{"t":"MAS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.9634,0.9799,0.9634,0.9634,181170.0],["1980-03-18",0.9634,0.9909,0.9634,0.9909,42789.0],["1980-03-19",0.9909,1.0019,0.9854,0.9854,40968.0],["1980-03-20",0.9854,1.0019,0.9854,0.9854,545330.0],["1980-03-21",0.9744,0.9744,0.9579,0.9634,29133.0],["1980-03-24",0.9579,0.9579,0.9249,0.9249,247629.0],["1980-03-25",0.9304,0.9524,0.9304,0.9524,78294.0],["1980-03-26",0.9469,0.9469,0.9249,0.9249,217586.0],["1980-03-27",0.9138,0.9138,0.8698,0.8698,201198.0],["1980-03-28",0.8808,0.9028,0.8808,0.8918,120173.0],["1980-03-31",0.8973,0.9249,0.8973,0.8973,91950.0],["1980-04-01",0.8973,0.9193,0.8973,0.9138,159320.0],["1980-04-02",0.9138,0.9304,0.9028,0.9249,203930.0],["1980-04-03",0.9249,0.9249,0.9193,0.9249,38237.0],["1980-04-07",0.9249,0.9304,0.9193,0.9249,82846.0],["1980-04-08",0.9248,0.9414,0.9193,0.9414,50072.0],["1980-04-09",0.9414,0.9524,0.9304,0.9414,55534.0],["1980-04-10",0.9414,0.9634,0.9414,0.9634,17298.0],["1980-04-11",0.9799,1.0129,0.9799,0.9909,39147.0],["1980-04-14",0.9909,1.0074,0.9799,0.9854,756542.0],["1980-04-15",0.9799,0.9799,0.9689,0.9799,303163.0],["1980-04-16",0.9799,0.9964,0.9744,0.9799,390562.0],["1980-04-17",0.9799,0.9909,0.9524,0.9524,446096.0],["1980-04-18",0.9524,0.9524,0.9469,0.9524,200288.0],["1980-04-21",0.9524,0.9524,0.9359,0.9524,69190.0],["1980-04-22",0.9524,0.9524,0.9414,0.9414,358698.0],["1980-04-23",0.9414,0.9524,0.9359,0.9414,69190.0],["1980-04-24",0.9414,0.9634,0.9359,0.9634,62818.0],["1980-04-25",0.9634,0.9634,0.9469,0.9579,21850.0],["1980-04-28",0.9579,0.9634,0.9524,0.9634,77384.0],["1980-04-29",0.9634,0.9799,0.9524,0.9799,185722.0],["1980-04-30",0.9799,0.9799,0.9524,0.9579,99234.0],["1980-05-01",0.9634,0.9799,0.9634,0.9634,196646.0],["1980-05-02",0.9634,0.9744,0.9524,0.9524,150216.0],["1980-05-05",0.9524,0.9854,0.9524,0.9799,414232.0],["1980-05-06",0.9799,1.0405,0.9799,1.0294,171155.0],["1980-05-07",1.0294,1.057,1.0184,1.057,213034.0],["1980-05-08",1.0625,1.079,1.0625,1.0735,60997.0],["1980-05-09",1.09,1.112,1.09,1.101,173886.0],["1980-05-12",1.101,1.101,1.0845,1.09,90130.0],["1980-05-13",1.09,1.09,1.068,1.09,120173.0],["1980-05-14",1.0845,1.0845,1.035,1.035,205750.0],["1980-05-15",1.035,1.057,1.035,1.035,167514.0],["1980-05-16",1.035,1.046,1.0239,1.046,436992.0],["1980-05-19",1.046,1.0625,1.0405,1.057,162051.0],["1980-05-20",1.057,1.09,1.057,1.079,82846.0],["1980-05-21",1.079,1.134,1.0735,1.1065,279493.0],["1980-05-22",1.1065,1.123,1.101,1.1175,32774.0],["1980-05-23",1.123,1.134,1.123,1.1285,97413.0],["1980-05-27",1.1285,1.1395,1.112,1.112,45520.0],["1980-05-28",1.112,1.134,1.0955,1.134,111069.0],["1980-05-29",1.134,1.1561,1.134,1.1395,147485.0],["1980-05-30",1.1395,1.1616,1.134,1.1616,620893.0],["1980-06-02",1.1616,1.1726,1.1561,1.1561,150216.0],["1980-06-03",1.1561,1.1781,1.1506,1.1561,196646.0],["1980-06-04",1.1561,1.1891,1.1506,1.1891,138381.0],["1980-06-05",1.1891,1.2496,1.1891,1.2496,329565.0],["1980-06-06",1.2496,1.2552,1.2166,1.2166,506182.0],["1980-06-09",1.2221,1.2331,1.2221,1.2221,585387.0],["1980-06-10",1.2221,1.2331,1.2111,1.2111,63728.0],["1980-06-11",1.2111,1.2166,1.2056,1.2166,1214474.0],["1980-06-12",1.2166,1.2221,1.2001,1.2221,583566.0],["1980-06-13",1.2001,1.2001,1.1891,1.2001,991426.0],["1980-06-16",1.2001,1.2001,1.1781,1.1836,243077.0],["1980-06-17",1.1836,1.1836,1.1671,1.1671,71922.0],["1980-06-18",1.1616,1.1616,1.1285,1.1616,127456.0],["1980-06-19",1.1616,1.1781,1.1616,1.1671,457931.0],["1980-06-20",1.1671,1.1671,1.1451,1.1451,140202.0],["1980-06-23",1.1451,1.1671,1.1395,1.1561,116531.0],["1980-06-24",1.1561,1.1781,1.1561,1.1781,35506.0],["1980-06-25",1.1781,1.2001,1.1671,1.1781,173886.0],["1980-06-26",1.1836,1.1946,1.1836,1.1946,252181.0],["1980-06-27",1.1946,1.1946,1.1836,1.1946,41878.0],["1980-06-30",1.1891,1.1891,1.1671,1.1891,40968.0],["1980-07-01",1.1891,1.2276,1.1781,1.2276,142933.0],["1980-07-02",1.2276,1.2276,1.2111,1.2276,788406.0],["1980-07-03",1.2276,1.2276,1.2111,1.2221,322282.0],["1980-07-07",1.2221,1.2276,1.2111,1.2276,29133.0],["1980-07-08",1.2276,1.2276,1.2221,1.2276,67370.0],["1980-07-09",1.2276,1.2386,1.2056,1.2331,485243.0],["1980-07-10",1.2331,1.2331,1.2221,1.2331,181170.0],["1980-07-11",1.2331,1.2331,1.2221,1.2276,115621.0],["1980-07-14",1.2276,1.2441,1.2276,1.2441,278582.0],["1980-07-15",1.2552,1.2607,1.2552,1.2552,205750.0],["1980-07-16",1.2552,1.2662,1.2552,1.2662,74653.0],["1980-07-17",1.2662,1.2772,1.2607,1.2772,72832.0],["1980-07-18",1.2772,1.3047,1.2772,1.2992,335938.0],["1980-07-21",1.2992,1.3047,1.2827,1.2992,144754.0],["1980-07-22",1.3157,1.3983,1.3157,1.3542,353235.0],["1980-07-23",1.3542,1.3653,1.3487,1.3487,243987.0],["1980-07-24",1.3487,1.3487,1.3212,1.3377,182990.0],["1980-07-25",1.3322,1.3322,1.3157,1.3212,90130.0],["1980-07-28",1.3212,1.3377,1.3157,1.3267,127456.0],["1980-07-29",1.3267,1.3432,1.3157,1.3377,186632.0],["1980-07-30",1.3432,1.3818,1.3432,1.3763,313178.0],["1980-07-31",1.3818,1.4148,1.3818,1.4148,477050.0],["1980-08-01",1.4148,1.4313,1.4093,1.4258,629086.0],["1980-08-04",1.4258,1.4478,1.4148,1.4313,241256.0],["1980-08-05",1.4313,1.4478,1.3928,1.3928,379637.0],["1980-08-06",1.3873,1.3873,1.3653,1.3818,34595.0],["1980-08-07",1.3818,1.3928,1.3542,1.3542,332296.0],["1980-08-08",1.3597,1.3708,1.3597,1.3653,64638.0],["1980-08-11",1.3653,1.3708,1.3432,1.3708,323192.0],["1980-08-12",1.3708,1.3708,1.3653,1.3653,394203.0],["1980-08-13",1.3597,1.3597,1.3267,1.3377,90130.0],["1980-08-14",1.3322,1.3322,1.3212,1.3267,44610.0],["1980-08-15",1.3267,1.3322,1.3212,1.3212,132008.0],["1980-08-18",1.3157,1.3157,1.2772,1.3157,390562.0],["1980-08-19",1.3047,1.3047,1.2772,1.2772,183901.0],["1980-08-20",1.2772,1.2827,1.2607,1.2717,392382.0],["1980-08-21",1.2717,1.2827,1.2607,1.2827,245808.0],["1980-08-22",1.2827,1.3047,1.2772,1.2772,178438.0],["1980-08-25",1.2772,1.2772,1.2607,1.2607,136560.0],["1980-08-26",1.2607,1.2607,1.2166,1.2166,163872.0],["1980-08-27",1.2166,1.2331,1.2166,1.2331,873074.0],["1980-08-28",1.2331,1.2386,1.2111,1.2276,44610.0],["1980-08-29",1.2386,1.2552,1.2386,1.2496,75563.0],["1980-09-02",1.2496,1.2717,1.2441,1.2441,114710.0],["1980-09-03",1.2496,1.2662,1.2496,1.2552,89219.0],["1980-09-04",1.2662,1.2937,1.2662,1.2937,142933.0],["1980-09-05",1.2937,1.3212,1.2937,1.3102,237614.0],["1980-09-08",1.2992,1.2992,1.2937,1.2992,96502.0],["1980-09-09",1.2992,1.3157,1.2882,1.3157,173886.0],["1980-09-10",1.3157,1.3212,1.3157,1.3212,386920.0],["1980-09-11",1.3267,1.3598,1.3267,1.3598,128366.0],["1980-09-12",1.3708,1.4038,1.3708,1.3983,304984.0],["1980-09-15",1.3983,1.3983,1.3873,1.3983,63728.0],["1980-09-16",1.3983,1.3983,1.3873,1.3983,541688.0],["1980-09-17",1.4093,1.4478,1.4093,1.4478,521659.0],["1980-09-18",1.4478,1.4588,1.4368,1.4533,353235.0],["1980-09-19",1.4643,1.4919,1.4643,1.4754,397845.0],["1980-09-22",1.4754,1.4754,1.4258,1.4258,175707.0],["1980-09-23",1.4148,1.4148,1.3928,1.3983,74653.0],["1980-09-24",1.3818,1.3818,1.3653,1.3763,139291.0],["1980-09-25",1.3763,1.3818,1.3708,1.3708,154768.0],["1980-09-26",1.3708,1.3708,1.3598,1.3598,230331.0],["1980-09-29",1.3597,1.3597,1.2937,1.2937,112890.0],["1980-09-30",1.2937,1.3047,1.2496,1.3047,146574.0],["1980-10-01",1.3047,1.3267,1.2937,1.3267,376906.0],["1980-10-02",1.3432,1.3597,1.3432,1.3542,174797.0],["1980-10-03",1.3542,1.4038,1.3432,1.4038,168424.0],["1980-10-06",1.4038,1.4203,1.3983,1.4203,391472.0],["1980-10-07",1.4203,1.4313,1.4038,1.4038,204840.0],["1980-10-08",1.3983,1.3983,1.3818,1.3928,180259.0],["1980-10-09",1.3928,1.3983,1.3708,1.3983,195736.0],["1980-10-10",1.3983,1.4093,1.3818,1.4093,182990.0],["1980-10-13",1.4093,1.4093,1.3983,1.4038,38237.0],["1980-10-14",1.3983,1.3983,1.3653,1.3928,87398.0],["1980-10-15",1.3928,1.4038,1.3708,1.3873,80115.0],["1980-10-16",1.4038,1.4203,1.4038,1.4038,300432.0],["1980-10-17",1.4038,1.4038,1.3763,1.3928,86488.0],["1980-10-20",1.3873,1.3873,1.3542,1.3818,68280.0],["1980-10-21",1.3763,1.3763,1.3322,1.3322,25491.0],["1980-10-22",1.3322,1.3377,1.3102,1.3377,183901.0],["1980-10-23",1.3377,1.3432,1.3322,1.3377,169334.0],["1980-10-24",1.3377,1.3432,1.3212,1.3432,213944.0],["1980-10-27",1.3432,1.3432,1.3322,1.3432,68280.0],["1980-10-28",1.3432,1.3542,1.3322,1.3487,154768.0],["1980-10-29",1.3487,1.3983,1.3432,1.3983,214854.0],["1980-10-30",1.3873,1.3873,1.3653,1.3763,417874.0],["1980-10-31",1.3763,1.3763,1.3653,1.3763,189363.0],["1980-11-03",1.3763,1.3818,1.3708,1.3763,33685.0],["1980-11-05",1.3928,1.4258,1.3928,1.3928,353235.0],["1980-11-06",1.3928,1.3983,1.3818,1.3818,70101.0],["1980-11-07",1.3818,1.3818,1.3597,1.3818,27312.0],["1980-11-10",1.3818,1.3873,1.3708,1.3873,197557.0],["1980-11-11",1.3873,1.3873,1.3708,1.3818,39147.0],["1980-11-12",1.3818,1.3873,1.3653,1.3708,179349.0],["1980-11-13",1.3708,1.3983,1.3653,1.3873,182990.0],["1980-11-14",1.3873,1.4423,1.3873,1.4313,435171.0],["1980-11-17",1.4258,1.4258,1.4148,1.4258,50072.0],["1980-11-18",1.4533,1.5084,1.4533,1.4754,642742.0],["1980-11-19",1.4809,1.5084,1.4809,1.4809,81936.0],["1980-11-20",1.4809,1.4974,1.4754,1.4864,68280.0],["1980-11-21",1.4864,1.5194,1.4864,1.4974,241256.0],["1980-11-24",1.4974,1.5194,1.4919,1.5194,60086.0],["1980-11-25",1.5194,1.5194,1.4974,1.4974,199378.0],["1980-11-26",1.4974,1.5084,1.4974,1.5084,373