-04-27",57.0526,57.8058,56.8529,57.5335,4280400.0],["2021-04-28",57.5698,58.1506,57.1433,57.2613,4816600.0],["2021-04-29",57.3429,57.6152,56.7077,57.4246,4454500.0],["2021-04-30",55.401,56.7531,54.548,56.5716,8711900.0],["2021-05-03",57.1433,58.1597,56.5898,57.9782,4850300.0],["2021-05-04",57.715,58.3593,57.47,57.7513,6186700.0],["2021-05-05",57.9328,58.7132,57.3157,58.5045,5179400.0],["2021-05-06",58.7858,59.1488,58.5771,58.8675,5257600.0],["2021-05-07",58.4682,59.8657,57.96,59.6207,5670700.0],["2021-05-10",59.8022,60.5191,59.6933,59.7387,5264100.0],["2021-05-11",59.2668,59.2849,57.6243,58.196,9007100.0],["2021-05-12",57.6787,58.4501,57.0435,57.2341,4991400.0],["2021-05-13",57.2885,58.7858,57.0798,58.3593,3902600.0],["2021-05-14",58.7223,59.7115,58.441,59.4846,4274200.0],["2021-05-17",59.1942,60.0926,59.0399,59.8113,3182000.0],["2021-05-18",59.8657,60.0654,57.8693,57.9237,5348200.0],["2021-05-19",57.2794,57.6334,56.5716,57.3974,5457100.0],["2021-05-20",57.7604,58.4229,57.3883,58.2867,5448500.0],["2021-05-21",58.6043,59.2123,58.3503,58.5317,3223200.0],["2021-05-24",58.8766,59.0399,58.5318,58.7495,2743100.0],["2021-05-25",58.8675,59.5935,58.6679,58.931,5131300.0],["2021-05-26",59.6207,60.1108,59.3485,59.8385,5103700.0],["2021-05-27",60.0563,60.2469,59.5935,60.0926,9009000.0],["2021-05-28",60.2922,60.5373,59.7931,60.383,2772500.0],["2021-06-01",62.0074,62.0074,60.6915,60.8277,3464700.0],["2021-06-02",60.746,60.9456,60.0472,60.2469,3253800.0],["2021-06-03",60.0926,60.5373,59.539,60.4374,2465900.0],["2021-06-04",60.6915,60.8004,60.1652,60.5554,3269000.0],["2021-06-07",60.873,61.0636,59.8385,60.0745,2439300.0],["2021-06-08",61.7079,61.7079,60.383,61.0182,4417000.0],["2021-06-09",60.7188,61.0727,60.4193,60.6734,3960300.0],["2021-06-10",61.1362,61.2451,60.5645,60.7823,3915900.0],["2021-06-11",60.8004,61.0454,60.2922,60.8367,3452200.0],["2021-06-14",60.5645,60.9365,59.539,60.0382,3142700.0],["2021-06-15",60.2378,61.1271,59.8567,61.0817,3925100.0],["2021-06-16",60.9093,61.2269,60.3467,61.0364,4586700.0],["2021-06-17",61.0001,61.1271,58.9492,59.8294,5628500.0],["2021-06-18",59.4376,59.5834,58.654,58.7178,7274400.0],["2021-06-21",59.2554,60.5948,59.1096,60.4399,3844100.0],["2021-06-22",60.4855,61.1507,60.0299,60.7953,3037000.0],["2021-06-23",61.0049,61.0687,60.367,60.5402,2294300.0],["2021-06-24",60.9229,61.0596,60.3853,60.6677,2819400.0],["2021-06-25",60.932,61.4878,60.8226,61.1324,11399700.0],["2021-06-28",61.342,61.7065,60.8044,61.5607,3756200.0],["2021-06-29",61.9252,62.4719,61.825,62.2988,5069000.0],["2021-06-30",62.1348,62.8273,62.0163,62.5357,4800300.0],["2021-07-01",62.891,63.0642,62.3626,62.8819,2842000.0],["2021-07-02",62.8182,63.0733,62.645,63.0369,1978500.0],["2021-07-06",63.1462,63.1918,61.5698,62.2806,3136700.0],["2021-07-07",62.2441,63.5107,62.0163,63.3558,5716400.0],["2021-07-08",61.9616,63.0733,61.9616,62.7908,5123800.0],["2021-07-09",63.4925,64.1941,63.3193,63.8387,4171700.0],["2021-07-12",63.4013,64.5221,63.1735,64.4128,2728400.0],["2021-07-13",64.3763,64.4128,63.2738,63.4378,3523200.0],["2021-07-14",63.6382,64.1941,63.5198,63.6474,4298100.0],["2021-07-15",63.3193,63.9481,63.1553,63.8934,4558400.0],["2021-07-16",64.0938,64.2488,63.3011,63.538,4840900.0],["2021-07-19",62.481,62.6359,61.4058,61.989,4949300.0],["2021-07-20",61.9525,63.7385,61.9525,63.5471,3448900.0],["2021-07-21",63.8934,64.431,63.6929,64.2943,3715000.0],["2021-07-22",64.5859,64.5859,63.5927,63.9299,3716800.0],["2021-07-23",64.185,64.8319,64.103,64.6223,2605600.0],["2021-07-26",64.5586,64.7681,63.8934,64.3672,3098800.0],["2021-07-27",63.9207,64.7864,63.7111,64.4857,2817600.0],["2021-07-28",64.4128,64.4766,63.5562,64.0483,3952300.0],["2021-07-29",64.6406,65.406,64.2488,65.242,3377900.0],["2021-07-30",63.7749,65.2511,63.1007,65.078,3910900.0],["2021-08-02",65.3331,65.9345,64.3854,64.4219,2436900.0],["2021-08-03",64.677,65.9345,64.3217,65.8707,3574100.0],["2021-08-04",65.5973,66.0438,65.0141,65.0233,3964400.0],["2021-08-05",65.3878,65.7705,64.9504,65.5062,3350600.0],["2021-08-06",65.8251,66.2078,65.5244,65.6702,1953000.0],["2021-08-09",65.3695,65.6156,64.9413,65.3604,2754900.0],["2021-08-10",65.4515,66.1987,65.2875,65.9162,2074500.0],["2021-08-11",66.1076,66.5176,65.8251,66.5085,2135000.0],["2021-08-12",66.5176,66.7181,66.062,66.5176,1704600.0],["2021-08-13",66.5176,66.6543,66.1714,66.3536,1734400.0],["2021-08-16",66.299,67.1373,65.9345,66.9824,2134200.0],["2021-08-17",66.463,66.5814,65.5791,66.5176,2454400.0],["2021-08-18",66.2352,66.8912,65.9618,66.0074,2645600.0],["2021-08-19",65.324,66.9277,65.2693,66.545,3795500.0],["2021-08-20",66.6543,67.0279,66.3172,66.8821,2372000.0],["2021-08-23",67.201,67.7295,66.8274,67.5837,3129700.0],["2021-08-24",67.4653,68.2763,67.4653,67.9938,1874200.0],["2021-08-25",68.176,68.9597,68.0576,68.4585,2004900.0],["2021-08-26",68.3583,68.5952,67.9847,68.1305,1916200.0],["2021-08-27",68.5041,68.9232,67.9665,68.094,2778700.0],["2021-08-30",68.2854,68.6772,68.0485,68.3127,4681000.0],["2021-08-31",68.1305,68.6134,67.8207,68.1578,4563200.0],["2021-09-01",68.1396,68.2945,67.4653,67.7204,2925800.0],["2021-09-02",68.0576,68.4494,67.9026,68.4403,2814000.0],["2021-09-03",68.3583,68.6772,67.8571,68.3583,3329300.0],["2021-09-07",67.9938,68.3036,66.3809,66.8365,4077700.0],["2021-09-08",66.627,68.8594,66.5085,68.0667,7783100.0],["2021-09-09",68.3947,70.0075,68.34,68.9141,5018200.0],["2021-09-10",69.5884,69.716,68.3583,68.4038,4193300.0],["2021-09-13",68.9597,69.3241,67.5473,68.1031,3851400.0],["2021-09-14",68.3765,68.7319,67.6931,67.766,3666400.0],["2021-09-15",67.7295,69.2786,67.6566,69.0417,3507400.0],["2021-09-16",69.0417,69.4061,68.5587,68.6225,3559200.0],["2021-09-17",68.0667,68.8321,67.7933,67.9665,6720700.0],["2021-09-20",66.7728,66.8912,65.3786,66.2716,5632700.0],["2021-09-21",66.8639,66.9915,65.5973,65.8342,4125800.0],["2021-09-22",66.1987,66.9095,66.1896,66.3536,4666300.0],["2021-09-23",66.6999,68.012,66.6999,67.5017,4888600.0],["2021-09-24",67.1542,67.584,66.9347,67.2822,3372500.0],["2021-09-27",67.1634,67.4194,65.7184,65.7733,4940100.0],["2021-09-28",65.1331,65.3252,63.7064,64.4198,9213300.0],["2021-09-29",64.7033,65.2794,64.2734,64.4655,4293400.0],["2021-09-30",64.8221,65.1148,62.2432,62.2615,6255200.0],["2021-10-01",62.4992,63.4046,62.0054,63.1211,4209600.0],["2021-10-04",62.6456,63.3406,62.1334,62.7279,3834100.0],["2021-10-05",63.112,64.0631,62.6639,63.3498,2671600.0],["2021-10-06",62.7462,63.6424,62.5816,63.5418,3360900.0],["2021-10-07",64.0814,65.0142,64.0722,64.2826,2681000.0],["2021-10-08",64.5386,64.5844,63.0754,63.112,2717900.0],["2021-10-11",62.865,63.6881,62.8468,62.9108,2283500.0],["2021-10-12",63.1303,63.3955,62.1517,62.3346,3479800.0],["2021-10-13",62.7096,63.3772,62.2889,63.0571,3877700.0],["2021-10-14",63.4961,65.188,63.4687,65.1606,3038500.0],["2021-10-15",65.7458,66.1757,65.1697,65.2063,3299300.0],["2021-10-18",64.6667,65.9928,64.5844,65.9379,2996500.0],["2021-10-19",66.2305,66.825,66.0476,66.2854,3337600.0],["2021-10-20",66.45,67.2731,66.1391,66.8707,2327800.0],["2021-10-21",66.6787,67.6572,66.3952,67.6115,2084000.0],["2021-10-22",67.9041,68.2882,67.4743,67.5566,2635100.0],["2021-10-25",67.5658,68.0871,66.697,67.6298,3452600.0],["2021-10-26",67.9224,67.9224,66.7975,66.825,2313000.0],["2021-10-27",66.8341,67.328,65.5721,65.5995,3366000.0],["2021-10-28",66.0934,67.2548,65.9745,67.1542,3898800.0],["2021-10-29",66.7335,67.5109,66.6787,67.0993,3216000.0],["2021-11-01",67.0353,67.7304,66.6969,67.2914,3431000.0],["2021-11-02",67.5749,68.3431,67.3463,67.8858,3597600.0],["2021-11-03",67.52,67.52,65.7641,66.2671,3336200.0],["2021-11-04",66.4775,67.52,66.3311,67.4926,3280100.0],["2021-11-05",68.023,68.4163,66.7975,68.2516,4185500.0],["2021-11-08",69.1113,69.404,67.8767,68.1053,3055000.0],["2021-11-09",68.1419,69.9893,68.1419,69.8795,3781100.0],["2021-11-10",69.4131,70.227,68.7546,69.6417,2487200.0],["2021-11-11",69.6784,69.907,69.34,69.6692,1689100.0],["2021-11-12",70.1356,71.5897,69.8429,71.5165,2629500.0],["2021-11-15",71.1873,72.3579,71.1873,71.6354,4272600.0],["2021-11-16",71.6172,73.181,71.6172,72.8792,3468300.0],["2021-11-17",72.9158,73.1993,72.2024,72.7877,3713300.0],["2021-11-18",73.117,73.5468,72.5591,73.4736,3970200.0],["2021-11-19",73.4188,74.2144,73.2176,73.9401,3192600.0],["2021-11-22",74.1778,74.2053,72.7695,72.8426,4999700.0],["2021-11-23",72.5866,73.2176,71.8366,72.4311,2889900.0],["2021-11-24",71.9189,72.614,71.7086,72.1476,2158200.0],["2021-11-26",70.9861,71.5623,70.3734,70.8032,1885200.0],["2021-11-29",71.5531,72.0653,71.1324,71.6629,2855700.0],["2021-11-30",71.2422,71.2422,68.1968,68.3705,7478700.0],["2021-12-01",69.8612,71.2696,68.526,68.5626,3693500.0],["2021-12-02",69.0199,70.5197,69.0199,70.1082,3390900.0],["2021-12-03",70.5105,71.4708,70.0441,71.2879,4115500.0],["2021-12-06",72.1293,72.2939,71.5074,71.5074,3186500.0],["2021-12-07",72.4311,73.1444,71.6995,72.3854,2483100.0],["2021-12-08",72.5408,73.0347,72.175,72.742,2506500.0],["2021-12-09",72.5683,73.1353,72.1659,72.2299,2389500.0],["2021-12-10",72.3762,72.6871,71.9098,72.5408,2350400.0],["2021-12-13",72.678,72.9066,71.7909,72.1567,2781600.0],["2021-12-14",71.736,72.5042,70.4923,71.1324,2807400.0],["2021-12-15",71.2513,72.0378,70.3277,71.9189,3444700.0],["2021-12-16",72.3488,73.0255,71.9098,72.3396,2731400.0],["2021-12-17",72.4315,72.5233,70.5486,70.769,6034900.0],["2021-12-20",69.9791,70.1628,68.2983,69.7495,3261700.0],["2021-12-21",70.3557,71.1181,69.7679,70.8792,2333000.0],["2021-12-22",70.87,71.5038,70.7415,71.3385,3738500.0],["2021-12-23",71.6875,72.358,71.6508,71.7426,1772300.0],["2021-12