264.0],["1980-11-28",1.5029,1.5029,1.4864,1.4864,45520.0],["1980-12-01",1.4754,1.4754,1.4368,1.4368,29133.0],["1980-12-02",1.4313,1.4313,1.3763,1.3873,99234.0],["1980-12-03",1.3873,1.3873,1.3763,1.3873,30043.0],["1980-12-04",1.3873,1.4093,1.3873,1.3873,59176.0],["1980-12-05",1.3873,1.3873,1.3763,1.3763,22760.0],["1980-12-08",1.3763,1.3763,1.3432,1.3432,183901.0],["1980-12-09",1.3432,1.3873,1.3432,1.3873,259464.0],["1980-12-10",1.3818,1.3818,1.3653,1.3708,129277.0],["1980-12-11",1.3597,1.3597,1.3432,1.3432,377816.0],["1980-12-12",1.3432,1.3597,1.3377,1.3377,287686.0],["1980-12-15",1.3267,1.3267,1.2882,1.3157,133829.0],["1980-12-16",1.3157,1.3157,1.3102,1.3102,59176.0],["1980-12-17",1.3047,1.3047,1.2937,1.3047,108338.0],["1980-12-18",1.3047,1.3487,1.3047,1.3212,227600.0],["1980-12-19",1.3212,1.3212,1.2992,1.3212,152947.0],["1980-12-22",1.3212,1.3212,1.3047,1.3047,11835.0],["1980-12-23",1.3157,1.3542,1.3157,1.3432,71011.0],["1980-12-24",1.3432,1.3487,1.3377,1.3487,15477.0],["1980-12-26",1.3487,1.3487,1.3432,1.3432,4552.0],["1980-12-29",1.3432,1.3542,1.3432,1.3432,7283.0],["1980-12-30",1.3432,1.3432,1.3322,1.3322,37326.0],["1980-12-31",1.3377,1.3432,1.3377,1.3377,100144.0],["1981-01-02",1.3267,1.3267,1.3212,1.3267,12746.0],["1981-01-05",1.3322,1.3542,1.3322,1.3542,195736.0],["1981-01-06",1.3542,1.3597,1.3432,1.3487,327744.0],["1981-01-07",1.3377,1.3377,1.2992,1.3102,273120.0],["1981-01-08",1.3102,1.3322,1.2937,1.3322,83757.0],["1981-01-09",1.3212,1.3212,1.3102,1.3102,27312.0],["1981-01-12",1.3102,1.3212,1.3047,1.3047,140202.0],["1981-01-13",1.3047,1.3157,1.2992,1.2992,25491.0],["1981-01-14",1.2992,1.3157,1.2937,1.3157,70101.0],["1981-01-15",1.3157,1.3212,1.3047,1.3047,77384.0],["1981-01-16",1.3047,1.3102,1.2937,1.2937,78294.0],["1981-01-19",1.2937,1.2937,1.2882,1.2937,113800.0],["1981-01-20",1.2937,1.2937,1.2882,1.2937,60997.0],["1981-01-21",1.2827,1.2827,1.2331,1.2552,1846291.0],["1981-01-22",1.2662,1.2937,1.2662,1.2717,305894.0],["1981-01-23",1.2717,1.2937,1.2717,1.2937,163872.0],["1981-01-26",1.3047,1.3157,1.3047,1.3102,347773.0],["1981-01-27",1.3047,1.3047,1.2992,1.3047,349594.0],["1981-01-28",1.3047,1.3102,1.2882,1.3047,175707.0],["1981-01-29",1.3047,1.3102,1.2992,1.3102,132008.0],["1981-01-30",1.3102,1.3212,1.3047,1.3157,151126.0],["1981-02-02",1.3102,1.3102,1.2992,1.3102,398755.0],["1981-02-03",1.3102,1.3157,1.2992,1.3102,402397.0],["1981-02-04",1.3212,1.3653,1.3212,1.3653,539867.0],["1981-02-05",1.3653,1.3763,1.3598,1.3708,420605.0],["1981-02-06",1.3708,1.3873,1.3708,1.3818,289507.0],["1981-02-09",1.3818,1.3818,1.3487,1.3487,195736.0],["1981-02-10",1.3487,1.3653,1.3487,1.3598,258554.0],["1981-02-11",1.3597,1.3763,1.3542,1.3763,233062.0],["1981-02-12",1.3708,1.3708,1.3542,1.3542,58266.0],["1981-02-13",1.3542,1.3653,1.3542,1.3653,32774.0],["1981-02-17",1.3653,1.3928,1.3487,1.3928,269478.0],["1981-02-18",1.3928,1.4093,1.3928,1.4093,58266.0],["1981-02-19",1.4093,1.4258,1.4038,1.4038,223048.0],["1981-02-20",1.4038,1.4093,1.3928,1.3928,118352.0],["1981-02-23",1.3983,1.4148,1.3983,1.4148,90130.0],["1981-02-24",1.4864,1.5084,1.4864,1.4864,572642.0],["1981-02-25",1.4864,1.4919,1.4423,1.4643,980501.0],["1981-02-26",1.4643,1.4919,1.4643,1.4643,467946.0],["1981-02-27",1.4864,1.5249,1.4864,1.5194,563538.0],["1981-03-02",1.5194,1.5965,1.4974,1.5965,325923.0],["1981-03-03",1.6075,1.6295,1.6075,1.6075,977770.0],["1981-03-04",1.6075,1.624,1.602,1.6185,817539.0],["1981-03-05",1.6185,1.6185,1.5965,1.602,50072.0],["1981-03-06",1.602,1.624,1.5855,1.624,362339.0],["1981-03-09",1.624,1.624,1.6185,1.624,49162.0],["1981-03-10",1.624,1.635,1.591,1.6295,1104315.0],["1981-03-11",1.6295,1.6295,1.6185,1.624,328654.0],["1981-03-12",1.624,1.624,1.6075,1.6185,633638.0],["1981-03-13",1.6185,1.6295,1.6185,1.6185,119262.0],["1981-03-16",1.6185,1.6295,1.613,1.624,63728.0],["1981-03-17",1.624,1.624,1.5965,1.5965,139291.0],["1981-03-18",1.5965,1.6075,1.58,1.6075,132008.0],["1981-03-19",1.6075,1.6185,1.6075,1.6185,393293.0],["1981-03-20",1.6185,1.624,1.613,1.624,174797.0],["1981-03-23",1.624,1.6295,1.613,1.6295,124725.0],["1981-03-24",1.6295,1.6405,1.6295,1.6295,258554.0],["1981-03-25",1.6295,1.7066,1.6295,1.6956,692814.0],["1981-03-26",1.6956,1.7011,1.6735,1.6845,403307.0],["1981-03-27",1.6845,1.6956,1.668,1.6956,101054.0],["1981-03-30",1.6956,1.7121,1.6956,1.7121,142933.0],["1981-03-31",1.7121,1.7121,1.7011,1.7066,219406.0],["1981-04-01",1.7066,1.7066,1.6956,1.7066,217586.0],["1981-04-02",1.7066,1.7066,1.6956,1.6956,113800.0],["1981-04-03",1.6956,1.7011,1.6845,1.6956,111069.0],["1981-04-06",1.6956,1.6956,1.6735,1.6901,133829.0],["1981-04-07",1.6901,1.6956,1.679,1.6956,229421.0],["1981-04-08",1.6901,1.6901,1.6515,1.6515,462483.0],["1981-04-09",1.6515,1.6845,1.6515,1.6735,288597.0],["1981-04-10",1.679,1.6956,1.679,1.6901,1703358.0],["1981-04-13",1.6901,1.6901,1.6845,1.6901,38237.0],["1981-04-14",1.6901,1.6901,1.6845,1.6901,85578.0],["1981-04-15",1.6901,1.7176,1.6901,1.7176,269478.0],["1981-04-16",1.7396,1.7781,1.7396,1.7671,302253.0],["1981-04-20",1.7671,1.8057,1.7506,1.8002,497078.0],["1981-04-21",1.8002,1.8002,1.7561,1.7671,176618.0],["1981-04-22",1.7671,1.8002,1.7506,1.8002,360518.0],["1981-04-23",1.8002,1.8222,1.8002,1.8112,508003.0],["1981-04-24",1.8112,1.8387,1.8002,1.8332,285866.0],["1981-04-27",1.8332,1.8607,1.8277,1.8607,76474.0],["1981-04-28",1.8497,1.8497,1.7891,1.8002,74653.0],["1981-04-29",1.8002,1.8002,1.7396,1.7561,82846.0],["1981-04-30",1.7561,1.7561,1.7341,1.7341,99234.0],["1981-05-01",1.7341,1.7396,1.7121,1.7341,173886.0],["1981-05-04",1.7121,1.7121,1.679,1.679,105606.0],["1981-05-05",1.6735,1.6735,1.6515,1.657,320461.0],["1981-05-06",1.6625,1.7396,1.6625,1.7231,260374.0],["1981-05-07",1.7231,1.7396,1.7066,1.7396,365070.0],["1981-05-08",1.7396,1.7616,1.7286,1.7341,345042.0],["1981-05-11",1.7231,1.7231,1.6735,1.6735,269478.0],["1981-05-12",1.6625,1.6625,1.635,1.657,33685.0],["1981-05-13",1.657,1.6845,1.6515,1.6735,206661.0],["1981-05-14",1.668,1.668,1.602,1.6295,148395.0],["1981-05-15",1.6405,1.6515,1.6405,1.6515,703739.0],["1981-05-18",1.6515,1.657,1.6295,1.657,349594.0],["1981-05-19",1.6625,1.7121,1.6625,1.6956,586298.0],["1981-05-20",1.7066,1.7616,1.7066,1.7616,1032394.0],["1981-05-21",1.7561,1.7561,1.7176,1.7231,69190.0],["1981-05-22",1.7231,1.7341,1.7066,1.7341,128366.0],["1981-05-26",1.7341,1.7396,1.7176,1.7231,88309.0],["1981-05-27",1.7231,1.7506,1.7231,1.7231,111069.0],["1981-05-28",1.7286,1.7506,1.7286,1.7506,47341.0],["1981-05-29",1.7506,1.7726,1.7506,1.7726,274030.0],["1981-06-01",1.7726,1.7947,1.7671,1.7947,91950.0],["1981-06-02",1.8002,1.8442,1.8002,1.8332,112890.0],["1981-06-03",1.8332,1.8442,1.8277,1.8387,199378.0],["1981-06-04",1.8387,1.8552,1.8387,1.8497,218496.0],["1981-06-05",1.8497,1.8607,1.8442,1.8552,70101.0],["1981-06-08",1.8552,1.8552,1.8442,1.8497,127456.0],["1981-06-09",1.8497,1.8497,1.8387,1.8442,157499.0],["1981-06-10",1.8387,1.8387,1.8112,1.8112,81936.0],["1981-06-11",1.8112,1.8222,1.8057,1.8167,130187.0],["1981-06-12",1.8167,1.8222,1.8002,1.8167,108338.0],["1981-06-15",1.8167,1.8332,1.8057,1.8167,52803.0],["1981-06-16",1.8167,1.8277,1.8002,1.8002,299522.0],["1981-06-17",1.8002,1.8112,1.7891,1.8002,76474.0],["1981-06-18",1.8112,1.8277,1.8112,1.8222,2513614.0],["1981-06-19",1.8112,1.8112,1.7836,1.7891,31864.0],["1981-06-22",1.7836,1.7836,1.7451,1.7616,442454.0],["1981-06-23",1.7671,1.7781,1.7671,1.7781,539867.0],["1981-06-24",1.7781,1.7836,1.7781,1.7836,145664.0],["1981-06-25",1.7836,1.7946,1.7781,1.7836,98323.0],["1981-06-26",1.7836,1.7946,1.7671,1.7671,772930.0],["1981-06-29",1.7671,1.7781,1.7396,1.7506,60086.0],["1981-06-30",1.7451,1.7451,1.7341,1.7396,1960091.0],["1981-07-01",1.7341,1.7341,1.7066,1.7121,180259.0],["1981-07-02",1.7121,1.7121,1.657,1.6625,325013.0],["1981-07-06",1.6625,1.668,1.6185,1.6295,35506.0],["1981-07-07",1.6295,1.6405,1.58,1.58,294059.0],["1981-07-08",1.58,1.5965,1.5689,1.5855,196646.0],["1981-07-09",1.5855,1.6185,1.5855,1.6185,98323.0],["1981-07-10",1.6185,1.6185,1.6075,1.6075,243077.0],["1981-07-13",1.6075,1.6075,1.591,1.5965,71922.0],["1981-07-14",1.5965,1.6075,1.5965,1.602,54624.0],["1981-07-15",1.602,1.613,1.5855,1.602,98323.0],["1981-07-16",1.591,1.591,1.5634,1.5744,569000.0],["1981-07-17",1.5744,1.5855,1.5689,1.58,374174.0],["1981-07-20",1.58,1.591,1.5689,1.58,33685.0],["1981-07-21",1.58,1.58,1.5689,1.58,36416.0],["1981-07-22",1.58,1.5965,1.5634,1.5689,173886.0],["1981-07-23",1.5689,1.5744,1.5579,1.5689,223048.0],["1981-07-24",1.5689,1.5965,1.5689,1.591,23670.0],["1981-07-27",1.591,1.6075,1.591,1.5965,278582.0],["1981-07-28",1.5965,1.624,1.591,1.602,175707.0],["1981-07-29",1.602,1.624,1.5855,1.5965,237614.0],["1981-07-30",1.5965,1.6075,1.5965,1.6075,826643.0],["1981-07-31",1.5965,1.5965,1.5855,1.5965,52803.0],["1981-08-03",1.5965,1.613,1.5965,1.602,27312.0],["1981-08-04",1.602,1.602,1.5965,1.5965,108338.0],["1981-08-05",1.5965,1.5965,1.5744,1.5855,2052952.0],["1981-08-06",1.5855,1.602,1.58,1.602,127456.0],["1981-08-07",1.602,1.6185,1.602,1.6075,142022.0],["1981-08-10",1.6075,1.6075,1.591,1.602,217586.0],["1981-08-11",1.602,1.6075,1.591,1.602,118352.0],["1981-08-12",1.602,1.6075,1.5855,1.5855,329565.0],["1981-08-13",1.5855,1.591,1.5634,1.58,105606.0],["1981-08-14",1.58,1