-27",72.257,73.2581,71.9171,73.2397,1406300.0],["2021-12-28",73.2397,74.0388,73.2397,73.8367,1778100.0],["2021-12-29",73.9561,74.4429,73.9286,74.3878,2728800.0],["2021-12-30",74.5991,75.0308,74.2868,74.397,1558700.0],["2021-12-31",74.4705,75.1042,74.3327,74.6817,2005700.0],["2022-01-03",74.5623,74.8103,72.3029,72.8815,3598900.0],["2022-01-04",73.4326,74.8012,73.1479,73.7908,2941500.0],["2022-01-05",73.8,74.2684,72.5141,72.5876,2944100.0],["2022-01-06",72.8815,74.397,72.6244,73.8276,2925200.0],["2022-01-07",73.7082,73.9378,72.7805,72.808,2759900.0],["2022-01-10",71.8804,72.3947,70.1353,72.0182,2832400.0],["2022-01-11",72.2478,73.1387,71.2834,73.0744,2518500.0],["2022-01-12",73.8643,74.397,73.1387,73.5061,2467900.0],["2022-01-13",73.2673,73.901,71.7794,72.0365,2653300.0],["2022-01-14",71.0721,71.4762,69.5566,70.3189,3376400.0],["2022-01-18",69.7771,69.7771,68.0136,68.6473,4331600.0],["2022-01-19",68.8769,69.5015,67.5727,67.7013,3209300.0],["2022-01-20",68.2248,68.8861,66.6542,66.7736,3914600.0],["2022-01-21",66.8379,67.8482,66.2133,66.792,4563800.0],["2022-01-24",65.3775,68.0687,64.7805,67.7748,5566400.0],["2022-01-25",66.7736,67.4717,64.9826,67.04,5432600.0],["2022-01-26",67.6462,69.0698,66.0113,66.5899,5387400.0],["2022-01-27",67.1594,67.7748,65.4418,65.7174,4010400.0],["2022-01-28",65.552,66.3328,64.707,66.2776,3851800.0],["2022-01-31",66.1582,66.792,65.6898,66.7461,4917500.0],["2022-02-01",67.2237,67.2604,65.249,66.4154,5607600.0],["2022-02-02",66.8012,68.6106,65.2581,66.4246,6147800.0],["2022-02-03",65.0377,65.4051,62.9987,63.265,6618500.0],["2022-02-04",62.5578,63.3477,60.7851,61.97,6969800.0],["2022-02-07",62.1261,62.3649,61.0515,61.2444,5065400.0],["2022-02-08",61.3546,62.521,60.831,61.9608,5279900.0],["2022-02-09",63.0905,64.4866,62.8793,63.7335,5720600.0],["2022-02-10",62.4843,64.0825,62.2731,62.769,4501400.0],["2022-02-11",62.9436,63.063,60.7392,61.0331,3389300.0],["2022-02-14",60.9872,61.5107,60.4177,61.079,6010000.0],["2022-02-15",62.0526,62.7047,61.6852,62.1812,3947600.0],["2022-02-16",61.8322,62.3741,61.6026,61.9883,2673200.0],["2022-02-17",61.5291,61.8414,60.3718,60.4545,4139400.0],["2022-02-18",60.5371,60.8402,59.8575,60.0412,4152800.0],["2022-02-22",59.885,60.4728,59.4074,59.9034,4147000.0],["2022-02-23",60.2432,60.2616,58.3236,58.6267,3499500.0],["2022-02-24",57.4327,58.8012,56.753,58.6083,5678000.0],["2022-02-25",58.7737,60.2708,58.4797,60.0963,4969300.0],["2022-02-28",59.2972,60.1514,58.939,59.6646,6055100.0],["2022-03-01",59.6646,59.8299,57.0745,57.4786,5001100.0],["2022-03-02",58.1858,59.5911,57.8276,59.2696,4179700.0],["2022-03-03",59.6646,59.885,58.4246,59.3707,4200900.0],["2022-03-04",58.443,58.7277,57.1755,57.7909,5740000.0],["2022-03-07",58.0848,58.0848,55.3385,55.3936,4825900.0],["2022-03-08",55.6049,56.7805,54.9436,55.265,4011900.0],["2022-03-09",56.7714,58.3695,56.6611,57.6898,3317600.0],["2022-03-10",56.6244,57.2673,56.0733,56.4499,3137500.0],["2022-03-11",57.0836,57.5888,55.5039,55.5498,4916500.0],["2022-03-14",56.0549,56.5785,55.2099,55.6324,4693000.0],["2022-03-15",56.0182,56.606,55.4304,56.4775,5501900.0],["2022-03-16",57.2857,59.435,57.2398,59.3523,5607000.0],["2022-03-17",58.8839,59.7197,58.2501,59.5819,4449100.0],["2022-03-18",59.5542,60.6347,58.9262,60.5885,5929100.0],["2022-03-21",60.3207,61.6228,60.1637,60.847,4040700.0],["2022-03-22",60.8655,61.3365,60.3484,60.6162,5332500.0],["2022-03-23",60.0344,60.6439,59.4619,59.8035,5473800.0],["2022-03-24",60.727,60.884,59.822,60.5608,4073500.0],["2022-03-25",60.7547,61.2072,60.3946,61.1703,2858000.0],["2022-03-28",60.9948,61.0687,60.3669,60.9394,2790300.0],["2022-03-29",62.1399,62.7863,61.4658,61.9829,4461900.0],["2022-03-30",61.8259,62.3615,61.4658,61.8721,3160000.0],["2022-03-31",61.5674,62.1769,60.5423,60.5516,4848900.0],["2022-04-01",61.1703,61.4658,60.3946,61.4011,2879500.0],["2022-04-04",60.9671,61.7336,60.4407,61.5397,3913800.0],["2022-04-05",61.0318,61.8537,60.9487,61.1333,4142000.0],["2022-04-06",60.293,60.9209,59.7943,60.8194,4638900.0],["2022-04-07",60.0806,60.8009,59.6835,60.4961,3987700.0],["2022-04-08",60.607,60.6347,59.3695,59.5634,3321600.0],["2022-04-11",59.2772,59.6281,58.2983,58.4922,4421900.0],["2022-04-12",58.7231,59.6927,56.8392,57.3933,5153300.0],["2022-04-13",57.4949,58.0397,57.3656,57.8735,2692300.0],["2022-04-14",58.049,58.2891,56.6915,56.8208,3877100.0],["2022-04-18",56.8485,57.6611,56.7469,57.1255,2442300.0],["2022-04-19",57.4672,58.7693,57.4302,58.6677,2966300.0],["2022-04-20",59.3326,60.6162,59.3233,60.1175,3111600.0],["2022-04-21",60.8655,61.512,59.8682,60.1545,3711300.0],["2022-04-22",59.7389,59.8774,58.0213,58.1136,3774200.0],["2022-04-25",57.6242,57.9289,56.5345,57.9104,3971100.0],["2022-04-26",57.3287,57.8273,55.7495,55.7588,3334200.0],["2022-04-27",55.7034,56.9039,55.454,56.1836,7091300.0],["2022-04-28",56.4052,57.2178,54.9923,56.793,5113400.0],["2022-04-29",56.5991,56.9223,55.2416,55.2878,6823900.0],["2022-05-02",55.6203,56.95,55.3063,56.8392,6106000.0],["2022-05-03",56.7838,57.5595,56.6268,57.1717,4808300.0],["2022-05-04",49.9225,52.3512,47.8354,52.1942,17195300.0],["2022-05-05",51.5939,51.5939,49.5716,50.0333,9968500.0],["2022-05-06",49.6639,49.7193,48.4819,49.1837,7430000.0],["2022-05-09",48.5465,48.7497,47.1151,47.8077,6496300.0],["2022-05-10",48.4634,48.7866,46.3025,47.2814,6075500.0],["2022-05-11",47.1429,49.0821,46.9212,47.1244,8965500.0],["2022-05-12",46.7181,47.7523,45.6376,47.1059,5754300.0],["2022-05-13",47.6323,48.6389,47.3552,48.2141,3768800.0],["2022-05-16",47.8909,48.2695,46.9859,47.8447,4005800.0],["2022-05-17",48.6943,48.9067,47.6969,48.3618,3967000.0],["2022-05-18",47.3922,48.2879,47.0505,47.4845,5227400.0],["2022-05-19",47.2352,48.5373,47.0505,47.9186,5806700.0],["2022-05-20",48.1771,48.3988,45.9239,47.1982,4162800.0],["2022-05-23",47.7893,47.974,46.7181,47.7708,3806100.0],["2022-05-24",47.5399,47.66,45.8962,47.0505,3833200.0],["2022-05-25",46.7827,48.0017,46.6165,47.8077,4190800.0],["2022-05-26",48.2695,49.6085,48.2695,49.4977,6077700.0],["2022-05-27",49.9409,50.6612,49.7285,50.5227,4396500.0],["2022-05-31",50.1533,50.9198,49.6731,50.338,7405200.0],["2022-06-01",50.5874,50.8552,49.3684,49.8671,3031300.0],["2022-06-02",50.3196,51.3723,50.1995,51.3169,2950500.0],["2022-06-03",50.7351,50.9937,49.9779,50.2457,3173600.0],["2022-06-06",50.7721,51.2338,50.2642,50.7905,4560000.0],["2022-06-07",50.3842,51.2892,49.8855,51.2061,2277800.0],["2022-06-08",50.8182,51.1137,50.3011,50.652,2539900.0],["2022-06-09",50.3196,50.7628,49.5623,49.6085,2252000.0],["2022-06-10",48.5742,48.5927,47.7893,47.9463,3485900.0],["2022-06-13",46.8381,47.0874,46.0624,46.3856,3968800.0],["2022-06-14",46.3025,46.9028,45.3329,45.8038,4843300.0],["2022-06-15",46.2102,46.7273,45.3698,46.0439,3773000.0],["2022-06-16",44.9819,45.0374,43.4121,43.7445,4673700.0],["2022-06-17",43.6236,44.6841,43.3072,43.9399,9204300.0],["2022-06-21",44.7586,44.833,43.8654,44.098,5033700.0],["2022-06-22",43.484,44.619,43.3817,44.1352,5564400.0],["2022-06-23",44.0236,44.3492,43.1026,44.1073,5018700.0],["2022-06-24",44.7121,45.6424,44.6376,45.5401,3985600.0],["2022-06-27",45.6982,45.8099,45.0191,45.261,2857300.0],["2022-06-28",45.568,46.182,44.9446,45.0656,3425600.0],["2022-06-29",45.0377,45.5866,44.0608,45.2889,5796400.0],["2022-06-30",44.8237,45.4563,44.312,44.5446,8834700.0],["2022-07-01",44.5446,45.3726,44.2469,45.1028,7548000.0],["2022-07-05",44.405,44.8051,43.4933,44.7865,4751600.0],["2022-07-06",45.0563,45.1679,44.2376,44.4888,3818600.0],["2022-07-07",44.5818,44.8051,43.0002,44.1259,7085800.0],["2022-07-08",44.3585,44.619,43.4933,43.9771,5143300.0],["2022-07-11",43.6235,44.3957,43.2793,43.8096,4478400.0],["2022-07-12",43.5956,44.7958,43.3724,43.7631,3813000.0],["2022-07-13",42.963,44.3678,42.5537,43.9864,5210300.0],["2022-07-14",43.1305,43.2142,42.349,43.0747,4786900.0],["2022-07-15",43.884,44.1166,43.2793,43.6422,4219400.0],["2022-07-18",43.8747,44.2562,43.2607,43.4375,2975900.0],["2022-07-19",43.9957,45.3633,43.9957,45.2703,3805400.0],["2022-07-20",45.1958,45.7912,45.0005,45.7447,4084400.0],["2022-07-21",45.7912,47.2705,45.6238,47.224,4130700.0],["2022-07-22",47.3728,47.7915,47.0472,47.2426,3777800.0],["2022-07-25",47.1868,47.2612,46.6751,47.0937,1858600.0],["2022-07-26",46.8797,47.3449,46.582,46.8704,2497800.0],["2022-07-27",47.1402,48.4334,46.703,48.1078,3238100.0],["2022-07-28",48.4799,49.2428,47.9775,49.1219,2586900.0],["2022-07-29",49.1963,50.2941,49.1218,50.1545,3065700.0],["2022-08-01",49.6521,50.6104,49.4847,50.3499,3537900.0],["2022-08-02",50.2383,50.7779,49.8754,50.015,4217400.0],["2022-08-03",49.9499,50.7499,49.9499,50.4988,5422800.0],["2022-08-04",50.7034,51.8105,49.9778,50.8244,5431700.0],["2022-08-05",50.3313,51.3733,50.0894,51.2616,4328200.0],["2022-08-08",51.6524,51.9036,51.0383,51.2151,2759600.0],["2022-08-09",50.8895,50.9546,50.0057,50.3406,3410200.0],["2022-08-10",51.364,51.9315,51.3547,51.5873,4074400.0],["2022-08-11",52.0152,53.2153,51.9594,52.4339,3471800.0],["2022-08-12",52.6106,54.0806,52.5734,54.0061,4084700.0],["2022-08-15",53.6247,54.8806,53.5224,54.6946,3638300.0],["2022-08-16",54.1271,55.4295,54.1271,54.8899,2773900.0],["2022-08-17",54.2015,54.7132,53.9131,54.4527,2138400.0],["2022-08-18",54.6667,54.8713,54.034,54.8248,2291900.0],["2022-08-19",54.3597,54.4062,53.1967,53.2712,2278700.0],["2022-08-22",52.3594,52.5083,51.4105,51.5407,3384300.0],["2022-08-23",51.0756,51.9501,50.9639,51.3733,4156900.0],["2022-08-24",51.2895,51.8012,51.0849,51.6059,2107900.0],["2022-08-25",51.9873,53.1037,51.8012,53.0479,2722900.0],["2022-08-26",53.1595,53.4386,50.7872,50.8058,3219800.0],["2022-08-29",50.2383,51.1686,50.1545,50.6383,2448900.0],["2022-08-30",50.9825,51.2523,50.0243,50.6941,4601000.0],["2022-08-31",50.9546,51.2151,50.3127,50.3685,8143300.0],["2022-09-01",50.3313,51.8943,50.1545,51.7733,5244400.0],["2022-09-02",52.8711,52.9921,50.7499,51.0663,3499900.0],["2022-09-06",51.2616,51.3919,50.3778,51.1593,3511600.0],["2022-09-07",51.2244,53.02,51.0849,52.9921,4073500.0],["2022-09-08",52.5641,53.5131,52.2292,53.4572,3422500.0],["2022-09-09",53.6805,54.3131,53.6247,54.0992,4790900.0],["2022-09-12",54.4434,55.4389,54.2294,54.7597,5380000.0],["2022-09-13",53.327,53.6154,52.2757,52.5083,3593000.0],["2022-09-14",52.713,52.9548,51.8105,52.3687,3725500.0],["2022-09-15",52.3687,52.9921,51.6803,51.9966,3218800.0],["2022-09-16",51.3826,51.3826,49.4382,49.8754,8204100.0],["2022-09-19",49.4847,50.6941,49.3544,50.5267,4420300.0],["2022-09-20",49.9964,50.0987,48.8055,49.3917,2413500.0],["2022-09-21",49.9033,50.2755,48.7683,48.8893,3514200.0],["2022-09-22",48.8055,48.9358,47.6519,47.6705,3388400.0],["2022-09-23",47.2865,47.7736,46.6682,47.4644,2816400.0],["2022-09-26",47.3052,47.6518,46.3778,46.5371,2816500.0],["2022-09-27",47.1366,47.4363,45.7315,46.1717,3400600.0],["2022-09-28",46.5464,48.2326,46.3404,48.0359,3751100.0],["2022-09-29",47.5113,47.6518,46.1624,46.3404,2553400.0],["2022-09-30",46.2373,47.0523,46.0312,46.1062,4424700.0],["2022-10-03",46.7619,48.6635,46.5745,48.2513,4050600.0],["2022-10-04",49.0475,50.3309,48.9632,50.1622,3503300.0],["2022-10-05",49.2723,50.359,49.263,49.9655,2857300.0],["2022-10-06",49.7032,49.9843,48.8508,49.1318,2856600.0],["2022-10-07",48.5792,48.6635,46.9961,47.249,3431300.0],["2022-10-10",47.7174,47.9422,47.1085,47.4644,4104500.0],["2022-10-11",46.9961,48.3637,46.8743,47.8204,4485600.0],["2022-10-12",48.1014,48.4293,47.5394,47.8017,3823200.0],["2022-10-13",46.7338,49.3566,46.0781,49.1225,3905700.0],["2022-10-14",49.441,50.0217,47.4644,47.6237,3629600.0],["2022-10-17",48.8227,49.4035,48.4199,49.1318,3757700.0],["2022-10-18",50.4339,50.6681,49.1037,49.8531,3325900.0],["2022-10-19",49.2911,49.9374,48.6635,49.0944,2580200.0],["2022-10-20",48.9726,49.1974,47.7361,48.0452,3149000.0],["2022-10-21",48.27,49.825,48.0827,49.6845,4820800.0],["2022-10-24",50.1341,51.8765,49.8906,51.4737,5535100.0],["2022-10-25",51.4268,53.8155,51.3706,53.5626,6867600.0],["2022-10-26",53.6563,54.2558,52.7102,53.3191,4725000.0],["2022-10-27",53.6375,54.7991,53.6375,54.031,4838100.0],["2022-10-28",54.1809,55.2394,53.8249,54.9865,3355400.0],["2022-10-31",54.5087,55.2862,54.134,54.1808,5097800.0],["2022-11-01",54.9209,55.0333,53.9092,54.3307,3606800.0],["2022-11-02",54.0684,55.9044,53.497,53.497,7185700.0],["2022-11-03",55.2675,57.0285,54.4806,56.5695,7940200.0],["2022-11-04",58.6678,60.176,57.5531,59.7732,6783200.0],["2022-11-07",59.7732,60.1853,59.0612,60.0729,5160600.0],["2022-11-08",60.3071,61.1314,59.8481,60.7755,5341600.0],["2022-11-09",60.2603,60.9909,59.7638,59.8106,3356500.0],["2022-11-10",62.2181,62.5927,61.4687,62.4429,4164600.0],["2022-11-11",62.2555,63.3328,62.012,62.1899,4611100.0],["2022-11-14",61.8902,62.1712,61.3001,61.4312,4879200.0],["2022-11-15",62.3211,63.3234,61.7684,62.1993,5120200.0],["2022-11-16",62.0775,62.3492,61.3094,61.656,4981000.0],["2022-11-17",60.56,61.656,60.5038,61.6092,3091400.0],["2022-11-18",62.7614,63.136,62.0307,62.7426,3739000.0],["2022-11-21",62.5553,62.9768,62.2274,62.4335,2834200.0],["2022-11-22",62.9862,63.4733,62.5365,63.3047,3552500.0],["2022-11-23",63.3609,63.7262,62.6208,62.7145,2447700.0],["2022-11-25",62.8738,63.0517,62.4991,62.6208,1431000.0],["2022-11-28",62.0494,62.4803,61.1221,61.6747,3240300.0],["2022-11-29",61.4499,61.7965,61.1595,61.2626,2644800.0],["2022-11-30",61.1314,62.471,60.5507,62.2368,7976100.0],["2022-12-01",63.2203,63.6231,62.1431,62.6677,3695000.0],["2022-12-02",62.218,64.307,62.0026,63.8105,3895200.0],["2022-12-05",63.0236,63.2484,62.1806,62.9581,3201000.0],["2022-12-06",62.93,63.0986,61.375,61.9183,2459200.0],["2022-12-07",61.7778,62.8363,61.5342,62.1899,2842600.0],["2022-12-08",62.3586,62.677,62.0775,62.5459,2027800.0],["2022-12-09",62.4803,62.7707,61.4874,61.6092,3316100.0],["2022-12-12",60.7848,61.5249,60.4476,61.4874,3463900.0],["2022-12-13",63.5389,63.6887,61.5998,62.3679,5130500.0],["2022-12-14",62.6021,63.0143,61.8152,62.3398,4725300.0],["2022-12-15",61.2719,61.5061,60.2041,60.7193,3396300.0],["2022-12-16",60.1636,60.465,59.2877,59.6644,7851000.0],["2022-12-19",59.7963,60.6533,59.3159,59.768,3681200.0],["2022-12-20",59.7774,60.1165,59.4761,59.5702,3896700.0],["2022-12-21",60.1353,60.9924,60.0129,60.8605,3262500.0],["2022-12-22",60.2201,60.4085,59.3536,60.399,3798800.0],["2022-12-23",60.352,60.5874,59.7398,60.3708,1568400.0],["2022-12-27",60.4461,60.983,60.1259,60.5592,1162900.0],["2022-12-28",60.7287,60.8135,59.542,59.542,1275600.0],["2022-12-29",60.0317,61.1054,60.0317,60.7099,1625600.0],["2022-12-30",60.2013,60.4273,59.6267,60.2766,1594300.0],["2023-01-03",61.1243,61.727,60.2954,60.9736,2095100.0],["2023-01-04",61.6423,62.2356,61.1808,61.9719,2469500.0],["2023-01-05",61.7364,62.0001,60.9736,61.2467,2539100.0],["2023-01-06",62.0378,63.5259,61.5198,63.2433,2246900.0],["2023-01-09",63.5165,64.2794,62.8384,62.8949,3698000.0],["2023-01-10",62.3957,63.4505,62.1979,63.394,2089100.0],["2023-01-11",63.9403,64.0722,63.4411,63.6578,3080000.0],["2023-01-12",64.0533,64.5431,63.347,64.4018,3177800.0],["2023-01-13",63.9026,65.0517,63.8744,64.8256,2388800.0],["2023-01-17",64.8539,65.127,63.4035,63.8273,4216900.0],["2023-01-18",64.0439,64.1663,62.2262,62.311,4103200.0],["2023-01-19",62.1226,62.3957,60.9265,61.0583,3444700.0],["2023-01-20",61.5387,62.2639,61.2279,62.2074,2998900.0],["2023-01-23",62.4051,63.055,61.9531,62.8478,3013400.0],["2023-01-24",62.5087,64.4206,62.424,64.1004,2498400.0],["2023-01-25",63.5259,64.3453,63.0456,64.1381,2438000.0],["2023-01-26",64.496,64.8539,63.8085,64.8162,3046900.0],["2023-01-27",64.6843,65.2683,64.4018,64.8444,2865400.0],["2023-01-30",64.3641,64.9669,64.2699,64.2888,2870400.0],["2023-01-31",64.5713,65.5508,64.4395,65.5226,4920100.0],["2023-02-01",62.3957,63.0927,60.6251,62.4993,8301800.0],["2023-02-02",62.3957,62.4993,60.7664,60.8135,6505900.0],["2023-02-03",60.3049,62.0755,60.1353,61.8965,4821600.0],["2023-02-06",61.4256,62.4616,61.0301,61.9907,3836900.0],["2023-02-07",61.5387,61.6799,59.9941,60.7664,3587900.0],["2023-02-08",60.2954,61.3597,59.8057,61.2749,3452100.0],["2023-02-09",62.1132,62.358,60.7852,60.9265,2645700.0],["2023-02-10",60.8605,61.0018,60.4367,60.8323,2234100.0],["2023-02-13",61.2184,61.906,60.87,61.8777,1984900.0],["2023-02-14",61.5763,62.0002,60.9453,61.3974,1788100.0],["2023-02-15",60.7004,61.5104,60.6063,61.4068,3431400.0],["2023-02-16",60.4744,61.209,60.2766,60.7004,2375800.0],["2023-02-17",60.3708,61.2279,60.0412,60.9453,2831500.0],["2023-02-21",60.4556,60.87,58.6473,59.0428,3153400.0],["2023-02-22",59.363,59.363,58.4683,58.8545,3535100.0],["2023-02-23",59.3348,59.9093,58.9298,59.4478,4923800.0],["2023-02-24",58.6755,59.3442,58.5437,58.911,2678600.0],["2023-02-27",59.25,59.4855,58.9016,59.0899,3050200.0],["2023-02-28",58.9298,59.5608,58.798,59.0711,6011800.0],["2023-03-01",58.798,59.9187,58.7697,59.5137,4857400.0],["2023-03-02",59.1558,60.0506,58.6378,59.9846,5155500.0],["2023-03-03",60.3331,61.5669,59.7869,61.4162,3553400.0],["2023-03-06",61.5104,61.906,61.3974,61.7364,3677300.0],["2023-03-07",61.6988,62.1602,61.1902,61.322,5708200.0],["2023-03-08",61.6517,61.8212,60.5403,61.2373,2351500.0],["2023-03-09",61.5763,61.6517,59.5608,59.6173,2230800.0],["2023-03-10",59.6738,59.768,57.3287,57.8844,4253200.0],["2023-03-13",57.0179,57.9692,56.5658,57.0085,3096400.0],["2023-03-14",58.4401,59.1088,57.8561,58.9298,4858900.0],["2023-03-15",57.6395,57.8844,54.7104,55.5581,4746500.0],["2023-03-16",54.9647,56.368,54.8329,55.9913,4957400.0],["2023-03-17",55.3091,55.3186,53.8972,54.2952,7202600.0],["2023-03-20",54.9301,55.6597,54.6837,55.4702,3256000.0],["2023-03-21",56.5314,56.8157,56.0766,56.5409,4133000.0],["2023-03-22",56.5599,57.3748,55.7734,55.7923,2596300.0],["2023-03-23",55.7923,56.9389,55.1859,55.6312,3310100.0],["2023-03-24",54.9964,55.1954,54.1531,55.1764,4130900.0],["2023-03-27",55.9345,56.105,55.1101,55.4891,4487600.0],["2023-03-28",55.6881,56.2282,55.4607,55.8208,2586600.0],["2023-03-29",56.4746,56.6167,56.0482,56.4367,5953100.0],["2023-03-30",56.9578,57.1947,56.0008,56.323,4145300.0],["2023-03-31",56.7304,57.0905,56.2187,57.0621,4017200.0],["2023-04-03",56.8726,57.4506,56.6546,57.2326,2812200.0],["2023-04-04",57.1853,57.3369,54.0583,54.2762,4968300.0],["2023-04-05",53.9446,54.2194,52.2011,52.7791,9487300.0],["2023-04-06",52.637,53.2908,52.0211,53.0444,7828900.0],["2023-04-10",52.8359,53.594,52.8359,53.4045,3212600.0],["2023-04-11",53.6508,54.4184,53.5371,53.6982,3844500.0],["2023-04-12",54.3426,54.6932,53.8972,54.3615,3132200.0],["2023-04-13",54.1531,54.7026,53.3382,54.4847,4112700.0],["2023-04-14",54.551,55.3754,54.0488,54.4752,2937900.0],["2023-04-17",54.7121,55.1764,54.6363,55.1764,2437900.0],["2023-04-18",55.5081,55.8587,55.0153,55.1385,2127000.0],["2023-04-19",54.8827,56.0103,54.8827,55.7829,3659700.0],["2023-04-20",55.5933,55.9439,55.3659,55.5175,2546500.0],["2023-04-21",55.4228,55.8018,55.1006,55.5365,3032400.0],["2023-04-24",55.925,56.1145,55.0248,55.3565,3790900.0],["2023-04-25",55.0343,55.9913,55.0343,55.2427,2751500.0],["2023-04-26",54.6647,55.347,54.0773,54.2857,3822400.0],["2023-04-27",54.7595,56.3135,54.75,56.2566,3260900.0],["2023-04-28",56.1998,56.8536,55.8018,56.702,2738000.0],["2023-05-01",56.702,57.2895,56.4556,56.4841,3124100