.5855,1.5634,1.5855,60997.0],["1981-08-17",1.58,1.58,1.5689,1.5744,37326.0],["1981-08-18",1.5634,1.5634,1.5469,1.5469,135650.0],["1981-08-19",1.5469,1.5524,1.5359,1.5359,45520.0],["1981-08-20",1.5359,1.5634,1.5304,1.5524,143843.0],["1981-08-21",1.5524,1.5524,1.5359,1.5414,204840.0],["1981-08-24",1.5359,1.5359,1.5139,1.5139,423336.0],["1981-08-25",1.4974,1.4974,1.4533,1.4533,68280.0],["1981-08-26",1.4699,1.5249,1.4699,1.5249,67370.0],["1981-08-27",1.5249,1.5304,1.4919,1.4919,122904.0],["1981-08-28",1.4919,1.5139,1.4864,1.4864,179349.0],["1981-08-31",1.4864,1.5029,1.4809,1.4809,162051.0],["1981-09-01",1.4809,1.4919,1.4754,1.4919,148395.0],["1981-09-02",1.4974,1.5084,1.4974,1.5029,101965.0],["1981-09-03",1.5029,1.5029,1.4974,1.5029,62818.0],["1981-09-04",1.4974,1.4974,1.4699,1.4864,323192.0],["1981-09-08",1.4809,1.4809,1.4643,1.4643,88309.0],["1981-09-09",1.4643,1.4864,1.4643,1.4754,172976.0],["1981-09-10",1.4754,1.5029,1.4754,1.4919,72832.0],["1981-09-11",1.4919,1.5139,1.4919,1.4919,49162.0],["1981-09-14",1.4974,1.5194,1.4974,1.5194,56445.0],["1981-09-15",1.5194,1.5249,1.5029,1.5139,63728.0],["1981-09-16",1.5139,1.5524,1.5139,1.5524,56445.0],["1981-09-17",1.5524,1.5524,1.5249,1.5249,130187.0],["1981-09-18",1.5194,1.5194,1.4974,1.5084,79205.0],["1981-09-21",1.5084,1.5194,1.5029,1.5029,36416.0],["1981-09-22",1.5084,1.591,1.5084,1.5744,159320.0],["1981-09-23",1.5744,1.5744,1.5304,1.5359,71011.0],["1981-09-24",1.5414,1.5744,1.5414,1.5579,645474.0],["1981-09-25",1.5524,1.5524,1.5304,1.5414,251270.0],["1981-09-28",1.5414,1.5469,1.4974,1.5469,362339.0],["1981-09-29",1.5524,1.5855,1.5524,1.5855,149306.0],["1981-09-30",1.5855,1.5855,1.5634,1.5634,72832.0],["1981-10-01",1.5634,1.5744,1.5634,1.5634,51893.0],["1981-10-02",1.5634,1.58,1.5414,1.5524,1461192.0],["1981-10-05",1.5524,1.5744,1.5304,1.5304,172066.0],["1981-10-06",1.5359,1.5524,1.5359,1.5524,50982.0],["1981-10-07",1.5524,1.5689,1.5414,1.5689,101054.0],["1981-10-08",1.5689,1.58,1.5634,1.5744,130187.0],["1981-10-09",1.5744,1.6185,1.5634,1.6075,192094.0],["1981-10-12",1.6185,1.6845,1.6185,1.6845,70101.0],["1981-10-13",1.7066,1.7396,1.7066,1.7286,158410.0],["1981-10-14",1.7176,1.7176,1.6625,1.6625,127456.0],["1981-10-15",1.6625,1.7121,1.6625,1.6735,147485.0],["1981-10-16",1.6625,1.6625,1.6515,1.6515,29133.0],["1981-10-19",1.6625,1.679,1.6625,1.668,224869.0],["1981-10-20",1.668,1.6845,1.6625,1.679,88309.0],["1981-10-21",1.6901,1.7341,1.6901,1.7176,330475.0],["1981-10-22",1.7176,1.7176,1.679,1.6845,85578.0],["1981-10-23",1.6845,1.7011,1.6735,1.6735,135650.0],["1981-10-26",1.6735,1.6845,1.6515,1.6845,63728.0],["1981-10-27",1.7011,1.7231,1.7011,1.7011,189363.0],["1981-10-28",1.7011,1.7121,1.6956,1.6956,223958.0],["1981-10-29",1.6956,1.7011,1.6735,1.6735,295880.0],["1981-10-30",1.6735,1.6956,1.6625,1.6956,288597.0],["1981-11-02",1.7066,1.7341,1.7066,1.7286,60997.0],["1981-11-03",1.7286,1.7396,1.7176,1.7341,223958.0],["1981-11-04",1.7341,1.7396,1.7231,1.7341,80115.0],["1981-11-05",1.7341,1.7396,1.7231,1.7231,60086.0],["1981-11-06",1.7231,1.7341,1.7066,1.7341,73742.0],["1981-11-09",1.7341,1.7726,1.7231,1.7231,325923.0],["1981-11-10",1.7451,1.7616,1.7451,1.7561,227600.0],["1981-11-11",1.7561,1.7561,1.7231,1.7231,19118.0],["1981-11-12",1.7231,1.7231,1.7066,1.7066,182080.0],["1981-11-13",1.6901,1.6901,1.6735,1.6845,223958.0],["1981-11-16",1.6845,1.6901,1.6515,1.668,81936.0],["1981-11-17",1.668,1.6845,1.6515,1.6845,104696.0],["1981-11-18",1.6845,1.6845,1.6625,1.6625,174797.0],["1981-11-19",1.6515,1.6515,1.6515,1.6515,9104.0],["1981-11-20",1.6515,1.6735,1.646,1.6625,188453.0],["1981-11-23",1.6625,1.668,1.6515,1.668,64638.0],["1981-11-24",1.668,1.6735,1.6515,1.6625,217586.0],["1981-11-25",1.668,1.679,1.668,1.679,594491.0],["1981-11-27",1.679,1.6901,1.679,1.679,325923.0],["1981-11-30",1.679,1.6845,1.646,1.646,106517.0],["1981-12-01",1.646,1.6845,1.635,1.6845,150216.0],["1981-12-02",1.6845,1.6901,1.6625,1.679,73742.0],["1981-12-03",1.679,1.679,1.6625,1.6735,190274.0],["1981-12-04",1.6735,1.7066,1.6735,1.7066,189363.0],["1981-12-07",1.7066,1.7066,1.6956,1.7066,190274.0],["1981-12-08",1.7011,1.7011,1.6735,1.6845,182990.0],["1981-12-09",1.6845,1.6901,1.679,1.6845,186632.0],["1981-12-10",1.6845,1.6956,1.6735,1.6845,288597.0],["1981-12-11",1.6901,1.7121,1.6901,1.7066,72832.0],["1981-12-14",1.7066,1.7231,1.7011,1.7011,50072.0],["1981-12-15",1.6956,1.6956,1.6901,1.6901,66459.0],["1981-12-16",1.6901,1.6901,1.6735,1.6845,140202.0],["1981-12-17",1.6901,1.7066,1.6901,1.7011,32774.0],["1981-12-18",1.7176,1.7616,1.7176,1.7616,368712.0],["1981-12-21",1.7506,1.7506,1.7121,1.7121,271299.0],["1981-12-22",1.7011,1.7011,1.646,1.646,240346.0],["1981-12-23",1.646,1.6515,1.6295,1.6295,711933.0],["1981-12-24",1.6405,1.6625,1.6405,1.6625,26402.0],["1981-12-28",1.6625,1.668,1.657,1.657,67370.0],["1981-12-29",1.657,1.6625,1.646,1.646,135650.0],["1981-12-30",1.646,1.646,1.6295,1.635,100144.0],["1981-12-31",1.635,1.635,1.613,1.6295,69190.0],["1982-01-04",1.6295,1.668,1.6295,1.668,79205.0],["1982-01-05",1.668,1.668,1.602,1.6185,466125.0],["1982-01-06",1.6075,1.6075,1.5855,1.5965,184811.0],["1982-01-07",1.5965,1.5965,1.5689,1.591,268568.0],["1982-01-08",1.5965,1.624,1.5965,1.624,229421.0],["1982-01-11",1.624,1.624,1.5965,1.5965,30043.0],["1982-01-12",1.5855,1.5855,1.5634,1.5855,135650.0],["1982-01-13",1.5855,1.6075,1.5689,1.591,103786.0],["1982-01-14",1.591,1.5965,1.591,1.5965,73742.0],["1982-01-15",1.5965,1.635,1.5965,1.6185,653667.0],["1982-01-18",1.6185,1.6515,1.6185,1.6515,63728.0],["1982-01-19",1.6515,1.6625,1.635,1.6405,55534.0],["1982-01-20",1.6295,1.6295,1.6075,1.6185,228510.0],["1982-01-21",1.6185,1.6295,1.613,1.6185,934070.0],["1982-01-22",1.6185,1.624,1.6075,1.613,198467.0],["1982-01-25",1.591,1.591,1.58,1.5855,538046.0],["1982-01-26",1.5855,1.5965,1.5855,1.5965,20029.0],["1982-01-27",1.5965,1.5965,1.5744,1.5744,101965.0],["1982-01-28",1.5744,1.5744,1.5634,1.5744,250360.0],["1982-01-29",1.5744,1.591,1.5634,1.5744,255822.0],["1982-02-01",1.5744,1.5744,1.5524,1.5524,200288.0],["1982-02-02",1.5524,1.5524,1.5359,1.5414,557165.0],["1982-02-03",1.5414,1.5469,1.5304,1.5469,40058.0],["1982-02-04",1.5469,1.5469,1.5304,1.5304,111069.0],["1982-02-05",1.5304,1.5524,1.5194,1.5414,266747.0],["1982-02-08",1.5359,1.5359,1.5194,1.5304,435171.0],["1982-02-09",1.5304,1.5304,1.4864,1.5139,110158.0],["1982-02-10",1.5139,1.5359,1.5029,1.5359,164782.0],["1982-02-11",1.5304,1.5304,1.5029,1.5194,136560.0],["1982-02-12",1.5194,1.5359,1.5194,1.5194,111069.0],["1982-02-16",1.5194,1.5304,1.4974,1.5304,107427.0],["1982-02-17",1.5304,1.5304,1.5139,1.5194,154768.0],["1982-02-18",1.5194,1.5359,1.5194,1.5194,192094.0],["1982-02-19",1.5194,1.5304,1.5194,1.5304,113800.0],["1982-02-22",1.5304,1.58,1.4974,1.4974,556254.0],["1982-02-23",1.4919,1.4919,1.4478,1.4533,120173.0],["1982-02-24",1.4533,1.4533,1.4368,1.4478,130187.0],["1982-02-25",1.4533,1.4643,1.4533,1.4588,189363.0],["1982-02-26",1.4533,1.4533,1.4093,1.4203,112890.0],["1982-03-01",1.4203,1.4423,1.4093,1.4203,291328.0],["1982-03-02",1.4313,1.4533,1.4313,1.4423,610878.0],["1982-03-03",1.4423,1.4478,1.4093,1.4093,921325.0],["1982-03-04",1.4093,1.4203,1.3212,1.3322,1420224.0],["1982-03-05",1.3322,1.3432,1.2882,1.2992,254912.0],["1982-03-08",1.2992,1.3322,1.1836,1.1946,388741.0],["1982-03-09",1.1946,1.2827,1.1946,1.2827,483422.0],["1982-03-10",1.2882,1.3102,1.2882,1.2937,4190571.0],["1982-03-11",1.2937,1.2992,1.2827,1.2937,573552.0],["1982-03-12",1.2937,1.2937,1.2662,1.2772,340490.0],["1982-03-15",1.2717,1.2717,1.2607,1.2717,245808.0],["1982-03-16",1.2882,1.3377,1.2882,1.3377,133829.0],["1982-03-17",1.3377,1.3487,1.3267,1.3487,182990.0],["1982-03-18",1.3487,1.3983,1.3377,1.3928,135650.0],["1982-03-19",1.4038,1.4423,1.4038,1.4423,201198.0],["1982-03-22",1.4643,1.4864,1.4643,1.4754,170245.0],["1982-03-23",1.4754,1.4974,1.4754,1.4754,205750.0],["1982-03-24",1.4919,1.5084,1.4919,1.5084,458842.0],["1982-03-25",1.5029,1.5029,1.4809,1.4974,38237.0],["1982-03-26",1.4974,1.4974,1.4754,1.4754,85578.0],["1982-03-29",1.4754,1.4864,1.4643,1.4864,1986493.0],["1982-03-30",1.4864,1.4919,1.4864,1.4919,19118.0],["1982-03-31",1.4919,1.5029,1.4919,1.4919,164782.0],["1982-04-01",1.4919,1.5029,1.4919,1.4974,333206.0],["1982-04-02",1.4974,1.5139,1.4974,1.5029,94682.0],["1982-04-05",1.5029,1.5249,1.4643,1.4643,201198.0],["1982-04-06",1.4643,1.4699,1.4313,1.4368,452469.0],["1982-04-07",1.4368,1.4533,1.4368,1.4478,221227.0],["1982-04-08",1.4478,1.4478,1.4313,1.4423,54624.0],["1982-04-12",1.4423,1.4423,1.4203,1.4313,289507.0],["1982-04-13",1.4423,1.4699,1.4423,1.4588,351414.0],["1982-04-14",1.4588,1.4643,1.4423,1.4478,121083.0],["1982-04-15",1.4478,1.4478,1.4313,1.4313,193915.0],["1982-04-16",1.4423,1.4533,1.4423,1.4533,267658.0],["1982-04-19",1.4588,1.4754,1.4588,1.4643,161141.0],["1982-04-20",1.4754,1.4974,1.4754,1.4974,80115.0],["1982-04-21",1.4974,1.5084,1.4974,1.5084,240346.0],["1982-04-22",1.5139,1.5744,1.5139,1.5689,513466.0],["1982-04-23",1.5689,1.5744,1.5469,1.5469,189363.0],["1982-04-26",1.5469,1.5579,1.5469,1.5469,240346.0],["1982-04-27",1.5524,1.5579,1.5524,1.5579,231242.0],["1982-04-28",1.5579,1.5579,1.5304,1.5304,301342.0],["1982-04-29",1.5304,1.5359,1.4864,1.4974,376906.0],["1982-04-30",1.4974,1.5194