.0],["2023-05-02",56.2661,56.8441,55.4228,56.7494,3194700.0],["2023-05-03",57.0336,57.28,55.7165,55.8871,3484600.0],["2023-05-04",56.0197,56.1429,55.0627,55.4417,3357500.0],["2023-05-05",58.654,59.2509,57.1473,58.834,6385700.0],["2023-05-08",59.6963,60.1322,58.8624,59.7816,6068600.0],["2023-05-09",59.5826,59.8763,59.0614,59.6773,4114000.0],["2023-05-10",60.0564,60.3406,58.2465,59.033,3435800.0],["2023-05-11",58.654,58.8719,58.1139,58.8056,2251800.0],["2023-05-12",59.1656,59.431,58.1328,58.7771,3427900.0],["2023-05-15",58.7677,59.412,58.5024,59.1467,4336400.0],["2023-05-16",58.834,59.1467,57.5832,57.6116,3724300.0],["2023-05-17",58.0475,58.8151,57.9243,58.7203,4251800.0],["2023-05-18",58.6729,60.0279,58.5497,59.8763,4588600.0],["2023-05-19",60.6912,60.7481,59.4404,59.9047,5242000.0],["2023-05-22",59.8858,60.4733,59.1278,59.6963,5268300.0],["2023-05-23",59.1656,59.431,58.6824,58.7203,3739000.0],["2023-05-24",58.3886,58.3886,57.3937,57.5643,4105900.0],["2023-05-25",58.0475,58.076,57.0431,57.8391,5017800.0],["2023-05-26",57.9717,58.9003,57.9717,58.635,3433400.0],["2023-05-30",58.9477,59.0898,57.9054,58.4455,2764200.0],["2023-05-31",58.0096,58.2749,56.4746,56.5693,8579200.0],["2023-06-01",55.9629,56.8441,55.906,56.8157,6097900.0],["2023-06-02",57.6685,59.2036,57.4127,59.1183,3370100.0],["2023-06-05",59.2035,59.2035,58.1991,58.5497,3067300.0],["2023-06-06",58.6066,59.9806,58.1612,59.2699,3321200.0],["2023-06-07",59.5636,60.6723,59.2035,60.4828,4253400.0],["2023-06-08",60.3406,60.5491,59.9521,60.2174,2287900.0],["2023-06-09",60.3217,60.5775,59.4404,60.1795,2657500.0],["2023-06-12",60.2743,60.4733,59.8479,60.2174,2080200.0],["2023-06-13",60.4638,61.6009,60.4638,61.3356,2641000.0],["2023-06-14",61.9041,61.9515,60.6628,61.1176,2599400.0],["2023-06-15",61.4019,62.4537,61.0418,62.2073,3810700.0],["2023-06-16",62.5599,62.8553,62.2454,62.3884,3938300.0],["2023-06-20",61.8643,62.7696,61.788,62.6075,2985100.0],["2023-06-21",62.5408,63.3794,62.1978,63.3508,3520000.0],["2023-06-22",63.3794,63.4747,62.1501,62.2645,3679500.0],["2023-06-23",61.4545,62.5122,61.3116,61.931,5643500.0],["2023-06-26",62.1025,63.0935,61.8738,62.8934,3800700.0],["2023-06-27",63.084,64.0465,62.903,63.7987,3387900.0],["2023-06-28",63.6748,64.0941,63.5795,63.6558,3206200.0],["2023-06-29",63.8654,64.5134,63.7034,64.1513,3820500.0],["2023-06-30",64.5992,65.4282,64.3419,64.9327,4120200.0],["2023-07-03",64.7135,64.8755,63.8082,64.4848,2530700.0],["2023-07-05",64.38,64.723,63.8559,63.9893,3133200.0],["2023-07-06",63.4461,63.8463,62.9315,63.7129,2902500.0],["2023-07-07",63.6558,64.6564,63.5033,63.7511,3806500.0],["2023-07-10",64.1418,65.0566,64.0941,64.8374,3915200.0],["2023-07-11",65.0185,65.5616,64.7231,65.1233,3632600.0],["2023-07-12",65.8856,66.2287,65.4473,65.5616,5611200.0],["2023-07-13",65.4473,65.7713,64.8183,65.5521,3666300.0],["2023-07-14",65.5521,65.7046,65.1137,65.4759,2912400.0],["2023-07-17",65.5235,66.1715,65.4473,66.1048,2015100.0],["2023-07-18",65.9714,66.4478,65.8284,66.181,2879600.0],["2023-07-19",65.9237,66.324,65.3996,66.2001,3004600.0],["2023-07-20",66.4765,66.6099,65.3806,65.5331,3107200.0],["2023-07-21",65.6188,65.7903,65.1233,65.7236,3057800.0],["2023-07-24",65.8189,66.5336,65.6188,65.6569,2504900.0],["2023-07-25",65.1233,65.9047,65.1042,65.5902,2488900.0],["2023-07-26",65.4377,65.7617,64.9899,65.514,3522000.0],["2023-07-27",65.8952,66.7623,65.6474,66.0572,4285900.0],["2023-07-28",66.5622,66.6099,65.9142,65.9333,3767300.0],["2023-07-31",66.1334,66.4383,65.9142,66.2763,3466300.0],["2023-08-01",66.019,67.1149,65.8666,66.7337,3750300.0],["2023-08-02",65.7522,65.7522,59.9679,60.5588,10345500.0],["2023-08-03",60.4539,60.5683,59.0245,59.1198,6237100.0],["2023-08-04",59.5105,60.5969,58.6624,59.8059,7332100.0],["2023-08-07",59.825,60.0823,59.2151,59.6249,3595800.0],["2023-08-08",59.1675,59.177,58.0811,58.4909,5362200.0],["2023-08-09",58.4242,58.7386,57.5951,57.7381,3731500.0],["2023-08-10",57.6237,58.1193,56.3182,56.8519,5943900.0],["2023-08-11",56.6899,57.0996,56.2706,56.5946,3448200.0],["2023-08-14",56.1848,56.6803,55.9942,56.6231,3424200.0],["2023-08-15",56.3087,56.6708,55.8703,56.3468,3251900.0],["2023-08-16",56.4326,57.6904,56.1181,56.4897,4996400.0],["2023-08-17",56.6899,56.8995,56.1753,56.3754,4078700.0],["2023-08-18",55.918,56.8233,55.918,56.4993,3365500.0],["2023-08-21",56.4993,56.6803,55.613,56.08,3491200.0],["2023-08-22",56.4802,56.7375,55.6893,55.8894,5383500.0],["2023-08-23",56.0705,56.8233,55.8608,56.4993,3658000.0],["2023-08-24",56.2039,56.6994,55.5749,55.6226,2913800.0],["2023-08-25",55.8703,56.1276,55.1366,55.775,2354800.0],["2023-08-28",56.0037,56.404,55.6797,55.8703,2310900.0],["2023-08-29",55.8036,56.4897,55.594,56.1848,3044900.0],["2023-08-30",56.3373,56.7661,56.1657,56.2515,3584200.0],["2023-08-31",56.4612,56.747,56.1657,56.2801,5099100.0],["2023-09-01",56.6708,57.0139,56.4611,56.9662,2682800.0],["2023-09-05",56.7089,56.9662,55.5749,55.6035,3456500.0],["2023-09-06",55.5559,55.7464,54.6601,54.8698,5838300.0],["2023-09-07",54.5839,54.7649,53.488,54.3171,5073600.0],["2023-09-08",54.2789,55.1652,54.1074,54.6506,6773800.0],["2023-09-11",55.0222,55.0413,54.3552,54.479,4134800.0],["2023-09-12",53.9931,54.9841,53.7072,54.6315,2839000.0],["2023-09-13",54.5458,55.3843,54.2503,54.4886,5799500.0],["2023-09-14",55.0127,55.2128,53.7358,54.4314,5115800.0],["2023-09-15",54.3075,54.8888,53.8978,54.4409,5428400.0],["2023-09-18",54.3171,55.2033,54.0407,54.8507,2537500.0],["2023-09-19",54.6411,54.8316,53.8596,54.5648,4019400.0],["2023-09-20",54.8602,55.0413,53.8025,53.8501,3052800.0],["2023-09-21",53.4785,53.5928,52.5827,52.6208,3843600.0],["2023-09-22",52.5921,53.2732,52.4673,52.9086,2905300.0],["2023-09-25",52.5153,52.8799,52.2467,52.8511,3133100.0],["2023-09-26",52.4577,53.1101,51.9493,51.9781,3165100.0],["2023-09-27",53.1389,53.1581,52.1028,52.3234,5066900.0],["2023-09-28",49.5893,51.7382,49.3686,51.0283,8483400.0],["2023-09-29",51.7286,51.9013,50.6446,51.0475,4196600.0],["2023-10-02",50.7885,51.0475,49.9634,50.2512,3968700.0],["2023-10-03",49.973,50.1745,49.4358,49.8579,3243000.0],["2023-10-04",49.8771,50.2224,49.5221,50.0402,3650000.0],["2023-10-05",49.8867,50.0306,48.9753,49.2439,5188800.0],["2023-10-06",49.2151,50.6733,49.0136,50.2224,4281700.0],["2023-10-09",50.0306,50.539,49.6084,50.4815,2827000.0],["2023-10-10",50.7309,50.894,50.4335,50.4911,4512800.0],["2023-10-11",50.6254,51.3353,50.3855,51.2394,3511100.0],["2023-10-12",51.0091,51.0955,49.714,50.232,2544000.0],["2023-10-13",50.328,50.4527,49.1959,49.5413,3896500.0],["2023-10-16",50.0402,50.5486,49.6468,50.5007,4157000.0],["2023-10-17",50.1937,50.8556,49.9058,50.6637,2681600.0],["2023-10-18",49.9922,49.9922,48.3325,48.486,3371700.0],["2023-10-19",48.486,48.7067,47.0949,47.2005,5207500.0],["2023-10-20",47.1813,47.2964,46.6728,46.7304,6901900.0],["2023-10-23",46.6248,47.2292,46.3562,46.433,6148600.0],["2023-10-24",47.0566,47.4115,46.4713,46.74,7672500.0],["2023-10-25",46.433,46.7304,45.9533,46.1452,5018800.0],["2023-10-26",46.6152,47.4403,46.5001,46.9031,4455600.0],["2023-10-27",46.7592,46.9702,46.126,46.2507,3292000.0],["2023-10-30",46.6728,46.9702,46.1739,46.644,3626800.0],["2023-10-31",46.6632,47.1717,46.5577,47.0278,4492300.0],["2023-11-01",47.4115,48.0159,47.2005,47.7569,7851700.0],["2023-11-02",48.5532,48.9369,47.6226,48.793,5614000.0],["2023-11-03",49.7236,50.0306,49.3398,49.3878,6299500.0],["2023-11-06",49.3111,49.4262,48.5244,49.0808,6613800.0],["2023-11-07",48.7738,49.2247,48.5627,48.8506,4784000.0],["2023-11-08",48.9177,49.0424,48.3421,48.5627,4311000.0],["2023-11-09",48.9753,48.9849,48.0351,48.2078,4239400.0],["2023-11-10",48.5148,49.2055,47.9679,49.1671,2815200.0],["2023-11-13",48.8218,49.0041,48.5436,48.7258,3068200.0],["2023-11-14",49.3974,50.6733,49.2535,50.3088,5384300.0],["2023-11-15",50.2704,50.6925,49.7428,49.7619,5974000.0],["2023-11-16",49.7332,50.0306,49.3302,49.8099,5039700.0],["2023-11-17",50.328,50.4047,49.3206,50.1169,4330500.0],["2023-11-20",50.1457,50.2992,49.5029,50.2704,4140400.0],["2023-11-21",49.8867,50.6158,49.7428,50.3951,3469700.0],["2023-11-22",50.4911,50.7789,50.0689,50.5774,2536500.0],["2023-11-24",50.5966,50.6637,50.2033,50.2704,1485400.0],["2023-11-27",50.0306,50.4719,49.8963,50.2992,3081100.0],["2023-11-28",50.0785,50.6158,49.9442,50.1457,3219900.0],["2023-11-29",50.5006,51.0283,50.2608,50.6158,3402200.0],["2023-11-30",50.8076,50.8652,50.1361,50.6541,8551900.0],["2023-12-01",50.8172,51.7574,50.6446,51.6999,4526100.0],["2023-12-04",51.2298,52.1316,51.2298,52.0548,4597600.0],["2023-12-05",52.1603,52.5729,51.9973,52.2083,4928000.0],["2023-12-06",52.5825,53.3595,52.5729,52.8031,6240400.0],["2023-12-07",53.1005,53.3979,52.6112,53.2444,5543400.0],["2023-12-08",53.4651,54.7986,53.3691,53.8008,7686100.0],["2023-12-11",54.0119,54.5779,53.8776,54.2709,7022700.0],["2023-12-12",52.2947,53.0046,49.9826,51.0283,18484500.0],["2023-12-13",50.1169,51.153,49.5988,51.1242,13261900.0],["2023-12-14",51.5655,53.0334,51.5655,51.9013,14047200.0],["2023-12-15",51.6502,51.882,50.433,50.6552,12475500.0],["2023-12-18",50.7132,52.394,50.5297,51.6985,9292700.0],["2023-12-19",52.2684,52.8383,51.9593,52.278,9628000.0],["2023-12-20",52.1621,53.6884,51.8047,52.848,8365000.0],["2023-12-21",53.1571,54.1617,53.0508,54.0651,5838800.0],["2023-12-22",54.2293,55.2919,54.21,54.8089,4732000.0],["2023-12-26",54.8572,55.7652,54.8185,55.6686,4644300.0],["2023-12-27",55.8328,56.2482,55.6493,55.7169,4558200.0],["2023-12-28",55.5333,55.9101,55.3402,55.7362,3093700.0],["2023-12-29",55.6396,55.9101,55.4174,55.6782,3358100.0],["2024-01-02",55.4271,56.055,55.06,55.1373,6739700.0],["2024-01-03",54.6253,54.6543,53.5048,54.1327,4722600.0],["2024-01-04",53.9395,55.1083,53.8815,54.7896,5406200.0],["2024-01-05",54.6833,55.5623,54.3162,55.2339,4597100.0],["2024-01-08",55.2532,55.6493,55.0117,55.2532,4924800.0],["2024-01-09",55.06,55.8135,54.8765,55.6976,4457200.0],["2024-01-10",55.6976,55.8328,55.2822,55.4851,5918800.0],["2024-01-11",55.6589,55.9874,55.2049,55.8231,4712500.0],["2024-01-12",55.8908,56.055,54.3935,54.4225,5240000.0],["2024-01-16",53.7173,53.7173,50.5973,50.6166,12190900.0],["2024-01-17",50.4234,52.5195,49.9501,52.3843,8753700.0],["2024-01-18",52.6355,52.7224,51.5632,51.8434,5753100.0],["2024-01-19",51.8337,52.4712,51.0802,52.3457,4095300.0],["2024-01-22",52.4809,53.1667,52.4809,53.0315,4527700.0],["2024-01-23",53.2537,53.7753,53.0122,53.7463,5304600.0],["2024-01-24",54.0554,54.0554,53.1184,53.1474,5044900.0],["2024-01-25",53.756,53.8429,52.8286,53.8043,6448900.0],["2024-01-26",53.9395,56.026,53.6207,54.664,10346200.0],["2024-01-29",54.4708,54.7413,53.9009,54.7219,9004300.0],["2024-01-30",53.4275,53.9878,51.399,52.6355,10868700.0],["2024-01-31",52.1138,52.4229,50.2495,50.8967,11717500.0],["2024-02-01",51.4473,52.6644,51.1768,52.1911,5815300.0],["2024-02-02",51.8047,52.6354,51.4763,52.5968,5413100.0],["2024-02-05",51.9593,52.307,51.4956,51.5246,5822500.0],["2024-02-06",51.2928,51.7468,50.9933,51.4473,8325100.0],["2024-02-07",52.1042,52.5678,51.5246,52.5485,4807800.0],["2024-02-08",52.6644,53.4565,52.3457,53.2343,5620800.0],["2024-02-09",53.3406,53.8332,53.2247,53.6111,4475900.0],["2024-02-12",53.6304,54.1327,53.5145,53.5724,3520200.0],["2024-02-13",52.8866,53.3213,52.2297,52.8769,7073000.0],["2024-02-14",53.1957,55.3595,53.1957,55.1276,9543600.0],["2024-02-15",54.9827,56.1516,54.8958,55.4464,6408800.0],["2024-02-16",55.3305,55.9391,54.7606,54.9248,4529300.0],["2024-02-20",54.3935,54.9827,54.3645,54.7026,5807600.0],["2024-02-21",54.5577,55.8521,54.5191,55.8328,4742300.0],["2024-02-22",56.026,56.509,55.8231,56.2868,5316000.0],["2024-02-23",56.2385,56.9147,56.1226,56.451,5334800.0],["2024-02-26",56.2771,56.7022,56.1709,56.5863,3891000.0],["2024-02-27",57.2528,57.5232,56.8954,57.3977,4043500.0],["2024-02-28",57.3494,57.5715,57.0403,57.4846,3601400.0],["2024-02-29",57.9096,58.0159,57.1755,57.2528,6170800.0],["2024-03-01",57.1562,58.3057,57.0982,58.0738,3761800.0],["2024-03-04",58.1897,58.7597,57.8034,58.3057,5160100.0],["2024-03-05",58.0932,58.6438,57.813,58.296,10455600.0],["2024-03-06",58.8273,59.0881,58.3926,58.4506,4251000.0],["2024-03-07",58.9335,59.291,58.779,59.233,4019500.0],["2024-03-08",59.5904,59.8705,59.2813,59.629,4707500.0],["2024-03-11",59.4938,59.658,58.7017,59.1267,4254100.0],["2024-03-12",59.3006,59.9768,58.9432,59.8802,4085400.0],["2024-03-13",59.8222,60.2183,59.7449,60.1796,4437500.0],["2024-03-14",60.3245,61.0683,60.1893,60.9428,9737600.0],["2024-03-15",60.8075,61.3871,60.6819,61.0393,10462600.0],["2024-03-18",61.3098,61.5223,60.8655,61.0104,5138200.0],["2024-03-19",61.0297,61.6479,60.8172,61.5899,3601700.0],["2024-03-20",61.6962,62.1792,61.2808,61.9474,3077800.0],["2024-03-21",62.1116,62.6429,61.9184,62.5752,4690600.0],["2024-03-22",62.6432,62.7501,61.8952,61.934,3631900.0],["2024-03-25",62.0118,62.1672,61.6912,61.8175,5133000.0],["2024-03-26",61.9729,62.6141,61.8077,62.2741,6032800.0],["2024-03-27",62.5364,63.0318,62.2741,63.0221,4126000.0],["2024-03-28",63.129,63.537,62.9347,63.4593,9387800.0],["2024-04-01",63.5079,63.5856,62.8278,63.2747,4797100.0],["2024-04-02",63.3524,63.7119,63.0416,63.6342,5658500.0],["2024-04-03",63.6342,64.2754,63.4107,63.6536,4702600.0],["2024-04-04",64.4114,64.596,62.3129,62.5558,5979200.0],["2024-04-05",62.7695,63.5759,62.7209,63.333,3043100.0],["2024-04-08",63.5856,63.6828,62.9638,63.0027,3761600.0],["2024-04-09",63.0221,63.8479,62.6238,63.7896,3605100.0],["2024-04-10",63.0027,63.6439,62.7793,63.5468,4016100.0],["2024-04-11",63.9062,63.9839,62.5169,63.3136,3438200.0],["2024-04-12",62.7307,63.6148,62.6627,63.4302,4673200.0],["2024-04-15",64.324,64.4114,62.3518,62.5655,3384400.0],["2024-04-16",62.2838,62.5752,61.7009,62.4004,3655100.0],["2024-04-17",62.9347,62.9347,61.3608,61.8757,3920400.0],["2024-04-18",62.3032,62.7598,61.8952,61.9535,3263200.0],["2024-04-19",62.1478,62.6627,61.7494,61.8466,5220300.0],["2024-04-22",61.8855,63.2941,61.8855,62.7987,3195600.0],["2024-04-23",63.0027,63.5856,62.9347,63.3136,2654700.0],["2024-04-24",63.1581,63.6925,62.1672,62.7695,7309700.0],["2024-04-25",62.6724,62.9347,61.9632,62.6141,5145300.0],["2024-04-26",62.8473,63.5565,62.6238,63.2553,6408000.0],["2024-04-29",63.265,63.7411,63.1387,63.4496,4758100.0],["2024-04-30",63.4593,64.1102,63.129,63.2164,5314700.0],["2024-05-01",60.3019,61.0888,58.1257,58.7475,14984500.0],["2024-05-02",58.9903,59.3984,58.3297,59.0195,7559400.0],["2024-05-03",59.5052,60.6905,59.1069,60.6031,7096200.0],["2024-05-06",60.5059,61.6329,60.331,61.5746,7291800.0],["2024-05-07",61.7592,62.7598,61.5843,62.6238,5413400.0],["2024-05-08",62.7404,63.5856,62.3615,63.3816,4819600.0],["2024-05-09",63.6342,64.0908,63.1484,63.8673,4620400.0],["2024-05-10",64.0325,64.2657,63.3816,63.7216,3957300.0],["2024-05-13",64.0422,64.5085,63.9936,64.1782,5026100.0],["2024-05-14",64.6348,65.3246,64.5377,64.9749,3894900.0],["2024-05-15",65.1303,66.3641,65.0623,66.2378,5961300.0],["2024-05-16",66.3836,67.5105,66.2378,66.3253,5774400.0],["2024-05-17",66.2573,67.2482,66.0338,67.0539,5002700.0],["2024-05-20",69.7547,70.9108,68.2586,68.6083,13185800.0],["2024-05-21",68.6083,70.9983,68.6083,70.7845,11636200.0],["2024-05-22",70.0365,71.1926,69.9976,71.1051,7181000.0],["2024-05-23",71.5617,71.5812,70.1919,71.1731,6172400.0],["2024-05-24",71.6298,72.1155,71.0468,71.7949,4473000.0],["2024-05-28",71.6978,71.8143,70.2696,70.6097,5684300.0],["2024-05-29",70.8234,71.3189,68.9872,69.0747,6001600.0],["2024-05-30",69.133,69.7159,68.8026,69.5216,3705200.0],["2024-05-31",69.5701,69.9976,68.8512,69.8616,6091000.0],["2024-06-03",70.153,70.2405,68.6958,69.6187,4976600.0],["2024-06-04",69.3661,70.0365,68.8026,69.0552,3815400.0],["2024-06-05",69.0844,70.085,68.9775,69.9004,2577300.0],["2024-06-06",69.7741,69.7936,67.4911,67.598,4226700.0],["2024-06-07",67.3939,68.3557,66.811,67.9574,3976900.0],["2024-06-10",67.6562,68.8804,67.1413,68.7735,2989900.0],["2024-06-11",68.3169,68.6861,67.7825,68.5403,2173700.0],["2024-06-12",69.3564,69.5701,68.278,69.1427,5608300.0],["2024-06-13",69.0358,69.0747,67.6951,68.6083,3969200.0],["2024-06-14",67.9574,68.1712,66.6556,67.4522,4533500.0],["2024-06-17",67.0636,67.5202,66.7916,67.3356,3502700.0],["2024-06-18",67.2774,67.4037,65.6064,67.1316,4749300.0],["2024-06-20",66.9956,67.3648,66.1893,66.2476,4164800.0],["2024-06-21",66.1893,66.5584,65.6258,66.2281,7321900.0],["2024-06-24",66.697,67.7129,66.4626,67.1756,4352900.0],["2024-06-25",67.1073,67.3905,65.9448,66.0523,3489600.0],["2024-06-26",65.6323,65.8472,64.3526,64.3819,5102300.0],["2024-06-27",64.6652,65.5346,64.3917,65.476,5580300.0],["2024-06-28",65.1634,66.2281,64.8801,64.929,5242300.0],["2024-07-01",65.2318,65.4857,63.9717,64.001,4176900.0],["2024-07-02",64.294,65.0364,64.0596,64.7824,3126400.0],["2024-07-03",64.6164,65.5932,64.6164,65.3099,1934300.0],["2024-07-05",65.3099,65.4467,64.6457,65.2415,3702900.0],["2024-07-08",65.4467,66.0523,65.3099,65.6713,3082500.0],["2024-07-09",66.0328,66.1988,65.5248,65.5834,3723600.0],["2024-07-10",65.7495,66.3063,65.0462,66.2281,3187300.0],["2024-07-11",66.57,68.3185,66.5212,68.0841,3220200.0],["2024-07-12",68.3771,68.7679,68.0743,68.3576,2482500.0],["2024-07-15",69.1097,69.5005,68.3478,68.3869,2630100.0],["2024-07-16",68.719,70.5652,68.719,70.5066,2998000.0],["2024-07-17",70.0377,70.1842,68.1329,68.2306,2923100.0],["2024-07-18",67.8692,70.1354,67.5273,67.9278,6398900.0],["2024-07-19",68.4943,68.4943,67.2245,67.3515,2441700.0],["2024-07-22",68.0255,68.6018,67.3026,68.5725,2133300.0],["2024-07-23",68.0255,68.3576,66.6189,67.5175,7095200.0],["2024-07-24",67.2049,67.244,65.8569,65.9742,8242600.0],["2024-07-25",65.9839,66.4528,65.0364,65.1732,5836200.0],["2024-07-26",66.277,67.625,66.1402,67.1756,4794400.0],["2024-07-29",67.3222,68.0157,67.2538,67.6934,6716400.0],["2024-07-30",67.752,68.3576,67.3808,67.4296,4127100.0],["2024-07-31",73.2612,73.6129,69.0804,69.8814,13980000.0],["2024-08-01",70.1256,71.2783,68.299,68.6995,6129100.0],["2024-08-02",67.4003,67.4784,65.3197,65.8569,10348400.0],["2024-08-05",64.0791,64.5871,62.819,64.1866,6572600.0],["2024-08-06",64.255,66.15,64.0889,65.1536,3423600.0],["2024-08-07",65.9448,67.0975,64.167,64.2354,4611500.0],["2024-08-08",64.8313,66.4723,64.6262,66.1988,6337500.0],["2024-08-09",66.1988,66.4919,65.4271,66.0816,2757200.0],["2024-08-12",65.9058,66.2281,64.8606,65.0169,6673700.0],["2024-08-13",65.7104,66.7556,65.5639,66.2477,3747400.0],["2024-08-14",66.4528,67.4296,66.4235,66.9119,4915300.0],["2024-08-15",67.7324,68.338,67.3417,68.1427,4469400.0],["2024-08-16",67.9669,68.2306,67.4491,67.7715,3270800.0],["2024-08-19",68.0938,69.0023,67.8399,68.8948,2900400.0],["2024-08-20",68.8655,69.0511,68.4748,68.6702,1782600.0],["2024-08-21",69.0511,69.4125,68.6897,68.9144,5150600.0],["2024-08-22",69.0707,69.3735,68.4455,68.9632,3012800.0],["2024-08-23",69.4614,69.9009,69.0707,69.5884,6220300.0],["2024-08-26",69.8521,70.1256,69.3735,69.7935,4921000.0],["2024-08-27",69.4614,69.8521,69.1,69.7935,3700400.0],["2024-08-28",69.813,69.8912,68.846,69.1488,4208500.0],["2024-08-29",69.5786,70.2526,69.0023,69.4321,5178200.0],["2024-08-30",69.8423,71.2685,69.5981,71.161,2740200.0],["2024-09-03",71.0634,71.3662,68.7385,69.1195,2418100.0],["2