,1.4864,1.5194,960472.0],["1982-05-03",1.5194,1.5249,1.5029,1.5249,37326.0],["1982-05-04",1.5249,1.5249,1.5084,1.5139,152037.0],["1982-05-05",1.5139,1.5139,1.4864,1.5029,126546.0],["1982-05-06",1.5029,1.5194,1.4974,1.5084,148395.0],["1982-05-07",1.5084,1.5139,1.5029,1.5084,47341.0],["1982-05-10",1.5084,1.5084,1.4974,1.5029,93771.0],["1982-05-11",1.5029,1.5084,1.4974,1.5029,53714.0],["1982-05-12",1.5029,1.5029,1.4643,1.4754,286776.0],["1982-05-13",1.4754,1.4864,1.4699,1.4864,264016.0],["1982-05-14",1.4864,1.4919,1.4754,1.4754,57355.0],["1982-05-17",1.4754,1.4864,1.4754,1.4864,135650.0],["1982-05-18",1.4864,1.5304,1.4809,1.5249,150216.0],["1982-05-19",1.5304,1.5634,1.5304,1.5414,205750.0],["1982-05-20",1.5414,1.5469,1.5139,1.5139,142022.0],["1982-05-21",1.5139,1.5304,1.4919,1.5139,677338.0],["1982-05-24",1.5139,1.5139,1.4754,1.4974,223048.0],["1982-05-25",1.4974,1.4974,1.4809,1.4919,169334.0],["1982-05-26",1.4864,1.4864,1.4754,1.4809,93771.0],["1982-05-27",1.4809,1.4809,1.4258,1.4313,210302.0],["1982-05-28",1.4313,1.4423,1.4093,1.4258,257643.0],["1982-06-01",1.4258,1.4258,1.4038,1.4093,220317.0],["1982-06-02",1.4093,1.4093,1.3763,1.3873,191184.0],["1982-06-03",1.3873,1.3983,1.3763,1.3763,148395.0],["1982-06-04",1.3763,1.3928,1.3653,1.3653,276762.0],["1982-06-07",1.3653,1.3983,1.3542,1.3983,87398.0],["1982-06-08",1.3983,1.3983,1.3763,1.3763,50982.0],["1982-06-09",1.3763,1.3873,1.3267,1.3267,145664.0],["1982-06-10",1.3212,1.3212,1.3102,1.3212,415142.0],["1982-06-11",1.3432,1.3708,1.3432,1.3708,649115.0],["1982-06-14",1.3597,1.3597,1.3212,1.3212,493437.0],["1982-06-15",1.3212,1.3432,1.3102,1.3212,167514.0],["1982-06-16",1.3212,1.3377,1.3102,1.3377,3759952.0],["1982-06-17",1.3377,1.3653,1.3267,1.3487,276762.0],["1982-06-18",1.3487,1.3763,1.3487,1.3653,265837.0],["1982-06-21",1.3653,1.3653,1.3432,1.3432,452469.0],["1982-06-22",1.3432,1.3432,1.3212,1.3377,397845.0],["1982-06-23",1.3487,1.3873,1.3487,1.3873,137470.0],["1982-06-24",1.4093,1.4533,1.4093,1.4533,268568.0],["1982-06-25",1.4533,1.4643,1.4478,1.4478,81936.0],["1982-06-28",1.4478,1.4588,1.4313,1.4313,167514.0],["1982-06-29",1.4313,1.4423,1.4093,1.4313,635459.0],["1982-06-30",1.4313,1.4423,1.4313,1.4368,194826.0],["1982-07-01",1.4368,1.4368,1.4258,1.4258,254002.0],["1982-07-02",1.4258,1.4313,1.4148,1.4203,74653.0],["1982-07-06",1.4203,1.4368,1.4038,1.4038,481602.0],["1982-07-07",1.4148,1.4313,1.4148,1.4313,168424.0],["1982-07-08",1.4313,1.4478,1.4203,1.4313,274941.0],["1982-07-09",1.4423,1.4699,1.4423,1.4699,262195.0],["1982-07-12",1.4754,1.5084,1.4754,1.5084,325013.0],["1982-07-13",1.5304,1.5634,1.5304,1.5634,731962.0],["1982-07-14",1.5634,1.5634,1.5414,1.5414,94682.0],["1982-07-15",1.5414,1.5579,1.5139,1.5249,410590.0],["1982-07-16",1.5249,1.5249,1.5084,1.5139,36416.0],["1982-07-19",1.5139,1.5139,1.4974,1.5139,100144.0],["1982-07-20",1.5139,1.5139,1.4919,1.5084,348683.0],["1982-07-21",1.5084,1.5304,1.5084,1.5194,111069.0],["1982-07-22",1.5194,1.5689,1.5194,1.5579,416963.0],["1982-07-23",1.5579,1.5634,1.5414,1.5469,627266.0],["1982-07-26",1.5469,1.5634,1.5414,1.5414,166603.0],["1982-07-27",1.5304,1.5304,1.5139,1.5194,200288.0],["1982-07-28",1.5084,1.5084,1.4754,1.4754,815718.0],["1982-07-29",1.4754,1.4809,1.3983,1.3983,214854.0],["1982-07-30",1.3983,1.4038,1.3653,1.3763,898565.0],["1982-08-02",1.3928,1.4258,1.3928,1.4258,439723.0],["1982-08-03",1.4258,1.4478,1.4203,1.4203,218496.0],["1982-08-04",1.4093,1.4093,1.3818,1.4038,188453.0],["1982-08-05",1.4038,1.4038,1.3763,1.3763,162962.0],["1982-08-06",1.3763,1.3763,1.3542,1.3653,376906.0],["1982-08-09",1.3487,1.3487,1.3267,1.3322,555344.0],["1982-08-10",1.3322,1.3542,1.3322,1.3487,354146.0],["1982-08-11",1.3487,1.3597,1.3487,1.3542,93771.0],["1982-08-12",1.3653,1.4093,1.3653,1.3873,192094.0],["1982-08-13",1.3928,1.4368,1.3928,1.4313,113800.0],["1982-08-16",1.4423,1.4588,1.4423,1.4478,433350.0],["1982-08-17",1.4478,1.4699,1.4423,1.4699,622714.0],["1982-08-18",1.4754,1.5249,1.4754,1.5084,1606856.0],["1982-08-19",1.5084,1.5139,1.4478,1.4809,417874.0],["1982-08-20",1.4809,1.5414,1.4809,1.5414,663682.0],["1982-08-23",1.5414,1.5414,1.5304,1.5414,375995.0],["1982-08-24",1.5469,1.5634,1.5469,1.5469,829374.0],["1982-08-25",1.5469,1.5744,1.5469,1.5634,532584.0],["1982-08-26",1.5634,1.5634,1.5414,1.5414,1189893.0],["1982-08-27",1.5414,1.5524,1.5304,1.5304,393293.0],["1982-08-30",1.5304,1.5359,1.5139,1.5194,414232.0],["1982-08-31",1.5249,1.5634,1.5249,1.5634,1073362.0],["1982-09-01",1.5634,1.5634,1.5469,1.5579,491616.0],["1982-09-02",1.5469,1.5469,1.5304,1.5414,416963.0],["1982-09-03",1.5634,1.6845,1.5634,1.6735,2743946.0],["1982-09-07",1.6735,1.7066,1.646,1.646,304984.0],["1982-09-08",1.6515,1.6956,1.6515,1.6956,159320.0],["1982-09-09",1.7066,1.7781,1.7066,1.7616,565358.0],["1982-09-10",1.7616,1.7726,1.7396,1.7616,423336.0],["1982-09-13",1.7561,1.7561,1.7176,1.7286,260374.0],["1982-09-14",1.7286,1.7616,1.6956,1.6956,369622.0],["1982-09-15",1.6956,1.7451,1.6956,1.7451,400576.0],["1982-09-16",1.7451,1.7561,1.7231,1.7341,263106.0],["1982-09-17",1.7341,1.7341,1.6845,1.6956,120173.0],["1982-09-20",1.6956,1.7231,1.6845,1.7231,61907.0],["1982-09-21",1.7231,1.7506,1.7231,1.7506,771109.0],["1982-09-22",1.7506,1.7616,1.6901,1.6956,756542.0],["1982-09-23",1.6956,1.6956,1.6515,1.6735,461573.0],["1982-09-24",1.6735,1.6845,1.668,1.679,733782.0],["1982-09-27",1.679,1.6845,1.646,1.657,74653.0],["1982-09-28",1.657,1.657,1.6405,1.657,215765.0],["1982-09-29",1.657,1.657,1.5965,1.6075,475229.0],["1982-09-30",1.613,1.6295,1.613,1.6185,1307334.0],["1982-10-01",1.6185,1.6295,1.5965,1.6185,163872.0],["1982-10-04",1.6185,1.646,1.613,1.646,387830.0],["1982-10-05",1.6515,1.6625,1.6515,1.657,668234.0],["1982-10-06",1.657,1.668,1.646,1.668,231242.0],["1982-10-07",1.7066,1.7451,1.7066,1.7341,1795309.0],["1982-10-08",1.7396,1.7781,1.7396,1.7781,1376525.0],["1982-10-11",1.7836,1.8717,1.7836,1.8442,589029.0],["1982-10-12",1.8497,1.9378,1.8497,1.9378,360518.0],["1982-10-13",1.9928,2.0314,1.9928,1.9983,1276381.0],["1982-10-14",1.9983,2.0038,1.9708,1.9873,142933.0],["1982-10-15",1.9873,1.9928,1.9543,1.9653,193005.0],["1982-10-18",1.9653,2.0149,1.9543,1.9983,324102.0],["1982-10-19",1.9983,2.0259,1.9818,2.0093,267658.0],["1982-10-20",2.0093,2.0699,1.9928,2.0589,1827173.0],["1982-10-21",2.0589,2.125,2.0534,2.1029,537136.0],["1982-10-22",2.1029,2.1745,2.0919,2.158,799331.0],["1982-10-25",2.158,2.1635,2.1194,2.125,395114.0],["1982-10-26",2.125,2.1415,2.0809,2.125,748349.0],["1982-10-27",2.125,2.1525,2.125,2.147,322282.0],["1982-10-28",2.147,2.1525,2.125,2.125,424246.0],["1982-10-29",2.125,2.136,2.1084,2.1305,172066.0],["1982-11-01",2.1305,2.158,2.125,2.147,635459.0],["1982-11-02",2.147,2.1635,2.136,2.147,271299.0],["1982-11-03",2.158,2.2185,2.158,2.2075,1386539.0],["1982-11-04",2.202,2.202,2.169,2.18,346862.0],["1982-11-05",2.18,2.1965,2.169,2.1965,108338.0],["1982-11-08",2.1965,2.2461,2.1855,2.2461,168424.0],["1982-11-09",2.2461,2.3341,2.224,2.2956,983232.0],["1982-11-10",2.2901,2.2901,2.213,2.213,314998.0],["1982-11-11",2.213,2.224,2.191,2.2185,357787.0],["1982-11-12",2.2185,2.2406,2.191,2.2185,191184.0],["1982-11-15",2.202,2.202,2.18,2.1855,233973.0],["1982-11-16",2.1525,2.1525,2.0919,2.1525,272210.0],["1982-11-17",2.158,2.1745,2.158,2.169,308626.0],["1982-11-18",2.169,2.1965,2.1635,2.191,170245.0],["1982-11-19",2.191,2.213,2.18,2.1965,284955.0],["1982-11-22",2.1965,2.202,2.158,2.158,251270.0],["1982-11-23",2.158,2.1635,2.1415,2.1525,990515.0],["1982-11-24",2.1525,2.158,2.136,2.147,237614.0],["1982-11-26",2.147,2.18,2.136,2.169,484333.0],["1982-11-29",2.169,2.191,2.169,2.191,265837.0],["1982-11-30",2.191,2.3121,2.191,2.3121,1279112.0],["1982-12-01",2.3121,2.3121,2.2626,2.2791,455200.0],["1982-12-02",2.2791,2.3672,2.2681,2.3672,1463013.0],["1982-12-03",2.3672,2.3782,2.3507,2.3562,805704.0],["1982-12-06",2.3562,2.3727,2.3231,2.3672,1227219.0],["1982-12-07",2.3672,2.3727,2.3507,2.3507,915862.0],["1982-12-08",2.3507,2.3507,2.3121,2.3231,434261.0],["1982-12-09",2.3231,2.3231,2.2406,2.2461,593581.0],["1982-12-10",2.2461,2.2626,2.2185,2.2571,275851.0],["1982-12-13",2.2571,2.2571,2.191,2.2406,254002.0],["1982-12-14",2.2571,2.2956,2.2571,2.2571,792958.0],["1982-12-15",2.2571,2.2626,2.2075,2.2185,3581514.0],["1982-12-16",2.2185,2.2351,2.202,2.2351,576283.0],["1982-12-17",2.2351,2.2736,2.2185,2.2681,795690.0],["1982-12-20",2.2736,2.3121,2.2736,2.2901,514376.0],["1982-12-21",2.2901,2.3011,2.2681,2.3011,438813.0],["1982-12-22",2.3011,2.3231,2.2626,2.3011,606326.0],["1982-12-23",2.3011,2.3452,2.3011,2.3341,200288.0],["1982-12-27",2.3341,2.4112,2.3121,2.4112,163872.0],["1982-12-28",2.4222,2.4498,2.4222,2.4222,258554.0],["1982-12-29",2.4222,2.5103,2.4222,2.5103,549882.0],["1982-12-30",2.4993,2.4993,2.4663,2.4883,268568.0],["1982-12-31",2.4883,2.4993,2.4663,2.4993,239435.0],["1983-01-03",2.4993,2.4993,2.4002,2.4222,235794.0],["1983-01-04",2.4222,2.4993,2.4002,2.4993,145664.0],["1983-01-05",2.4993,2.4993,2.4442,2.4553,294059.0],["1983-01-06",2.4553,2.5874,2.4332,2.5874,325013.0],["1983-01-07",2.5984,2.8406,2.5984,2.7415,401031.0],["1983-01-10",2.7415,2.7415,2.5984,2.6314,678248.0],["1983-01-11",2.6314,2.6755,2.5984,2.5984,1184430.0],["1983-01-12",2.5984,2.6865,2.5654,2.6424,706015.0],["1983-01-13",2.6424,2.6424,2.5543,2.5764,336393.0],["1983-01-14",2.5764,2.5764,2.5103,2.5323,303618.0],["1983-01-17",2.5323,2.5764,2.5103,2.5103,213034.0],["1983-01-18",2.4993,2.4993,2.4663,2.4993,218041.0],["1983-01-19",2.4773,2.4773,2.3452,2.4442,482967.0],["1983-01-20",2.4442,2.4663,2.4112,2.4112,154768.0],["1983-01-21",2.4112,2.4222,2.3562,2.4112,1115240.0],["1983-01-24",2.3121,2.3121,2.18,2.2901,330020.0],["1983-01-25",2.3011,2.4112,2.3011,2.3782,332751.0],["1983-01-26",2.3782,2.3892,2.3341,2.3562,317730.0],["1983-01-27",2.3562,2.3892,2.3121,2.3892,348228.0],["1983-01-28",2.4112,2.5103,2.4112,2.4332,312267.0],["1983-01-31",2.4332,2.4553,2.4112,2.4222,140657.0],["1983-02-01",2.4222,2.4553,2.3782,2.3782,491616.0],["1983-02-02",2.3562,2.3562,2.2681,2.3231,523025.0],["1983-02-03",2.3341,2.4332,2.3341,2.4002,303163.0],["1983-02-04",2.4002,2.5103,2.3782,2.5103,533494.0],["1983-02-07",2.5323,2.5874,2.5323,2.5874,101510.0],["1983-02-08",2.5874,2.6314,2.5543,2.6094,1204459.0],["1983-02-09",2.6094,2.6314,2.5984,2.6314,258098.0],["1983-02-10",2.6424,2.6755,2.6424,2.6424,208937.0],["1983-02-11",2.6424,2.6755,2.6204,2.6204,346407.0],["1983-02-14",2.6204,2.6534,2.6094,2.6204,1845836.0],["1983-02-15",2.6204,2.6314,2.5543,2.5764,1055154.0],["1983-02-16",2.5764,2.5874,2.5433,2.5654,268568.0],["1983-02-17",2.5654,2.5764,2.5103,2.5543,339579.0],["1983-02-18",2.5543,2.5654,2.5213,2.5213,289507.0],["1983-02-22",2.5213,2.5213,2.4553,2.4993,674151.0],["1983-02-23",2.5213,2.6314,2.5213,2.6314,1689247.0],["1983-02-24",2.6314,2.6755,2.6094,2.6094,538046.0],["1983-02-25",2.6424,2.6975,2.6424,2.6644,731506.0],["1983-02-28",2.6865,2.7525,2.6865,2.7085,338214.0],["1983-03-01",2.7085,2.7746,2.6975,2.7746,274941.0],["1983-03-02",2.7746,2.8516,2.7635,2.8186,448372.0],["1983-03-03",2.8186,2.8626,2.8186,2.8406,157954.0],["1983-03-04",2.8406,2.8516,2.8186,2.8516,169790.0],["1983-03-07",2.8186,2.8186,2.7415,2.7746,507093.0],["1983-03-08",2.7745,2.7745,2.7085,2.7085,213944.0],["1983-03-09",2.7085,2.8186,2.6865,2.8186,325468.0],["1983-03-10",2.8186,2.8626,2.7966,2.8186,376906.0],["1983-03-11",2.8186,2.8406,2.7635,2.7746,419239.0],["1983-03-14",2.7525,2.7525,2.6755,2.7085,122904.0],["1983-03-15",2.7085,2.7415,2.6865,2.6975,399210.0],["1983-03-16",2.6975,2.6975,2.6424,2.6644,1239510.0],["1983-03-17",2.6644,2.6865,2.6534,2.6755,233973.0],["1983-03-18",2.6755,2.7085,2.6424,2.6424,264471.0],["1983-03-21",2.6424,2.6424,2.5764,2.6094,247174.0],["1983-03-22",2.6094,2.6534,2.6094,2.6314,570366.0],["1983-03-23",2.6424,2.8186,2.6424,2.8076,309536.0],["1983-03-24",2.8076,2.9727,2.7966,2.9507,701463.0],["1983-03-25",2.9507,3.0388,2.9507,2.9507,626355.0],["1983-03-28",2.9507,2.9837,2.9397,2.9507,104696.0],["1983-03-29",2.9507,2.9837,2.9397,2.9397,48251.0],["1983-03-30",2.9397,2.9727,2.9287,2.9397,259464.0],["1983-03-31",2.9397,2.9948,2.9177,2.9507,631362.0],["1983-04-04",2.9507,2.9837,2.8847,2.8847,131098.0],["1983-04-05",2.8847,2.9067,2.8406,2.8626,431074.0],["1983-04-06",2.8626,2.8847,2.8186,2.8847,188908.0],["1983-04-07",2.8847,2.8847,2.8186,2.8626,420150.0],["1983-04-08",2.8626,2.8847,2.8186,2.8736,426978.0],["1983-04-11",2.8736,2.9067,2.8626,2.8957,185266.0],["1983-04-12",2.9177,2.9507,2.9177,2.9287,231242.0],["1983-04-13",2.9287,2.9507,2.9067,2.9177,9449952.0],["1983-04-14",2.9177,2.9287,2.9067,2.9287,2161745.0],["1983-04-15",2.9287,2.9507,2.9177,2.9507,284955.0],["1983-04-18",2.9507,2.9727,2.9067,2.9507,348683.0],["1983-04-19",2.9397,2.9397,2.8626,2.8626,442910.0],["1983-04-20",2.8516,2.8516,2.7746,2.8186,764736.0],["1983-04-21",2.8186,2.8186,2.7856,2.7966,387830.0],["1983-04-22",2.7966,2.8186,2.7856,2.7966,241711.0],["1983-04-25",2.7856,2.7856,2.7635,2.7746,416053.0],["1983-04-26",2.7085,2.7085,2.6755,2.6975,890826.0],["1983-04-27",2.6975,2.7085,2.6644,2.6975,255822.0],["1983-04-28",2.6975,2.7305,2.6424,2.7195,863514.0],["1983-04-29",2.7746,2.8186,2.7746,2.8076,1136634.0],["1983-05-02",2.8076,2.8076,2.7525,2.7746,397845.0],["1983-05-03",2.7745,2.7856,2.6865,2.7085,559441.0],["1983-05-04",2.7085,2.7525,2.7085,2.7305,1280478.0],["1983-05-05",2.7305,2.7856,2.7305,2.7746,373719.0],["1983-05-06",2.7966,2.9177,2.7966,2.8847,586298.0],["1983-05-09",2.8847,2.9507,2.8847,2.9287,171155.0],["1983-05-10",2.9287,2.9287,2.8736,2.8847,188908.0],["1983-05-11",2.8406,2.8406,2.7966,2.7966,379637.0],["1983-05-12",2.7966,2.8516,2.7856,2.7966,335938.0],["1983-05-13",2.7966,2.8186,2.7525,2.7746,209392.0],["1983-05-16",2.7525,2.7525,2.7085,2.7305,96047.0],["1983-05-17",2.7305,2.7415,2.6975,2.7085,799786.0],["1983-05-18",2.7085,2.7305,2.6865,2.7305,656854.0],["1983-05-19",2.7305,2.7746,2.7195,2.7635,925877.0],["1983-05-20",2.7635,2.7856,2.7305,2.7525,426978.0],["1983-05-23",2.7525,2.7635,2.7195,2.7525,423336.0],["1983-05-24",2.7525,2.7635,2.7085,2.7305,421060.0],["1983-05-25",2.7305,2.7305,2.6755,2.6755,710112.0],["1983-05-26",2.6755,2.7195,2.6644,2.6975,354146.0],["1983-05-27",2.6975,2.7195,2.6865,2.7195,373719.0],["1983-05-31",2.7195,2.7305,2.6534,2.6755,670965.0],["1983-06-01",2.6755,2.6755,2.6424,2.6755,594036.0],["1983-06-02",2.6755,2.6865,2.6314,2.6424,1064258.0],["1983-06-03",2.6424,2.6975,2.6314,2.6865,635004.0],["1983-06-06",2.6865,2.6865,2.5984,2.6094,370988.0],["1983-06-07",2.6094,2.6644,2.5543,2.5543,1066078.0],["1983-06-08",2.5543,2.6534,2.5543,2.6314,664137.0],["1983-06-09",2.6314,2.6534,2.5874,2.6204,374174.0],["1983-06-10",2.6204,2.6755,2.6094,2.6424,529853.0],["1983-06-13",2.6204,2.6424,2.5764,2.6424,562627.0],["1983-06-14",2.6644,2.6865,2.6424,2.6755,527577.0],["1983-06-15",2.6534,2.7085,2.6424,2.6975,454290.0],["1983-06-16",2.6975,2.8516,2.6975,2.8406,1027842.0],["1983-06-17",2.8626,3.0388,2.8626,3.0388,1366966.0],["1983-06-20",3.0168,3.1379,3.0168,3.0938,631818.0],["1983-06-21",3.0828,3.1269,3.0828,3.1049,584477.0],["1983-06-22",3.1709,3.215,3.1269,3.215,692359.0],["1983-06-23",3.259,3.259,3.1929,3.2039,471587.0],["1983-06-24",3.1929,3.2039,3.1049,3.1269,327744.0],["1983-06-27",3.1049,3.1159,3.0388,3.0608,235338.0],["1983-06-28",3.0388,3.0608,2.9727,2.9948,353235.0],["1983-06-29",2.9727,2.9948,2.9067,2.9287,277217.0],["1983-06-30",2.9507,2.9507,2.8516,2.8736,384644.0],["1983-07-01",2.8957,2.9287,2.8626,2.9067,107882.0],["1983-07-05",2.8847,2.8957,2.8406,2.8957,85122.0],["1983-07-06",2.8957,2.9177,2.8076,2.8186,134284.0],["1983-07-07",2.8296,2.8957,2.8186,2.8406,807980.0],["1983-07-08",2.8516,2.8516,2.7966,2.8296,112434.0],["1983-07-11",2.8504,2.8504,2.8062,2.8393,159320.0],["1983-07-12",2.8504,2.9056,2.7178,2.7178,462028.0],["1983-07-13",2.6957,2.6957,2.6515,2.6957,609058.0],["1983-07-14",2.7951,2.8283,2.6736,2.8283,172521.0],["1983-07-15",2.8283,2.8504,2.7951,2.8504,109703.0],["1983-07-18",2.8504,2.8835,2.8283,2.8614,198922.0],["1983-07-19",2.8393,2.8835,2.8393,2.8614,243987.0],["1983-07-20",2.9056,2.9498,2.8725,2.9277,394658.0],["1983-07-21",2.9277,2.994,2.8835,2.8835,296790.0],["1983-07-22",2.8614,2.8946,2.8393,2.8835,289052.0],["1983-07-25",2.8835,2.8946,2.8614,2.8835,77384.0],["1983-07-26",2.8835,2.8946,2.8504,2.8946,378726.0],["1983-07-27",2.8725,2.8946,2.8614,2.8725,196646.0],["1983-07-28",2.8283,2.8504,2.6957,2.7178,608147.0],["1983-07-29",2.6515,2.7288,2.6515,2.7288,466125.0],["1983-08-01",2.7067,2.7288,2.5742,2.5742,370078.0],["1983-08-02",2.5963,2.6515,2.5852,2.6073,950458.0],["1983-08-03",2.6073,2.6184,2.5742,2.5852,531218.0],["1983-08-04",2.5189,2.5742,2.4747,2.5521,1642817.0],["1983-08-05",2.5521,2.6184,2.541,2.541,487974.0],["1983-08-08",2.4968,2.53,2.4747,2.4858,676882.0],["1983-08-09",2.4858,2.4968,2.4305,2.4747,391472.0],["1983-08-10",2.4747,2.4968,2.4747,2.4858,174342.0],["1983-08-11",2.4968,2.5631,2.4968,2.5631,453379.0],["1983-08-12",2.5852,2.6294,2.5852,2.6073,366891.0],["1983-08-15",2.6073,2.6736,2.5963,2.6626,552158.0],["1983-08-16",2.6736,2.6847,2.6184,2.6626,99234.0],["1983-08-17",2.6405,2.8062,2.6184,2.7841,129732.0],["1983-08-18",2.8725,2.8835,2.7178,2.7509,176162.0],["1983-08-19",2.7841,2.7841,2.7509,2.7509,71922.0],["1983-08-22",2.7841,2.8504,2.7841,2.8504,197557.0],["1983-08-23",2.8614,2.8946,2.8172,2.8725,210302.0],["1983-08-24",2.8504,2.8504,2.7509,2.7509,239435.0],["1983-08-25",2.7399,2.7509,2.6736,2.7067,136105.0],["1983-08-26",2.7067,2.7067,2.6515,2.6736,131553.0],["1983-08-29",2.6626,2.7067,2.6515,2.6736,78750.0],["1983-08-30",2.6515,2.6957,2.6515,2.6626,144298.0],["1983-08-31",2.6847,2.8283,2.6847,2.8283,518018.0],["1983-09-01",2.8283,2.8283,2.762,2.8283,105151.0],["1983-09-02",2.8504,2.8835,2.8504,2.8835,145664.0],["1983-09-06",2.8725,2.9056,2.8062,2.8283,227600.0],["1983-09-07",2.9167,2.9388,2.8946,2.9056,506638.0],["1983-09-08",2.9167,2.9608,2.8946,2.9498,350049.0],["1983-09-09",2.9277,2.9609,2.9277,2.9609,248539.0],["1983-09-12",2.9829,3.0382,2.9719,2.9719,273575.0],["1983-09-13",2.9829,3.0271,2.9388,3.005,485698.0],["1983-09-14",2.9829,2.9829,2.9498,2.9609,1249524.0],["1983-09-15",2.9608,2.9608,2.9167,2.9167,150671.0],["1983-09-16",2.9167,2.9719,2.9167,2.9719,126546.0],["1983-09-19",2.9829,3.005,2.9719,2.994,259009.0],["1983-09-20",3.005,3.0824,3.005,3.0492,599043.0],["1983-09-21",3.0603,3.1266,3.0603,3.0824,875805.0],["1983-09-22",3.0824,3.0934,3.0603,3.0603,315454.0],["1983-09-23",3.0492,3.0492,3.0271,3.0492