024-09-04",68.9925,69.4516,68.1524,68.4162,3000700.0],["2024-09-05",68.5041,69.266,67.1952,67.7715,3643100.0],["2024-09-06",67.9571,68.6897,66.1109,66.2672,4249100.0],["2024-09-09",66.8044,67.5273,66.4528,67.0096,4203200.0],["2024-09-10",68.7874,68.8948,67.7813,68.7092,4591400.0],["2024-09-11",68.4943,69.3149,66.824,69.0414,4111000.0],["2024-09-12",69.0609,69.5786,68.2013,69.5688,4658700.0],["2024-09-13",69.8424,71.2685,69.6861,70.868,4559100.0],["2024-09-16",71.3173,71.6885,70.7508,70.8289,2674600.0],["2024-09-17",71.1708,71.4541,70.575,71.1806,3163000.0],["2024-09-18",70.5554,72.2551,70.5164,71.0829,3276700.0],["2024-09-19",72.8412,73.1537,72.0988,72.509,4425900.0],["2024-09-20",72.0597,72.4895,71.835,72.3821,7051300.0],["2024-09-23",73.2612,74.0524,72.9388,73.5249,7033600.0],["2024-09-24",73.7985,74.2185,73.4761,73.7985,5299400.0],["2024-09-25",74.1518,74.5543,73.8573,74.4365,5474000.0],["2024-09-26",75.1727,75.5163,74.5641,75.1335,3953500.0],["2024-09-27",75.5359,76.2819,75.3298,75.7911,3796500.0],["2024-09-30",75.5457,76.2721,75.3298,76.1838,5719900.0],["2024-10-01",76.5863,76.7924,75.104,75.3985,3424900.0],["2024-10-02",74.7899,75.7126,74.7015,75.1629,2271000.0],["2024-10-03",74.8979,75.0647,73.6021,74.1027,2443700.0],["2024-10-04",74.6819,74.7703,73.4745,74.2893,2435900.0],["2024-10-07",73.6512,74.3482,73.2389,74.1617,2260700.0],["2024-10-08",74.3874,75.0844,73.8966,74.9469,3644500.0],["2024-10-09",75.2316,76.439,75.0647,76.2721,3194800.0],["2024-10-10",75.9482,76.1543,75.2316,75.5065,2198200.0],["2024-10-11",75.0255,76.3998,74.9568,76.1838,2613600.0],["2024-10-14",76.0071,76.331,75.7126,76.2525,1971700.0],["2024-10-15",76.0954,76.3212,75.0746,75.1924,3095400.0],["2024-10-16",75.2807,75.6733,74.7114,74.9862,2547100.0],["2024-10-17",75.6832,75.9678,75.1923,75.8304,2407800.0],["2024-10-18",76.2231,76.3212,75.6046,76.0169,2567400.0],["2024-10-21",76.0464,76.4488,75.32,75.7519,2546700.0],["2024-10-22",75.4967,75.7911,74.6525,75.2316,2491900.0],["2024-10-23",75.0353,76.1445,74.7015,75.0746,3293300.0],["2024-10-24",75.7028,75.8402,74.3383,75.4476,4002400.0],["2024-10-25",75.9286,76.4488,75.1236,75.3298,3227000.0],["2024-10-28",75.8991,76.5568,75.7813,76.3016,7183700.0],["2024-10-29",75.6831,76.0267,75.0942,75.6537,3038800.0],["2024-10-30",74.9862,75.4279,74.6819,74.9175,3832400.0],["2024-10-31",74.5052,75.1138,74.0046,74.1617,3652500.0],["2024-11-01",74.5543,74.8095,73.985,74.1126,2284800.0],["2024-11-04",73.9261,74.4561,72.4536,72.8659,3412300.0],["2024-11-05",72.6696,73.6119,72.5616,73.4843,4247600.0],["2024-11-06",76.1249,80.4735,75.6832,79.9729,7906600.0],["2024-11-07",79.963,80.6993,78.7949,80.4048,4840100.0],["2024-11-08",80.3655,83.2318,80.3557,83.065,4393000.0],["2024-11-11",83.222,85.5583,83.222,85.0086,5489100.0],["2024-11-12",84.508,85.2933,83.0061,83.5951,3623200.0],["2024-11-13",83.8699,84.8712,83.6834,84.1349,3449900.0],["2024-11-14",83.8405,84.4,83.3104,83.5754,3545200.0],["2024-11-15",83.0257,83.6638,82.741,82.849,3143200.0],["2024-11-18",82.7214,82.9472,82.0048,82.1128,3439200.0],["2024-11-19",81.3766,82.3778,80.925,81.995,3419100.0],["2024-11-20",82.0735,82.1521,81.0625,81.4551,3632400.0],["2024-11-21",81.9165,83.1926,81.5533,82.4465,3040100.0],["2024-11-22",82.2306,82.6232,81.6122,81.9165,4360700.0],["2024-11-25",82.584,82.8785,81.7496,81.8085,4764300.0],["2024-11-26",81.5042,82.5742,80.8072,82.211,4448000.0],["2024-11-27",82.3778,82.9275,81.8379,82.1717,2754700.0],["2024-11-29",82.6232,84.0073,82.3189,82.3189,2898300.0],["2024-12-02",82.6134,82.8785,82.1128,82.1324,2720600.0],["2024-12-03",82.103,82.5447,80.925,80.9643,2673800.0],["2024-12-04",80.7287,82.6134,80.5128,82.2502,2455400.0],["2024-12-05",81.7398,82.4564,81.4747,81.5631,3668400.0],["2024-12-06",81.838,82.8196,81.5729,82.7901,4223000.0],["2024-12-09",82.4466,83.5656,82.1913,82.3778,4337000.0],["2024-12-10",81.9656,82.1619,80.6894,81.2588,2983900.0],["2024-12-11",81.7496,82.6331,81.0232,82.476,3310600.0],["2024-12-12",82.476,82.9276,81.7791,81.7987,2121600.0],["2024-12-13",81.4944,82.2208,80.9938,81.1115,2354200.0],["2024-12-16",80.8269,83.0846,80.3851,82.476,4600400.0],["2024-12-17",81.8772,82.4465,80.071,80.3459,4465300.0],["2024-12-18",81.1704,81.3275,77.3028,77.3716,4206300.0],["2024-12-19",78.579,79.8452,77.0476,77.2636,3905600.0],["2024-12-20",77.1556,79.541,76.8317,79.1581,6394200.0],["2024-12-23",78.7341,79.6019,78.4382,79.1976,4021000.0],["2024-12-24",78.9412,79.8681,78.8721,79.8681,1241100.0],["2024-12-26",79.6413,80.1541,79.3849,79.7301,1348600.0],["2024-12-27",78.6749,79.6808,78.3988,78.7143,1651800.0],["2024-12-30",77.6592,78.4875,77.0478,78.0438,1621600.0],["2024-12-31",78.5073,78.8425,77.5507,77.8367,1689500.0],["2025-01-02",78.5763,79.0299,77.4225,77.8564,1929000.0],["2025-01-03",78.3002,79.3751,78.0931,78.813,1849400.0],["2025-01-06",78.9017,79.8879,77.9649,78.172,2261800.0],["2025-01-07",78.1424,78.9313,77.6888,78.0733,2859700.0],["2025-01-08",77.7282,79.0003,77.7282,78.9313,2185100.0],["2025-01-10",78.1325,78.5664,77.2943,77.5704,3036200.0],["2025-01-13",76.318,78.3002,76.1504,78.2015,2766200.0],["2025-01-14",78.665,79.4934,78.3298,79.0989,2144900.0],["2025-01-15",80.805,80.805,78.1917,78.3396,5092500.0],["2025-01-16",78.665,79.5723,78.3199,79.3455,3962400.0],["2025-01-17",79.8386,80.4204,79.5131,80.0161,3591100.0],["2025-01-21",80.874,81.3868,80.3514,81.3375,3827300.0],["2025-01-22",81.5643,81.7517,80.9233,80.9628,2588700.0],["2025-01-23",81.0417,81.1205,80.3612,80.8937,4748500.0],["2025-01-24",80.8937,81.0811,79.878,80.4697,4893200.0],["2025-01-27",77.6592,77.6986,74.9078,75.9926,8283500.0],["2025-01-28",76.5251,76.7519,74.2767,75.0656,8319500.0],["2025-01-29",74.8881,76.0123,74.8585,75.2234,5511700.0],["2025-01-30",76.0419,77.5803,75.391,77.1266,5231000.0],["2025-01-31",77.1069,77.9452,76.6632,76.9196,6427700.0],["2025-02-03",75.3812,76.3673,74.8388,75.9334,4182300.0],["2025-02-04",76.1997,76.8308,75.8742,76.2194,4008600.0],["2025-02-05",85.9034,87.6686,84.2269,84.8186,12268400.0],["2025-02-06",85.7259,87.1459,84.4636,86.781,11127600.0],["2025-02-07",87.1854,87.5207,86.1598,86.4359,7031100.0],["2025-02-10",88.5265,88.704,87.5502,88.28,5918900.0],["2025-02-11",88.0039,88.5265,87.284,87.925,4399700.0],["2025-02-12",86.5049,88.1123,86.1302,87.7968,2846700.0],["2025-02-13",87.8362,87.9348,86.7515,87.3234,3231700.0],["2025-02-14",87.3727,88.6153,87.1459,88.5265,2800400.0],["2025-02-18",88.7533,89.8775,88.3687,89.345,3508200.0],["2025-02-19",88.8618,89.3056,88.3687,89.1971,2118500.0],["2025-02-20",89.0492,89.1971,87.2544,87.5995,3639000.0],["2025-02-21",87.6982,88.0236,83.3591,84.0987,4748500.0],["2025-02-24",84.1973,84.3058,82.1264,82.866,4767900.0],["2025-02-25",82.8266,83.2901,81.5249,82.7378,4467200.0],["2025-02-26",83.9015,85.3215,83.6648,83.7338,4657300.0],["2025-02-27",84.0987,85.0849,83.0337,83.083,3921500.0],["2025-02-28",83.1224,84.5228,82.797,84.4735,7334400.0],["2025-03-03",85.0356,85.3018,80.9529,81.4164,4011800.0],["2025-03-04",79.9766,81.446,78.1917,79.7794,5895700.0],["2025-03-05",80.1344,81.7813,79.9372,81.0811,4603000.0],["2025-03-06",79.8386,81.0712,79.5723,79.947,5345100.0],["2025-03-07",78.9905,80.1048,77.9747,78.951,5576700.0],["2025-03-10",76.8111,77.7085,76.1799,76.8407,6093000.0],["2025-03-11",76.8407,77.6493,75.5389,75.9235,6666300.0],["2025-03-12",77.4126,78.8228,76.9294,77.5901,4958000.0],["2025-03-13",77.1464,78.024,75.8742,76.387,3503200.0],["2025-03-14",77.8071,78.7538,77.2943,78.5467,4696600.0],["2025-03-17",78.0931,80.9135,77.9156,80.3809,4057400.0],["2025-03-18",79.6413,80.5486,79.1187,80.4796,4736000.0],["2025-03-19",80.2922,82.2743,80.2527,81.7418,4495500.0],["2025-03-20",80.7951,82.2349,80.7162,81.9982,3842000.0],["2025-03-21",81.2685,81.6432,80.1443,81.584,6990700.0],["2025-03-24",83.0006,83.7831,82.5152,83.7237,3866000.0],["2025-03-25",83.7237,84.2982,82.9808,83.5454,3086300.0],["2025-03-26",83.4661,84.0011,81.6831,81.9803,5015700.0],["2025-03-27",81.9604,82.0496,80.9203,81.3958,4444700.0],["2025-03-28",81.0095,81.2671,78.6321,78.9392,3498600.0],["2025-03-31",77.8892,79.8109,76.7797,79.3552,3930200.0],["2025-04-01",78.9689,80.6826,78.325,80.6331,4099700.0],["2025-04-02",79.2562,82.2774,79.2562,82.0793,3437600.0],["2025-04-03",77.3543,78.751,76.2151,76.5024,5782600.0],["2025-04-04",74.3132,75.0264,70.9452,71.0245,7065000.0],["2025-04-07",69.4395,73.491,67.389,71.3514,9017400.0],["2025-04-08",72.5995,73.9467,69.3306,70.4697,5603800.0],["2025-04-09",70.0438,79.1769,69.4197,78.0873,7791700.0],["2025-04-10",75.7792,76.7797,73.382,75.5118,6458800.0],["2025-04-11",75.3137,77.3939,74.1349,76.9878,3026700.0],["2025-04-14",77.9981,78.6321,77.0472,77.7604,3308600.0],["2025-04-15",77.8694,79.0878,77.6415,77.8495,3519900.0],["2025-04-16",76.7896,77.3642,75.1948,75.9377,3346400.0],["2025-04-17",76.2151,77.1264,75.8684,76.1061,4893500.0],["2025-04-21",74.9868,75.6208,72.857,73.7486,4544600.0],["2025-04-22",74.9769,76.1557,74.4618,75.8882,3873400.0],["2025-04-23",78.2161,79.5732,77.384,77.5425,4031700.0],["2025-04-24",77.3444,79.8505,77.2552,79.6029,3277100.0],["2025-04-25",79.593,80.7024,79.2562,80.3062,2920600.0],["2025-04-28",80.5638,81.1779,79.4345,80.3359,3155600.0],["2025-04-29",80.0883,81.7029,79.7911,81.5543,3220900.0],["2025-04-30",81.693,83.2284,80.7817,83.1095,4910100.0],["2025-05-01",83.8525,87.4285,83.8128,86.428,7535800.0],["2025-05-02",87.3294,88.5379,87.2303,88.0822,5868600.0],["2025-05-05",87.2501,88.6469,86.4874,88.4884,3961800.0],["2025-05-06",87.1016,88.3992,87.1016,87.9733,4590900.0],["2025-05-07",87.6662,90.1922,86.9431,88.9044,7014600