,204840.0],["1983-09-26",3.0603,3.1266,3.0492,3.1266,385554.0],["1983-09-27",3.1266,3.1266,3.0713,3.0824,274486.0],["1983-09-28",3.0934,3.0934,3.0603,3.0934,97413.0],["1983-09-29",3.0934,3.0934,2.9719,2.9829,169334.0],["1983-09-30",2.9829,3.0382,2.9609,3.0382,119262.0],["1983-10-03",3.005,3.0161,2.9056,2.9167,281769.0],["1983-10-04",2.8946,2.9388,2.8946,2.9167,1224488.0],["1983-10-05",2.9388,2.9498,2.8504,2.9056,1458461.0],["1983-10-06",2.8946,2.9609,2.8946,2.9609,352780.0],["1983-10-07",3.005,3.0934,3.005,3.0934,244442.0],["1983-10-10",3.1155,3.1597,3.1155,3.1597,89674.0],["1983-10-11",3.1818,3.215,3.0271,3.0934,488430.0],["1983-10-12",3.0713,3.0934,3.0382,3.0382,148850.0],["1983-10-13",3.0161,3.1045,3.005,3.0934,97413.0],["1983-10-14",3.0934,3.0934,2.9277,2.9388,167058.0],["1983-10-17",2.9167,2.9498,2.9056,2.9277,165693.0],["1983-10-18",2.9153,2.9153,2.8155,2.8266,310902.0],["1983-10-19",2.749,2.8155,2.749,2.8155,143388.0],["1983-10-20",2.8266,2.882,2.8155,2.882,209847.0],["1983-10-21",2.882,2.882,2.7934,2.8266,184811.0],["1983-10-24",2.8044,2.8266,2.7934,2.8266,125180.0],["1983-10-25",2.8488,2.882,2.8155,2.882,504817.0],["1983-10-26",2.871,2.871,2.8155,2.8488,96047.0],["1983-10-27",2.8488,2.8599,2.8044,2.8155,61907.0],["1983-10-28",2.7934,2.8044,2.6936,2.7158,395114.0],["1983-10-31",2.7269,2.7379,2.6936,2.7047,137470.0],["1983-11-01",2.7047,2.7268,2.6825,2.6936,152947.0],["1983-11-02",2.6936,2.7269,2.6825,2.7269,208482.0],["1983-11-03",2.6603,2.7047,2.6382,2.6714,578104.0],["1983-11-04",2.6714,2.6825,2.6493,2.6603,121994.0],["1983-11-07",2.6603,2.6603,2.6049,2.6382,359608.0],["1983-11-08",2.616,2.6382,2.5827,2.616,338669.0],["1983-11-09",2.616,2.7601,2.616,2.749,1076548.0],["1983-11-10",2.749,2.7712,2.7269,2.749,844851.0],["1983-11-11",2.7379,2.7379,2.6493,2.7269,731506.0],["1983-11-14",2.7379,2.8155,2.7379,2.8044,487064.0],["1983-11-15",2.7823,2.8155,2.7601,2.7934,405128.0],["1983-11-16",2.8155,2.9707,2.8155,2.9596,297246.0],["1983-11-17",2.9485,3.0816,2.9485,3.0594,395114.0],["1983-11-18",3.0594,3.0926,3.004,3.0261,333206.0],["1983-11-21",3.0151,3.0151,2.9707,2.9929,149306.0],["1983-11-22",2.9707,2.9707,2.9042,2.9375,348683.0],["1983-11-23",2.9596,2.9929,2.9264,2.9818,467035.0],["1983-11-25",3.004,3.0151,3.004,3.0151,296790.0],["1983-11-28",3.0151,3.0261,2.9818,2.9929,146574.0],["1983-11-29",2.9929,3.1259,2.9818,3.1148,572186.0],["1983-11-30",3.1259,3.137,3.1037,3.1148,154313.0],["1983-12-01",3.0816,3.1148,3.0816,3.0816,139746.0],["1983-12-02",3.1037,3.137,3.0705,3.1037,198467.0],["1983-12-05",3.0816,3.0926,2.9485,2.9707,247629.0],["1983-12-06",2.9929,3.0261,2.9818,3.0261,137015.0],["1983-12-07",3.004,3.0261,2.9596,2.9929,88309.0],["1983-12-08",3.004,3.1037,2.9929,3.1037,228510.0],["1983-12-09",3.1037,3.1037,3.0594,3.0594,131553.0],["1983-12-12",3.0594,3.0705,3.0151,3.0151,191184.0],["1983-12-13",3.0151,3.0483,3.0151,3.0372,68735.0],["1983-12-14",3.0151,3.0483,2.9707,3.0261,328654.0],["1983-12-15",3.0151,3.0151,2.9264,2.9485,207571.0],["1983-12-16",2.9485,3.004,2.9375,2.9818,154313.0],["1983-12-19",2.9707,2.9818,2.9153,2.9707,199378.0],["1983-12-20",2.9929,3.0151,2.9818,3.004,464759.0],["1983-12-21",3.004,3.0372,2.9818,2.9929,535770.0],["1983-12-22",3.004,3.0372,2.9929,2.9929,223503.0],["1983-12-23",3.0151,3.0151,2.9707,3.004,85578.0],["1983-12-27",2.9818,3.0261,2.9707,3.0261,294970.0],["1983-12-28",3.004,3.004,2.9485,2.9596,391017.0],["1983-12-29",2.9596,2.9818,2.9485,2.9818,175707.0],["1983-12-30",2.9707,2.9929,2.9707,2.9929,40968.0],["1984-01-03",2.9818,3.004,2.9264,2.9596,822546.0],["1984-01-04",2.9375,2.9596,2.9264,2.9375,134284.0],["1984-01-05",2.9596,2.9929,2.9042,2.9929,671875.0],["1984-01-06",2.9929,2.9929,2.9375,2.9707,386010.0],["1984-01-09",2.9818,2.9929,2.9596,2.9929,292238.0],["1984-01-10",2.9818,3.004,2.9375,2.9818,634094.0],["1984-01-11",2.9929,3.004,2.9596,2.9707,410590.0],["1984-01-12",2.9596,2.9707,2.9264,2.9707,760639.0],["1984-01-13",2.9707,2.9929,2.9485,2.9485,276306.0],["1984-01-16",2.9375,2.9707,2.9264,2.9264,152492.0],["1984-01-17",2.9042,2.9485,2.882,2.9375,622714.0],["1984-01-18",2.9485,2.9485,2.882,2.9153,1223122.0],["1984-01-19",2.9042,2.9264,2.7934,2.8044,405128.0],["1984-01-20",2.8155,2.882,2.8155,2.882,635004.0],["1984-01-23",2.8585,2.8696,2.8251,2.8362,275396.0],["1984-01-24",2.8362,2.8362,2.8028,2.8028,244442.0],["1984-01-25",2.8251,2.8473,2.814,2.8362,301342.0],["1984-01-26",2.814,2.8362,2.8028,2.8251,390106.0],["1984-01-27",2.8251,2.8251,2.7584,2.7917,639101.0],["1984-01-30",2.814,2.8362,2.7695,2.7806,139746.0],["1984-01-31",2.7695,2.8585,2.7472,2.8028,296790.0],["1984-02-01",2.8028,2.8473,2.8028,2.8362,661861.0],["1984-02-02",2.8362,2.8362,2.7806,2.7806,435626.0],["1984-02-03",2.8028,2.814,2.6583,2.6916,217586.0],["1984-02-06",2.6471,2.6916,2.6249,2.6249,696456.0],["1984-02-07",2.547,2.6138,2.4914,2.5915,449282.0],["1984-02-08",2.5804,2.6694,2.5359,2.636,556710.0],["1984-02-09",2.636,2.636,2.4914,2.5025,644108.0],["1984-02-10",2.547,2.6026,2.5025,2.5025,302253.0],["1984-02-13",2.5137,2.5137,2.4914,2.5025,388741.0],["1984-02-14",2.5137,2.547,2.5025,2.5359,629086.0],["1984-02-15",2.547,2.547,2.4914,2.5248,859418.0],["1984-02-16",2.5248,2.5693,2.5025,2.5582,588574.0],["1984-02-17",2.547,2.547,2.4136,2.4247,718761.0],["1984-02-21",2.3802,2.3913,2.2912,2.3135,640466.0],["1984-02-22",2.2912,2.3135,2.269,2.3023,760639.0],["1984-02-23",2.2912,2.3135,2.2912,2.2912,309536.0],["1984-02-24",2.3135,2.5137,2.3135,2.5137,274941.0],["1984-02-27",2.5137,2.547,2.4803,2.4914,578104.0],["1984-02-28",2.5025,2.5137,2.4247,2.4247,419694.0],["1984-02-29",2.4247,2.4247,2.3468,2.3802,254002.0],["1984-03-01",2.4024,2.4136,2.3468,2.4136,196191.0],["1984-03-02",2.4136,2.4692,2.4136,2.4358,288597.0],["1984-03-05",2.4358,2.5025,2.4136,2.5025,194370.0],["1984-03-06",2.4803,2.4914,2.4692,2.4692,341400.0],["1984-03-07",2.4692,2.4803,2.4024,2.4803,435626.0],["1984-03-08",2.4581,2.4581,2.4358,2.4469,649115.0],["1984-03-09",2.5804,2.6249,2.5582,2.5582,304984.0],["1984-03-12",2.5693,2.5693,2.4581,2.4803,186632.0],["1984-03-13",2.5137,2.5359,2.4914,2.5025,631362.0],["1984-03-14",2.4914,2.4914,2.4358,2.4692,448372.0],["1984-03-15",2.4581,2.4692,2.4581,2.4692,248539.0],["1984-03-16",2.4914,2.636,2.4914,2.5693,975038.0],["1984-03-19",2.5693,2.5804,2.5359,2.547,264926.0],["1984-03-20",2.5804,2.6583,2.5693,2.6583,412866.0],["1984-03-21",2.636,2.6471,2.5915,2.6026,356877.0],["1984-03-22",2.6026,2.636,2.5693,2.6026,547150.0],["1984-03-23",2.6138,2.6138,2.5693,2.5804,316819.0],["1984-03-26",2.5693,2.6138,2.5582,2.6138,388286.0],["1984-03-27",2.6138,2.6249,2.547,2.5693,540322.0],["1984-03-28",2.5582,2.5804,2.547,2.547,357332.0],["1984-03-29",2.5693,2.6138,2.5582,2.5915,258098.0],["1984-03-30",2.5693,2.5804,2.5359,2.5582,298611.0],["1984-04-02",2.6026,2.6583,2.5804,2.5804,290418.0],["1984-04-03",2.5804,2.5804,2.4803,2.5248,219406.0],["1984-04-04",2.4914,2.5248,2.4914,2.5248,1033304.0],["1984-04-05",2.5248,2.5359,2.4914,2.5248,108793.0],["1984-04-06",2.547,2.5582,2.5137,2.5359,421060.0],["1984-04-09",2.547,2.5582,2.4914,2.4914,135650.0],["1984-04-10",2.5359,2.547,2.4914,2.5137,367802.0],["1984-04-11",2.5248,2.5248,2.5025,2.5025,304984.0],["1984-04-12",2.5137,2.5137,2.4469,2.5025,155223.0],["1984-04-13",2.5025,2.5025,2.4581,2.4581,366891.0],["1984-04-16",2.4679,2.5125,2.4567,2.479,162051.0],["1984-04-17",2.479,2.479,2.4344,2.4567,719671.0],["1984-04-18",2.4567,2.4567,2.412,2.412,167969.0],["1984-04-19",2.412,2.4344,2.3785,2.3785,198012.0],["1984-04-23",2.4009,2.4232,2.3562,2.3674,190729.0],["1984-04-24",2.3785,2.4232,2.3674,2.4009,698277.0],["1984-04-25",2.4232,2.4567,2.4232,2.4567,149306.0],["1984-04-26",2.479,2.4902,2.4455,2.4455,194826.0],["1984-04-27",2.4567,2.479,2.4344,2.4679,655943.0],["1984-04-30",2.4902,2.5014,2.479,2.4902,214854.0],["1984-05-01",2.4902,2.5014,2.4679,2.4902,252636.0],["1984-05-02",2.4902,2.5014,2.4679,2.5014,756087.0],["1984-05-03",2.5014,2.5014,2.479,2.5014,455655.0],["1984-05-04",2.5014,2.5014,2.479,2.479,488430.0],["1984-05-07",2.4567,2.4567,2.412,2.4344,182080.0],["1984-05-08",2.4455,2.4567,2.4344,2.4455,223958.0],["1984-05-09",2.4567,2.4567,2.3785,2.4009,418784.0],["1984-05-10",2.3785,2.3897,2.345,2.3674,548061.0],["1984-05-11",2.345,2.3562,2.2892,2.3227,438358.0],["1984-05-14",2.3227,2.3227,2.278,2.2892,327289.0],["1984-05-15",2.2557,2.278,2.2445,2.2669,604961.0],["1984-05-16",2.2669,2.3115,2.2445,2.2892,429709.0],["1984-05-17",2.2892,2.3227,2.278,2.2892,553068.0],["1984-05-18",2.3004,2.3227,2.2892,2.3227,396024.0],["1984-05-21",2.3227,2.3339,2.2557,2.2557,186632.0],["1984-05-22",2.2669,2.2669,2.2334,2.2557,530763.0],["1984-05-23",2.2557,2.2669,2.2334,2.2445,243987.0],["1984-05-24",2.2557,2.2669,2.144,2.1664,710567.0],["1984-05-25",2.1887,2.2222,2.1552,2.2222,567634.0],["1984-05-29",2.211,2.2669,2.144,2.1664,361429.0],["1984-05-30",2.1664,2.2334,2.1552,2.2222,584477.0],["1984-05-31",2.211,2.3339,2.211,2.3227,706015.0],["1984-06-01",2.345,2.3785,2.3227,2.3674,426522.0],["1984-06-04",2.3897,2.5237,2.3897,2.5014,942264.0],["1984-06-05",2.5014,2.5014,2.4567,2.4902,375085.0],["1984-06-06",2.4567,2.4902,2.4344,2.4902,243532.0],["1984-06-07",2.4902,2.5572,2.479,2.5237,1116606.0],["1984-06-08",2.546,2.5684,2.5014,2.5014,1080190.0],["1984-06-11",2.5014,2.5014,2.479,2.4902,746073.0],["1984-06-12",2.479,2.4902,2.3674,2.4009,145664.0],["1984-06-13",2.4009,2.412,2.345,2.3785,193915.0],["1984-06-14",2.3785,2.4232,2.3674,2.412,538957.0],["1984-06-15",2.4344,2.479,2.4344,2.4567,610423.0],["1984-06-18",2.4344,2.4455,2.3897,2.3897,252636.0],["1984-06-19",2.3897,2.4009,2.345,2.3897,651391.0],["1984-06-20",2.3897,2.3897,2.3562,2.3897,152492.0],["1984-06-21",2.3897,2.412,2.345,2.345,424246.0],["1984-06-22",2.3562,2.3562,2.3227,2.3227,325013.0],["1984-06-25",2.345,2.3785,2.3227,2.345,187998.0],["1984-06-26",2.3562,2.3562,2.278,2.3339,321826.0],["1984-06-27",2.3227,2.3674,2.3115,2.3339,292694.0],["1984-06-28",2.3227,2.3339,2.278,2.3227,171155.0],["1984-06-29",2.3227,2.3674,2.3004,2.3339,272665.0],["1984-07-02",2.345,2.3562,2.3227,2.345,179349.0],["1984-07-03",2.278,2.2892,2.2222,2.2334,306805.0],["1984-07-05",2.2222,2.2222,2.1775,2.2222,991881.0],["1984-07-06",2.211,2.2222,2.1664,2.1775,1237234.0],["1984-07-09",2.1552,2.1664,2.1105,2.1329,277217.0],["1984-07-10",2.1217,2.1217,2.01,2.0547,1023745.0],["1984-07-11",2.077,2.077,2.0435,2.0659,288597.0],["1984-07-12",2.0882,2.1217,2.0882,2.1217,2298305.0],["1984-07-13",2.1217,2.1775,2.1105,2.144,1163036.0],["1984-07-16",2.1566,2.2689,2.1566,2.2689,593126.0],["1984-07-17",2.2914,2.4262,2.2914,2.4262,561262.0],["1984-07-18",2.4262,2.4262,2.3026,2.3588,140657.0],["1984-07-19",2.3363,2.3813,2.3363,2.3813,105151.0],["1984-07-20",2.3588,2.37,2.3363,2.3363,77839.0],["1984-07-23",2.3588,2.415,2.3363,2.4037,213489.0],["1984-07-24",2.3813,2.4037,2.3588,2.3588,375540.0],["1984-07-25",2.37,2.3813,2.3363,2.3476,386465.0],["1984-07-26",2.3588,2.3925,2.3476,2.3813,317274.0],["1984-07-27",2.3925,2.4374,2.3925,2.4374,613610.0],["1984-07-30",2.4262,2.4487,2.415,2.4262,81026.0],["1984-07-31",2.4262,2.4374,2.3813,2.415,120628.0],["1984-08-01",2.4262,2.5048,2.415,2.4936,360518.0],["1984-08-02",2.4936,2.5834,2.4824,2.5498,487519.0],["1984-08-03",2.5498,2.6845,2.5498,2.6733,799331.0],["1984-08-06",2.6958,2.7856,2.6396,2.6396,742886.0],["1984-08-07",2.6284,2.7519,2.6284,2.707,669599.0],["1984-08-08",2.7182,2.7295,2.6284,2.6508,741521.0],["1984-08-09",2.6733,2.7744,2.6508,2.7632,419694.0],["1984-08-10",2.7632,2.7856,2.707,2.7182,265382.0],["1984-08-13",2.7182,2.7407,2.6171,2.6284,188453.0],["1984-08-14",2.6508,2.6733,2.6284,2.6621,442910.0],["1984-08-15",2.6508,2.6508,2.6059,2.6284,446551.0],["1984-08-16",2.6396,2.6958,2.6396,2.6508,171610.0],["1984-08-17",2.6733,2.6958,2.6171,2.6284,560351.0],["1984-08-20",2.6171,2.6171,2.561,2.5722,232152.0],["1984-08-21",2.5947,2.6284,2.561,2.5835,511190.0],["1984-08-22",2.5834,2.5834,2.5498,2.5498,550792.0],["1984-08-23",2.5385,2.5722,2.5385,2.5722,81936.0],["1984-08-24",2.5722,2.5834,2.561,2.5722,159320.0],["1984-08-27",2.561,2.6171,2.5498,2.6171,568545.0],["1984-08-28",2.6059,2.6733,2.6059,2.6733,391017.0],["1984-08-29",2.6733,2.7182,2.5722,2.5947,540778.0],["1984-08-30",2.5835,2.6284,2.5835,2.5835,131553.0],["1984-08-31",2.5835,2.5835,2.4936,2.5273,189818.0],["1984-09-04",2.4711,2.5161,2.4599,2.4599,256278.0],["1984-09-05",2.4374,2.4487,2.3813,2.415,414687.0],["1984-09-06",2.415,2.4599,2.415,2.4487,766102.0],["1984-09-07",2.4711,2.4936,2.4487,2.4487,282679.0],["1984-09-10",2.4711,2.4936,2.4374,2.4374,1193079.0],["1984-09-11",2.4487,2.4487,2.3925,2.3925,265837.0],["1984-09-12",2.37,2.3813,2.3476,2.3813,1188982.0],["1984-09-13",2.3813,2.4262,2.3588,2.415,355056.0],["1984-09-14",2.4262,2.5385,2.4262,2.5048,925877.0],["1984-09-17",2.4824,2.4936,2.4487,2.4599,497989.0],["1984-09-18",2.4599,2.4599,2.4262,2.4487,1054698.0],["1984-09-19",2.4374,2.4374,2.3813,2.3813,274030.0],["1984-09-20",2.4037,2.415,2.3813,2.415,242166.0],["1984-09-21",2.3925,2.4487,2.3813,2.3925,395569.0],["1984-09-24",2.3925,2.3925,2.37,2.3925,139746.0],["1984-09-25",2.3813,2.3813,2.2914,2.3251,172066.0],["1984-09-26",2.3251,2.3251,2.2465,2.2577,381913.0],["1984-09-27",2.2128,2.3139,2.2015,2.224,1232682.0],["1984-09-28",2.2352,2.2352,2.2015,2.2352,330020.0],["1984-10-01",2.2352,2.2352,2.1566,2.2015,211668.0],["1984-10-02",2.224,2.2465,2.1791,2.2015,184356.0],["1984-10-03",2.2128,2.2352,2.1791,2.1791,153858.0],["1984-10-04",2.2015,2.224,2.1791,2.224,211668.0],["1984-10-05",2.2352,2.2352,2.1903,2.2128,410590.0],["1984-10-08",2.1903,2.224,2.1679,2.2015,385099.0],["1984-10-09",2.224,2.2465,2.224,2.2465,223503.0],["1984-10-10",2.224,2.2352,2.1679,2.2352,227600.0],["1984-10-11",2.2352,2.2352,2.1903,2.224,375995.0],["1984-10-12",2.224,2.2689,2.224,2.2352,1371062.0],["1984-10-15",2.2465,2.2689,2.224,2.224,475684.0],["1984-10-16",2.2577,2.2802,2.2465,2.2689,525756.0],["1984-10-17",2.2802,2.2914,2.2465,2.2577,484788.0],["1984-10-18",2.2689,2.3813,2.2689,2.3813,1014641.0],["1984-10-19",2.4487,2.4824,2.4374,2.4599,692814.0],["1984-10-22",2.4725,2.5064,2.4161,2.4951,2686590.0],["1984-10-23",2.4951,2.529,2.4838,2.5064,466125.0],["1984-10-24",2.5064,2.5177,2.4838,2.4951,439268.0],["1984-10-25",2.4951,2.4951,2.4161,2.4274,751535.0],["1984-10-26",2.4161,2.4161,2.3483,2.3483,780668.0],["1984-10-29",2.3483,2.3709,2.3483,2.3483,69646.0],["1984-10-30",2.3483,2.4161,2.3483,2.3935,1163491.0],["1984-10-31",2.3935,2.4161,2.3709,2.3935,503906.0],["1984-11-01",2.4048,2.4725,2.4048,2.4725,395569.0],["1984-11-02",2.4838,2.4838,2.4612,2.4725,197102.0],["1984-11-05",2.4725,2.4838,2.4048,2.4274,509824.0],["1984-11-06",2.45,2.4951,2.4387,2.4612,443365.0],["1984-11-07",2.4612,2.5516,2.45,2.5177,1661025.0],["1984-11-08",2.529,2.529,2.5177,2.529,2215914.0],["1984-11-09",2.5403,2.5629,2.529,2.5403,803428.0],["1984-11-12",2.5403,2.5403,2.5177,2.5177,126546.0],["1984-11-13",2.5064,2.5064,2.4612,2.4612,157954.0],["1984-11-14",2.5064,2.5064,2.4725,2.4951,140657.0],["1984-11-15",2.4951,2.5064,2.4612,2.4725,352325.0],["1984-11-16",2.4838,2.4951,2.4613,2.4838,313178.0],["1984-11-19",2.4838,2.5064,2.4274,2.4387,503451.0],["1984-11-20",2.4161,2.4387,2.4161,2.4161,90130.0],["1984-11-21",2.4161,2.45,2.4161,2.45,379637.0],["1984-11-23",2.4725,2.4838,2.4725,2.4725,122449.0],["1984-11-26",2.4725,2.4951,2.4387,2.4387,450648.0],["1984-11-27",2.45,2.4725,2.4274,2.45,1101584.0],["1984-11-28",2.45,2.4838,2.4387,2.4387,290873.0],["1984-11-29",2.4387,2.4838,2.4387,2.4725,856231.0],["1984-11-30",2.4612,2.4725,2.4612,2.4725,936802.0],["1984-12-03",2.4612,2.4612,2.4274,2.45,87398.0],["1984-12-04",2.4612,2.5064,2.4612,2.4612,381913.0],["1984-12-05",2.4613,2.4838,2.4613,2.4838,169334.0],["1984-12-06",2.4838,2.4838,2.45,2.4838,363250.0],["1984-12-07",2.4725,2.4838,2.4612,2.4725,191184.0],["1984-12-10",2.4725,2.4838,2.4387,2.45,184811.0],["1984-12-11",2.4387,2.45,2.3371,2.3371,357332.0],["1984-12-12",2.3371,2.3709,2.3258,2.3709,289052.0],["1984-12-13",2.3935,2.4161,2.3822,2.4161,347773.0],["1984-12-14",2.4161,2.4612,2.4048,2.45,782489.0],["1984-12-17",2.4838,2.4838,2.4387,2.4612,423336.0],["1984-12-18",2.4838,2.5403,2.4725,2.5403,1256352.0],["1984-12-19",2.5629,2.5629,2.4838,2.5177,471587.0],["1984-12-20",2.529,2.5403,2.4951,2.5177,136560.0],["1984-12-21",2.5177,2.529,2.4838,2.529,854866.0],["1984-12-24",2.529,2.529,2.5177,2.529,315909.0],["1984-12-26",2.5403,2.5516,2.5064,2.529,46430.0],["1984-12-27",2.529,2.529,2.4838,2.4838,111069.0],["1984-12-28",2.4838,2.5177,2.4725,2.5177,353690.0],["1984-12-31",2.5064,2.5516,2.5064,2.529,574007.0],["1985-01-02",2.5177,2.529,2.4725,2.4838,187998.0],["1985-01-03",2.4613,2.5064,2.4613,2.4838,277672.0],["1985-01-04",2.4725,2.4725,2.3483,2.4161,249450.0],["1985-01-07",2.4288,2.4515,2.4175,2.4288,204840.0],["1985-01-08",2.4288,2.4742,2.4288,2.4401,122904.0],["1985-01-09",2.4515,2.4628,2.4288,2.4288,437447.0],["1985-01-10",2.4515,2.4855,2.4288,2.4855,154313.0],["1985-01-11",2.4855,2.5196,2.4855,2.5082,295880.0],["1985-01-14",2.5082,2.7352,2.4969,2.7012,518473.0],["1985-01-15",2.7012,2.7125,2.5763,2.599,788862.0],["1985-01-16",2.6217,2.6558,2.6104,2.6331,477050.0],["1985-01-17",2.6331,2.7012,2.6331,2.6785,346407.0],["1985-01-18",2.7012,2.7352,2.6898,2.7352,545330.0],["1985-01-21",2.7125,2.7352,2.7012,2.7352,264471.0],["1985-01-22",2.7466,2.8374,2.7352,2.7352,425612.0],["1985-01-23",2.7579,2.9622,2.7352,2.9395,556254.0],["1985-01-24",2.9395,2.9736,2.8374,2.8714,409225.0],["1985-01-25",2.8714,2.8941,2.826,2.8828,196191.0],["1985-01-28",2.9282,2.9395,2.8487,2.8941,227145.0],["1985-01-29",2.8941,3.0076,2.8941,3.0076,471132.0],["1985-01-30",3.019,3.0417,2.8828,2.9168,441999.0],["1985-01-31",2.9282,2.9736,2.9055,2.9736,339124.0],["1985-02-01",2.9509,2.9509,2.9168,2.9168,291328.0],["1985-02-04",2.9395,2.9849,2.9282,2.9622,165238.0],["1985-02-05",2.9622,2.9736,2.9282,2.9509,250815.0],["1985-02-06",2.9736,2.9736,2.9055,2.9168,209392.0],["1985-02-07",2.9395,2.9509,2.7693,2.826,836658.0],["1985-02-08",2.8147,2.8828,2.8147,2.8601,896744.0],["1985-02-11",2.8828,2.8828,2.7806,2.8147,342766.0],["1985-02-12",2.7806,2.826,2.7806,2.826,269934.0],["1985-02-13",2.8487,2.8487,2.7579,2.8033,401942.0],["1985-02-14",2.8147,2.9395,2.8147,2.9282,345497.0],["1985-02-15",2.9509,3.0303,2.9395,3.0303,546695.0],["1985-02-19",3.019,3.0303,2.9963,3.0303,446096.0],["1985-02-20",3.0303,3.0417,2.9849,3.019,370533.0],["1985-02-21",2.9963,2.9963,2.9736,2.9963,261285