.0],["2025-05-08",89.9544,91.5394,89.4988,90.3804,9040800.0],["2025-05-09",90.9648,91.2125,90.0535,91.054,3018800.0],["2025-05-12",94.4318,94.6002,93.4611,94.3823,4890100.0],["2025-05-13",94.6795,96.1951,94.412,95.155,4950700.0],["2025-05-14",95.155,95.779,94.7389,95.4422,4820000.0],["2025-05-15",94.8974,96.0663,94.8974,95.8781,2544800.0],["2025-05-16",95.8682,97.0272,95.3927,97.0073,3609600.0],["2025-05-19",95.6205,97.4036,95.1451,96.938,3201300.0],["2025-05-20",96.829,97.2649,96.1356,96.73,3542300.0],["2025-05-21",95.3035,96.9479,95.1054,96.2941,5303900.0],["2025-05-22",96.1158,97.6017,95.7889,97.0073,5306900.0],["2025-05-23",95.7592,97.1757,95.4026,97.0668,3224500.0],["2025-05-27",98.3644,100.098,97.8097,100.0682,5542000.0],["2025-05-28",100.0682,100.5437,99.4541,100.5338,5433100.0],["2025-05-29",101.2966,101.3956,99.5234,101.1777,4489700.0],["2025-05-30",100.7121,100.7121,99.5928,100.4149,6829400.0],["2025-06-02",99.9494,100.0484,98.1762,99.4442,4524600.0],["2025-06-03",99.4442,100.405,99.1569,100.2267,3803800.0],["2025-06-04",101.2173,101.9999,100.2762,101.3659,3788700.0],["2025-06-05",101.673,101.7126,100.4149,101.356,3363300.0],["2025-06-06",102.3069,102.8617,101.5343,102.8121,3687500.0],["2025-06-09",102.2673,103.0201,101.7027,102.5645,3063400.0],["2025-06-10",102.8319,103.0301,100.6923,101.9305,4080800.0],["2025-06-11",102.2277,103.1687,101.3362,102.2178,4816400.0],["2025-06-12",101.9999,102.9706,101.8414,102.6239,5976300.0],["2025-06-13",101.3758,101.772,100.3357,101.0093,5525700.0],["2025-06-16",102.3565,104.1989,102.2772,103.5055,6221200.0],["2025-06-17",103.456,103.8919,102.5447,102.8617,3150900.0],["2025-06-18",102.9904,103.8522,102.2475,102.5051,4118100.0],["2025-06-20",102.7428,103.0201,99.9097,101.2866,7548600.0],["2025-06-23",101.3662,102.8276,100.6603,102.7481,6015200.0],["2025-06-24",103.3943,103.792,102.2609,102.9966,2831000.0],["2025-06-25",103.4142,103.4142,102.3902,102.7481,3752200.0],["2025-06-26",103.2452,104.1797,103.0563,103.8317,7391700.0],["2025-06-27",104.1399,105.2733,103.8914,104.4581,4955300.0],["2025-06-30",104.5575,105.0645,103.951,105.0049,5090800.0],["2025-07-01",104.6072,105.4522,102.9867,104.0604,4994700.0],["2025-07-02",104.0902,104.5774,103.7224,104.4581,3676500.0],["2025-07-03",104.3686,106.3371,104.3686,106.0885,2982000.0],["2025-07-07",106.1979,106.4365,104.8657,105.3628,3524800.0],["2025-07-08",105.8101,106.4663,104.0902,104.8856,6179700.0],["2025-07-09",105.8201,105.9394,104.6668,105.8797,5242900.0],["2025-07-10",106.1382,106.5757,104.9452,105.7107,4247300.0],["2025-07-11",105.0645,106.009,104.5575,105.2335,2234200.0],["2025-07-14",105.1639,106.0587,104.5376,105.6411,3223100.0],["2025-07-15",105.9294,106.2575,105.2136,105.4025,2934600.0],["2025-07-16",105.6113,106.7347,104.5774,106.6552,3841600.0],["2025-07-17",106.4365,108.3851,106.2774,108.3155,3512100.0],["2025-07-18",108.3155,108.7628,107.719,108.3254,3220000.0],["2025-07-21",108.4348,108.5441,107.2517,107.6394,2882600.0],["2025-07-22",107.3809,107.878,104.7861,107.6693,4866900.0],["2025-07-23",108.3751,109.9459,108.0669,109.4886,6925100.0],["2025-07-24",108.7927,110.0255,108.4248,109.3792,4598100.0],["2025-07-25",109.5681,111.3477,109.0313,111.0793,4408800.0],["2025-07-28",111.3477,111.974,110.3635,110.8705,6984500.0],["2025-07-29",105.9394,107.9675,101.9229,102.6387,11353400.0],["2025-07-30",102.082,104.5873,101.4954,103.4142,7926700.0],["2025-07-31",103.7522,106.5757,103.6627,104.3885,6355100.0],["2025-08-01",103.6627,106.854,102.758,105.8599,5337500.0],["2025-08-04",106.3768,106.5757,105.2733,105.8599,3107400.0],["2025-08-05",106.3768,106.3768,103.1159,104.2294,3827300.0],["2025-08-06",104.2195,104.806,103.1557,104.0604,2962000.0],["2025-08-07",104.9651,105.323,103.4042,103.7025,2832400.0],["2025-08-08",104.4183,105.3628,103.7224,104.9353,6227800.0],["2025-08-11",104.8259,105.3628,104.5177,105.0943,8854100.0],["2025-08-12",105.5516,106.2078,104.4779,106.0189,6756000.0],["2025-08-13",106.6552,107.2418,104.0703,105.154,7802200.0],["2025-08-14",104.2493,105.3628,104.2493,104.4083,5250400.0],["2025-08-15",104.8259,104.8259,102.7779,102.9171,6360300.0],["2025-08-18",102.8873,105.3329,102.4697,105.0943,4879500.0],["2025-08-19",104.9253,105.3727,103.3545,103.9113,5470600.0],["2025-08-20",103.6031,105.8201,103.0563,105.3827,4755200.0],["2025-08-21",105.0943,105.83,103.961,104.1399,3801800.0],["2025-08-22",104.7265,107.3312,104.4978,106.6353,5090900.0],["2025-08-25",106.4066,106.9833,105.7505,105.7803,3927700.0],["2025-08-26",106.0587,108.1266,105.7604,107.8283,6269500.0],["2025-08-27",107.6096,109.7073,107.4306,108.6336,4714400.0],["2025-08-28",108.8722,109.0015,107.8681,108.0172,3751900.0],["2025-08-29",108.047,108.5342,105.6113,106.2675,4216500.0],["2025-09-02",104.4481,105.4125,103.2153,105.3429,4591000.0],["2025-09-03",105.3926,105.671,104.1896,104.7265,3934900.0],["2025-09-04",105.2633,106.5359,104.637,106.4663,2745900.0],["2025-09-05",106.6353,107.0628,103.4241,105.6113,4278900.0],["2025-09-08",105.9493,107.6295,105.0943,106.5458,4681500.0],["2025-09-09",106.0686,106.5856,103.9113,105.671,4016100.0],["2025-09-10",107.1225,109.3395,105.2435,107.1722,4182600.0],["2025-09-11",107.3909,108.6535,106.6154,107.192,4620500.0],["2025-09-12",106.695,108.0868,106.4365,106.9037,2826300.0],["2025-09-15",107.1821,107.4306,105.9294,107.1821,4277700.0],["2025-09-16",107.2318,107.3114,105.4622,106.3371,3223700.0],["2025-09-17",106.3172,107.7388,105.8002,106.7844,3196100.0],["2025-09-18",107.1821,109.25,107.0031,107.8482,3792700.0],["2025-09-19",108.5541,108.5541,106.4066,108.057,7388800.0],["2025-09-22",107.0628,108.9517,106.6055,108.6535,4214200.0],["2025-09-23",108.5342,109.6874,106.8143,107.6593,4009700.0],["2025-09-24",107.9079,108.2956,105.6312,105.9195,5199900.0],["2025-09-25",105.0148,105.3826,103.9709,105.154,4860300.0],["2025-09-26",105.7107,106.6651,105.0546,106.3868,2940500.0],["2025-09-29",107.6096,108.2459,106.8143,107.5301,2719200.0],["2025-09-30",107.7687,109.3693,107.5897,109.3096,3341100.0],["2025-10-01",108.4845,109.1705,106.6254,108.2558,4189000.0],["2025-10-02",108.7728,109.6079,106.8242,108.0272,3383300.0],["2025-10-03",108.1266,108.7032,106.9733,108.1564,3791900.0],["2025-10-06",109.4687,110.5722,108.8324,108.9418,2940300.0],["2025-10-07",109.419,109.4985,107.0429,107.6792,2824900.0],["2025-10-08",107.9476,109.2699,106.3768,107.7985,3893000.0],["2025-10-09",108.3354,109.3594,106.178,107.1324,3626000.0],["2025-10-10",107.7886,108.7032,104.7961,104.9353,3140500.0],["2025-10-13",106.0686,106.9733,105.4025,105.7604,2336700.0],["2025-10-14",104.3885,107.6195,103.8814,107.2219,2819600.0],["2025-10-15",108.1465,110.4828,108.0669,110.1746,3935300.0],["2025-10-16",110.8009,110.8009,107.8184,108.733,3678800.0],["2025-10-17",108.2359,109.0512,107.1423,108.1962,4228700.0],["2025-10-20",109.2202,109.9857,108.7231,109.9559,3116100.0],["2025-10-21",109.5781,110.9401,109.0909,110.5325,3962600.0],["2025-10-22",111.3477,111.5167,107.2119,107.9079,3933100.0],["2025-10-23",108.1663,110.0652,107.8383,109.9062,3740800.0],["2025-10-24",111.3477,112.7197,110.95,112.2822,4231500.0],["2025-10-27",113.4057,113.9326,111.7354,112.3916,3660100.0],["2025-10-28",112.3121,112.7495,110.8904,111.5565,2952800.0],["2025-10-29",111.4173,113.6442,111.4173,112.6799,3187100.0],["2025-10-30",112.4115,115.8016,111.7354,113.5448,3424100.0],["2025-10-31",113.1372,114.4893,113.1372,113.7238,3696600.0],["2025-11-03",113.8232,114.2805,111.974,112.5208,4320400.0],["2025-11-04",110.9202,111.6957,110.0553,110.3933,6765600.0],["2025-11-05",120.2257,122.3333,117.3128,120.1561,13299800.0],["2025-11-06",119.9473,122.6515,118.3268,121.538,6802200.0],["2025-11-07",120.0965,121.8363,118.6549,121.538,4900800.0],["2025-11-10",122.0351,123.0392,121.1403,121.8661,5589200.0],["2025-11-11",121.5977,121.9556,120.6333,121.2298,4340700.0],["2025-11-12",121.359,123.0591,121.359,121.9456,5138800.0],["2025-11-13",122.0152,122.9299,119.0526,119.4999,4220300.0],["2025-11-14",117.9093,119.5795,117.3128,118.0286,3399900.0],["2025-11-17",117.7999,118.3865,115.1554,115.7022,4266700.0],["2025-11-18",115.1256,115.3343,113.4056,113.7735,4865400.0],["2025-11-19",113.7337,115.6923,113.4454,113.7536,4288300.0],["2025-11-20",115.6227,116.6367,112.1729,112.3319,7047400.0],["2025-11-21",112.4015,113.6442,111.5565,112.8887,5121900.0],["2025-11-24",113.4156,114.8472,112.8887,113.525,6430300.0],["2025-11-25",114.0916,114.8273,111.9144,113.9823,6359300.0],["2025-11-26",114.022,116.4975,113.8829,115.6127,3488400.0],["2025-11-28",116.1993,116.5771,114.7577,115.6326,1396000.0],["2025-12-01",114.7378,115.4437,114.1016,114.2706,3481600.0],["2025-12-02",114.6683,115.0659,113.9127,114.6086,3870400.0],["2025-12-03",114.3302,114.7279,112.8091,113.5548,5046000.0],["2025-12-04",112.9483,114.4893,112.3419,113.5349,4471700.0],["2025-12-05",113.3361,113.7834,112.7992,113.5647,4329300.0],["2025-12-08",113.853,116.6566,113.5548,114.3103,4658900.0],["2025-12-09",113.5349,115.8414,113.3957,115.0957,4534300.0],["2025-12-10",115.5431,116.3385,114.3104,115.1355,5002900.0],["2025-12-11",114.6086,117.3724,113.525,117.3724,4423700.0],["2025-12-12",117.0543,117.3724,113.2565,114.0916,7293200.0],["2025-12-15",115.3443,116.2291,114.4098,116.1993,6351800.0],["2025-12-16",116.7759,118.9034,116.2589,118.1578,6854500.0],["2025-12-17",117.8297,119.3011,115.3244,115.7022,8227500.0],["2025-12-18",117.3128,118.8239,116.1297,117.0543,8073600.0],["2025-12-19",116.8057,119.49,116.8057,118.8338,17473100.0],["2025-12-22",119.2713,119.4304,118.0783,119.2613,3635500.0],["2025-12-23",119.0824,120.4444,118.7344,120.4245,3726700.0],["2025-12-24",120.5239,120.9713,120.2058,120.683,1108800.0],["2025-12-26",120.7128,121.4088,120.4146,121.3491,1912400.0],["2025-12-29",120.7924,121.4982,120.6234,121.0012,2459900.0],["2025-12-30",120.862,121.4485,120.176,120.2356,2554000.0],["2025-12-31",120.2953,120.4742,118.973,119.0526,2586500.0],["2026-01-02",119.7584,122.1842,119.6491,121.5977,3196700.0],["2026-01-05",122.2836,123.3474,120.7725,120.8222,4007400.0],["2026-01-06",111.9343,114.3998,107.7786,113.2863,18982000.0],["2026-01-07",114.3302,115.2648,111.7255,111.7553,6801300.0],["2026-01-08",110.6617,112.501,110.274,110.6418,8168000.0],["2026-01-09",110.6915,111.8348,110.1249,110.2044,6351800.0],["2026-01-12",110.1746,111.6261,109.3693,110.7412,8936200.0],["2026-01-13",111.0395,111.984,110.4629,111.4372,8769800.0],["2026-01-14",111.4272,112.143,109.2003,111.4769,5771900.0],["2026-01-15",112.5507,113.2565,111.6658,112.2922,6372300.0],["2026-01-16",113.0875,114.718,112.5407,113.9425,6561900.0],["2026-01-20",112.5308,114.0817,112.5308,113.8928,4171500.0],["2026-01-21",114.5092,115.5133,114.0022,114.8174,3607200.0],["2026-01-22",115.6028,115.9309,113.2963,113.8431,3726300.0],["2026-01-23",113.9624,114.022,112.3618,112.9284,3410200.0],["2026-01-26",112.998,115.0858,112.2922,114.3998,4422500.0],["2026-01-27",115.2747,117.0841,114.5291,116.2788,3810900.0],["2026-01-28",115.3542,116.9648,114.877,116.0601,3656600.0],["2026-01-29",117.5613,120.1362,117.5613,119.5795,5807000.0],["2026-01-30",118.3069,120.0766,118.2274,118.5654,6034400.0],["2026-02-02",118.3069,122.393,117.7204,122.2638,5418100.0],["2026-02-03",122.7111,124.0831,121.6573,123.2878,7458800.0],["2026-02-04",131.7283,135.4465,127.4235,128.7358,15320500.0],["2026-02-05",129.7101,131.9967,128.3879,131.7482,7252300.0],["2026-02-06",135.2576,137.4249,133.6172,136.8483,5373700.0],["2026-02-09",135.2079,138.6179,135.2079,138.1904,5142700.0],["2026-02-10",137.8425,139.3835,137.3653,137.9419,4526400.0],["2026-02-11",140.318,142.0379,138.956,140.1391,3669600.0],["2026-02-12",141.3022,142.3362,137.2858,137.763,5474600.0],["2026-02-13",137.7431,139.1647,137.067,138.4291,3844400.0],["2026-02-17",138.2998,141.9385,137.9916,141.3818,5043300.0],["2026-02-18",141.0437,142.1672,138.5881,138.6676,4417900.0],["2026-02-19",138.0314,141.9484,138.0314,141.8689,3555900.0],["2026-02-20",141.7794,144.4935,141.2326,142.9525,4623300.0],["2026-02-23",141.9982,143.6982,141.2724,141.9982,3517000.0],["2026-02-24",142.3759,145.0105,141.7695,143.8672,8472900.0],["2026-02-25",143.7181,145.6368,142.6941,143.6485,3254600.0],["2026-02-26",143.9368,144.4041,140.7853,142.5847,4034400.0],["2026-02-27",141.9683,143.7579,141.4215,143.4596,7554100.0],["2026-03-02",143.3602,145.2889,142.1473,144.6128,2604400.0],["2026-03-03",140.2385,141.9087,137.3653,138.7671,5490800.0],["2026-03-04",140.5268,141.1332,138.5583,139.1846,3195000.0],["2026-03-05",137.9618,138.4688,133.319,136.381,6187200.0],["2026-03-06",134.4225,134.9395,131.0821,131.6289,4206100.0],["2026-03-09",129.4318,133.4681,128.0101,132.3149,4954200.0],["2026-03-10",132.5833,135.3869,131.8277,133.1599,4396400.0],["2026-03-11",132.7026,134.3927,131.4301,134.2038,2711200.0],["2026-03-12",133.2395,133.6968,129.6405,130.1774,5125900.0],["2026-03-13",131.4499,132.2254,128.3978,129.4019,4120800.0],["2026-03-16",131.2568,131.7654,130.2496,131.3266,4971200.0],["2026-03-17",131.7853,132.5931,129.013,132.1942,2961600.0],["2026-03-18",132.6829,135.176,132.6729,133.3909,3278600.0],["2026-03-19",131.187,133.4308,130.3693,132.8823,3712300.0],["2026-03-20",132.7128,133.1715,128.0557,129.3421,8636400.0],["2026-03-23",133.2313,135.0264,132.0346,132.9023,2898800.0],["2026-03-24",131.4662,136.5123,130.4092,136.0535,3109200.0],["2026-03-25",136.7017,137.9982,136.0535,137.1006,2281600.0],["2026-03-26",135.6247,136.4923,130.5986,131.207,4322000.0],["2026-03-27",130.828,132.9521,130.3892,130.9277,3372000.0],["2026-03-30",132.0746,132.6131,125.5626,126.2307,3422600.0],["2026-03-31",128.2152,131.3166,126.9388,130.5887,4190500.0],["2026-04-01",132.6529,135.2258,132.1643,134.3483,2910800.0],["2026-04-02",131.0274,134.6175,130.4191,132.6031,2466700.0],["2026-04-06",132.6031,133.5505,131.9349,133.3809,1394300.0],["2026-04-07",132.6031,133.7399,131.3366,132.7826,2368700.0],["2026-04-08",137.6092,140.2519,136.7616,138.6164,3788400.0],["2026-04-09",138.5566,141.9672,138.2076,141.4586,3910100.0],["2026-04-10",142.1766,142.6553,141.1295,142.1367,3583800.0],["2026-04-13",141.2192,142.6054,140.2519,142.4259,3974300.0],["2026-04-14",141.1295,142.745,139.0253,141.658,3440000.0],["2026-04-15",140.1123,140.9101,135.515,136.8314,4222500.0],["2026-04-16",136.592,137.8984,134.7272,137.1704,2912400.0],["2026-04-17",138.9056,142.0669,137.7289,140.4813,3582500.0],["2026-04-20",140.1422,141.3788,139.8131,140.591,1696900.0],["2026-04-21",140.3915,141.9173,138.6663,139.3345,2163600.0],["2026-04-22",140.0525,140.581,137.9682,139.4242,2844300.0],["2026-04-23",140.7505,142.5256,139.6237,141.3389,2728400.0],["2026-04-24",141.3589,142.5157,140.8602,141.5284,2229500.0],["2026-04-27",142.7749,144.4902,141.678,142.9844,3077400.0],["2026-04-28",141.1095,141.9572,138.6065,141.1993,2737800.0],["2026-04-29",140.96,142.6752,140.3217,140.96,1976200.0],["2026-04-30",143.0841,145.8066,142.7151,145.627,3742400.0],["2026-05-01",146.1556,146.4946,144.6797,144.6797,2062600.0],["2026-05-04",144.3506,146.0459,142.7051,144.0015,2747300.0],["2026-05-05",145.5373,146.9135,142.4259,144.4204,4087900.0],["2026-05-06",138.4469,143.9118,137.9782,142.745,7007600.0],["2026-05-07",144.2209,144.7295,137.0209,138.8658,5939600.0],["2026-05-08",140.2619,141.9373,138.9455,139.135,2582400.0],["2026-05-11",138.3572,142.6553,137.4596,141.3888,2788400.0],["2026-05-12",140.581,142.0868,138.4768,140.6508,3748600.0],["2026-05-13",141.1295,144.6697,140.5212,143.4032,4485900.0],["2026-05-14",143.9317,145.4775,142.9844,144.6298,3543100.0],["2026-05-15",142.0769,143.3334,140.8004,142.6852,3177800.0],["2026-05-18",142.4359,142.4359,136.7616,136.9311,4698300.0],["2026-05-19",135.9439,136.7217,133.2413,135.0463,3263500.0],["2026-05-20",136.0535,138.2973,135.4253,137.3699,3867800.0],["2026-05-21",137.1804,137.1804,134.9267,135.0962,2801300.0],["2026-05-22",136.1832,139.8032,133.9294,137.9782,3502700.0],["2026-05-26",140.0824,141.0597,138.8558,139.8331,1962700.0],["2026-05-27",140.7904,140.8004,136.9211,137.8186,3067200.0],["2026-05-28",136.981,137.6292,134.797,135.7743,3027900.0],["2026-05-29",135.525,137.3001,133.6103,133.6901,5301300.0],["2026-06-01",131.6856,135.156,130.9576,133.5405,3278600.0],["2026-06-02",137.0408,141.8475,136.1632,141.5982,4048600.0],["2026-06-03",141.8176,147.9706,141.4985,146.5545,5298600.0],["2026-06-04",145.1085,147.4719,143.7921,146.9933,4668300.0],["2026-06-05",145.3478,146.2254,141.9073,143.2536,4685700.0],["2026-06-08",144.6597,146.0957,142.9445,143.6525,4421300.0],["2026-06-09",146.6941,148.2897,142.9245,147.3423,5465300.0],["2026-06-10",147.7711,148.6886,138.2674,138.9754,5715300.0],["2026-06-11",141.2691,144.4702,139.3444,143.6126,3552200.0],["2026-06-12",145.4276,145.8763,143.1339,144.56,2809300.0],["2026-06-15",147.67,149.23,145.96,146.06,3602500.0],["2026-06-16",146.36,149.0,145.13,145.17,3563500.0],["2026-06-17",146.34,148.86,143.44,143.62,4803300.0],["2026-06-18",148.7,149.38,144.79,144.82,6996800.0],["2026-06-22",145.31,148.78,145.06,148.21,5711000.0],["2026-06-23",143.76,145.95,141.07,141.28,5000600.0],["2026-06-24",141.84,144.46,140.53,142.81,6238500.0],["2026-06-25",145.83,147.76,144.96,145.49,4449800.0],["2026-06-26",143.6,143.6,138.15,138.4,8311700.0],["2026-06-29",138.48,140.94,138.16,140.47,5326700.0],["2026-06-30",141.58,148.26,141.58,146.11,7556100.0],["2026-07-01",144.25,151.18,142.72,144.8,9190500.0],["2026-07-02",144.58,146.27,139.23,140.76,5968800.0],["2026-07-06",142.7,144.88,142,142.72,3244447.036468],["2026-07-07",142.935,142.935,136.22,140.62,3972488.907246],["2026-07-08",139.14,140.6225,138.435,140.23,3096459.240092],["2026-07-09",142.25,142.82,138.09,140.53,4414216.57729],["2026-07-10",140.06,144.719,139.8001,142.81,2330661.308936],["2026-07-13",141.4,144.63,140.87,143.93,3384253.513191],["2026-07-14",145.69,147.25,143.445,145.24,3943993.965006],["2026-07-15",145.84,146.55,140,142.76,3112288.00089],["2026-07-16",140.32,142.37,139.25,141.26,3046005.98631],["2026-07-17",138.6,142.53,137.1301,140.46,3398676.042572],["2026-07-20",142.83,143.075,138.74,139.37,2433254.86717],["2026-07-21",142.2,142.94,139.94,141.71,2050952.046455],["2026-07-22",140.25,143.425,140.25,142.49,1916251.238786],["2026-07-23",142.15,145.28,141.61,143.29,2815759.733308],["2026-07-24",142.46,144.24,141.885,143.37,3068523.226287],["2026-07-27",144.05,144.58,140.6515,143.39,2895940.725794],["2026-07-28",141.52,141.815,136.68,140.28,5540794.557917],["2026-07-29",144.33,147.04,136.24,139.42,7138347.578628],["2026-07-30",144.03,146.07,141.82,143.88,4619162.341427],["2026-07-31",146.63,147.86,144.39,146.66,3518512.353138],["2026-08-03",146.68,148.405,143.71,146.39,3172444.344267],["2026-08-04",149,154.32,146.8,153.62,4569515.547498],["2026-08-05",152.23,157.06,152.23,153.65,4791503.328148],["2026-08-06",153.65,156,152.5601,154.55,3513979.673986],["2026-08-07",154.3,154.85,151.49,152.21,2759503.033366],["2026-08-10",153.3,153.81,150.33,152.0101,407166.363347],["2026-08-11",153.12,154.955,151.765,154.76,3376488.692803],["2026-08-12",156.51,156.84,152.65,152.79,2577503.115455],["2026-08-13",152.63,152.99,150.01,151.45,2427468.676492],["2026-08-14",151.51,153.93,150.24,153.64,2245218.161792]]}