.0],["1985-02-22",2.9736,2.9849,2.8941,2.9055,140202.0],["1985-02-25",2.8828,2.8828,2.8147,2.8487,155678.0],["1985-02-26",2.826,2.8374,2.8147,2.826,125635.0],["1985-02-27",2.792,2.8147,2.7466,2.7579,448372.0],["1985-02-28",2.7466,2.792,2.7466,2.792,285410.0],["1985-03-01",2.792,2.9509,2.792,2.8941,287231.0],["1985-03-04",2.9055,2.9395,2.8828,2.9055,168424.0],["1985-03-05",2.9055,2.9055,2.8033,2.8374,1626885.0],["1985-03-06",2.8147,2.8147,2.7693,2.8033,286321.0],["1985-03-07",2.792,2.8033,2.7579,2.7579,305439.0],["1985-03-08",2.7806,2.7806,2.7579,2.7693,124270.0],["1985-03-11",2.792,2.792,2.7466,2.7806,189818.0],["1985-03-12",2.7693,2.7693,2.7239,2.7352,279948.0],["1985-03-13",2.7693,2.7806,2.7466,2.7466,187998.0],["1985-03-14",2.7579,2.7806,2.7352,2.7466,162051.0],["1985-03-15",2.7693,2.7693,2.7239,2.7239,440634.0],["1985-03-18",2.7466,2.7693,2.7239,2.7579,111979.0],["1985-03-19",2.7579,2.7579,2.7239,2.7239,382823.0],["1985-03-20",2.7352,2.7352,2.6217,2.6444,358242.0],["1985-03-21",2.6671,2.7012,2.6558,2.6898,411501.0],["1985-03-22",2.6785,2.7125,2.6558,2.6785,433350.0],["1985-03-25",2.6558,2.7012,2.6444,2.6898,97413.0],["1985-03-26",2.7125,2.7125,2.6671,2.6671,96502.0],["1985-03-27",2.6671,2.7125,2.6671,2.7012,95137.0],["1985-03-28",2.7239,2.7352,2.6898,2.6898,124725.0],["1985-03-29",2.6898,2.7352,2.6785,2.7352,187998.0],["1985-04-01",2.7352,2.7579,2.7239,2.7352,282679.0],["1985-04-02",2.7579,2.7579,2.7239,2.7466,138836.0],["1985-04-03",2.7352,2.7352,2.6558,2.6671,230786.0],["1985-04-04",2.6331,2.6331,2.6217,2.6331,704194.0],["1985-04-08",2.6231,2.6459,2.6117,2.6231,186632.0],["1985-04-09",2.6117,2.6459,2.6117,2.6459,73287.0],["1985-04-10",2.6345,2.6687,2.6345,2.6687,111524.0],["1985-04-11",2.6801,2.7371,2.6801,2.7257,421060.0],["1985-04-12",2.7485,2.7599,2.7143,2.7143,294970.0],["1985-04-15",2.7371,2.7485,2.7029,2.7143,195281.0],["1985-04-16",2.6915,2.7599,2.6915,2.7371,586298.0],["1985-04-17",2.7257,2.7257,2.6801,2.7029,246718.0],["1985-04-18",2.7371,2.7371,2.6915,2.7029,281314.0],["1985-04-19",2.7029,2.7029,2.6573,2.6687,185722.0],["1985-04-22",2.6801,2.6801,2.6459,2.6573,630907.0],["1985-04-23",2.6573,2.6573,2.6002,2.6459,429709.0],["1985-04-24",2.6459,2.6687,2.6345,2.6459,525301.0],["1985-04-25",2.6459,2.7029,2.6459,2.7029,466580.0],["1985-04-26",2.7029,2.7029,2.6687,2.6687,430619.0],["1985-04-29",2.6801,2.7143,2.6801,2.6915,267658.0],["1985-04-30",2.7029,2.7029,2.6573,2.6801,533039.0],["1985-05-01",2.6915,2.7029,2.6573,2.6573,165693.0],["1985-05-02",2.6687,2.6801,2.6459,2.6801,90585.0],["1985-05-03",2.6915,2.7371,2.6915,2.7371,362339.0],["1985-05-06",2.7485,2.7713,2.7371,2.7371,739700.0],["1985-05-07",2.7371,2.7599,2.7257,2.7485,263561.0],["1985-05-08",2.7485,2.7485,2.7143,2.7257,657309.0],["1985-05-09",2.7143,2.8283,2.7143,2.8283,2525450.0],["1985-05-10",2.8968,2.9424,2.8626,2.9196,707381.0],["1985-05-13",2.9424,2.9994,2.931,2.9994,429709.0],["1985-05-14",2.9994,2.9994,2.9538,2.9766,263106.0],["1985-05-15",2.9994,3.0222,2.9766,2.9994,381458.0],["1985-05-16",3.0336,3.1135,3.0336,3.102,547606.0],["1985-05-17",3.0906,3.1705,3.0906,3.1477,394658.0],["1985-05-20",3.1933,3.2389,3.1933,3.2389,576283.0],["1985-05-21",3.2275,3.2617,3.1933,3.2503,513466.0],["1985-05-22",3.2503,3.2503,3.1477,3.2047,248539.0],["1985-05-23",3.1933,3.2389,3.1705,3.2047,306805.0],["1985-05-24",3.2161,3.2275,3.1591,3.1819,232607.0],["1985-05-28",3.1933,3.2275,3.1819,3.1819,250815.0],["1985-05-29",3.2047,3.2161,3.1705,3.1705,220317.0],["1985-05-30",3.1591,3.1933,3.1591,3.1933,269023.0],["1985-05-31",3.1933,3.2275,3.1705,3.2275,377816.0],["1985-06-03",3.2275,3.2275,3.1933,3.2161,220772.0],["1985-06-04",3.2275,3.2275,3.1819,3.1933,225779.0],["1985-06-05",3.2275,3.2389,3.2275,3.2275,1437977.0],["1985-06-06",3.2275,3.2503,3.2047,3.2503,633638.0],["1985-06-07",3.2503,3.2503,3.1819,3.2161,592215.0],["1985-06-10",3.2389,3.2389,3.1819,3.2161,776116.0],["1985-06-11",3.1933,3.2275,3.1705,3.1933,51438.0],["1985-06-12",3.1705,3.1933,3.1591,3.1591,84212.0],["1985-06-13",3.1705,3.1819,3.1135,3.1249,596767.0],["1985-06-14",3.1249,3.1363,2.9766,3.0108,393293.0],["1985-06-17",3.0336,3.0906,3.0108,3.0678,456110.0],["1985-06-18",3.0906,3.1933,3.0906,3.1933,1344206.0],["1985-06-19",3.1933,3.2047,3.1705,3.1819,170245.0],["1985-06-20",3.1705,3.1933,3.1705,3.1705,340490.0],["1985-06-21",3.1705,3.2389,3.1705,3.2389,528487.0],["1985-06-24",3.2389,3.2389,3.1819,3.1819,100599.0],["1985-06-25",3.2161,3.2161,3.1477,3.1705,423336.0],["1985-06-26",3.1819,3.1933,3.1477,3.1819,454290.0],["1985-06-27",3.1705,3.1819,3.1135,3.1705,122904.0],["1985-06-28",3.1933,3.2161,3.1477,3.2161,1767542.0],["1985-07-01",3.2161,3.2161,3.1933,3.2047,323647.0],["1985-07-02",3.2275,3.2617,3.2275,3.2503,361884.0],["1985-07-03",3.2503,3.2617,3.2161,3.2275,417418.0],["1985-07-05",3.2503,3.2845,3.2503,3.2845,665047.0],["1985-07-08",3.2617,3.2731,3.2389,3.2731,235794.0],["1985-07-09",3.2845,3.2845,3.1933,3.1933,311357.0],["1985-07-10",3.1933,3.2389,3.1933,3.2275,320461.0],["1985-07-11",3.2389,3.2389,3.1933,3.1933,880357.0],["1985-07-12",3.2161,3.2617,3.2161,3.2389,946361.0],["1985-07-15",3.2161,3.2503,3.2047,3.2275,206661.0],["1985-07-16",3.2275,3.2617,3.2161,3.2617,537591.0],["1985-07-17",3.2845,3.2845,3.2275,3.2503,588574.0],["1985-07-18",3.2503,3.2503,3.2047,3.2275,511645.0],["1985-07-19",3.2503,3.2617,3.1933,3.2503,406494.0],["1985-07-22",3.2275,3.2503,3.2047,3.2047,717850.0],["1985-07-23",3.2047,3.2617,3.2047,3.2275,602685.0],["1985-07-24",3.2503,3.2503,3.1933,3.1933,342310.0],["1985-07-25",3.1933,3.1933,3.102,3.1477,340945.0],["1985-07-26",3.1477,3.2503,3.1363,3.2389,795690.0],["1985-07-29",3.2389,3.2389,3.1933,3.2047,525756.0],["1985-07-30",3.2061,3.2175,3.1488,3.2061,267202.0],["1985-07-31",3.229,3.2748,3.2175,3.2519,427433.0],["1985-08-01",3.2519,3.2633,3.2175,3.2519,575828.0],["1985-08-02",3.2519,3.2633,3.1946,3.2061,1064713.0],["1985-08-05",3.1603,3.1946,3.1374,3.1832,108338.0],["1985-08-06",3.2061,3.2061,3.0458,3.0916,370078.0],["1985-08-07",3.1145,3.1259,3.0801,3.1259,213489.0],["1985-08-08",3.1374,3.1832,3.1259,3.1832,843030.0],["1985-08-09",3.2061,3.2061,3.1717,3.1832,252181.0],["1985-08-12",3.2061,3.2061,3.1717,3.1717,54624.0],["1985-08-13",3.1832,3.2061,3.1832,3.1832,542143.0],["1985-08-14",3.2061,3.2061,3.1603,3.2061,504362.0],["1985-08-15",3.2061,3.2061,3.1603,3.1717,549882.0],["1985-08-16",3.1488,3.1603,3.103,3.103,278127.0],["1985-08-19",3.0801,3.0916,3.0229,3.0229,221682.0],["1985-08-20",3.0229,3.0343,3.0114,3.0229,522114.0],["1985-08-21",3.0458,3.0916,3.0458,3.0687,101510.0],["1985-08-22",3.0916,3.1374,3.0916,3.1374,212123.0],["1985-08-23",3.1374,3.1374,3.0687,3.0687,227600.0],["1985-08-26",3.0458,3.0458,2.9771,3.0229,309991.0],["1985-08-27",3.0,3.0229,3.0,3.0229,445186.0],["1985-08-28",3.0229,3.0229,2.9771,3.0,234883.0],["1985-08-29",3.0114,3.0114,2.9656,2.9656,193460.0],["1985-08-30",2.9885,2.9885,2.9084,2.9427,394658.0],["1985-09-03",2.9656,2.9656,2.9427,2.9542,349138.0],["1985-09-04",2.9542,2.9542,2.9198,2.9313,570821.0],["1985-09-05",2.9313,2.9313,2.8969,2.9084,778392.0],["1985-09-06",2.9198,2.9427,2.8969,2.9427,1048326.0],["1985-09-09",2.9656,2.9771,2.9313,2.9427,225324.0],["1985-09-10",2.9542,2.9771,2.9198,2.9198,589029.0],["1985-09-11",2.9198,2.9198,2.8397,2.8626,430164.0],["1985-09-12",2.8397,2.874,2.7939,2.8397,1155753.0],["1985-09-13",2.8397,2.8511,2.8053,2.8168,425157.0],["1985-09-16",2.8397,2.8626,2.8168,2.8397,312267.0],["1985-09-17",2.8626,2.8969,2.8397,2.8855,816629.0],["1985-09-18",2.8855,2.8969,2.8397,2.8969,233518.0],["1985-09-19",2.8969,2.9313,2.874,2.8855,516197.0],["1985-09-20",2.9084,2.9084,2.8511,2.874,223503.0],["1985-09-23",2.8855,2.9313,2.874,2.9084,289052.0],["1985-09-24",2.9313,2.9313,2.9084,2.9084,203474.0],["1985-09-25",2.9198,2.9198,2.8168,2.8282,365981.0],["1985-09-26",2.8511,2.8626,2.8053,2.8053,174342.0],["1985-09-30",2.8511,2.9427,2.8511,2.9427,455655.0],["1985-10-01",2.9313,3.0229,2.9313,3.0229,558986.0],["1985-10-02",3.0687,3.0687,3.0114,3.0114,421515.0],["1985-10-03",3.0343,3.0687,3.0229,3.0458,343676.0],["1985-10-04",3.0458,3.0458,2.9313,2.9313,226234.0],["1985-10-07",2.9542,2.9542,2.8626,2.9084,323647.0],["1985-10-08",2.9198,2.9198,2.8626,2.8855,102420.0],["1985-10-09",2.8626,2.9198,2.8397,2.8397,124270.0],["1985-10-10",2.8397,2.9084,2.8397,2.874,151126.0],["1985-10-11",2.8969,2.8969,2.8511,2.8969,227145.0],["1985-10-14",2.9198,2.9427,2.8969,2.9198,48706.0],["1985-10-15",2.9313,3.0,2.9313,3.0,89674.0],["1985-10-16",3.0114,3.0114,2.9771,2.9885,136560.0],["1985-10-17",2.9885,3.0,2.9656,3.0,451103.0],["1985-10-18",3.0,3.0458,2.9885,3.0458,228055.0],["1985-10-21",3.003,3.0605,3.003,3.003,272210.0],["1985-10-22",3.003,3.026,3.003,3.003,117897.0],["1985-10-23",3.026,3.0605,3.026,3.049,292238.0],["1985-10-24",3.072,3.0835,3.049,3.0605,250815.0],["1985-10-25",3.0605,3.0605,3.0375,3.049,135650.0],["1985-10-28",3.0375,3.0835,3.0375,3.0605,86033.0],["1985-10-29",3.072,3.1295,3.072,3.118,324102.0],["1985-10-30",3.164,3.2561,3.164,3.2101,1755706.0],["1985-10-31",3.2101,3.2331,3.141,3.1755,398755.0],["1985-11-01",3.1755,3.1755,3.118,3.141,609968.0],["1985-11-04",3.141,3.1755,3.095,3.1065,216675.0],["1985-11-05",3.1295,3.1986,3.1065,3.1755,305439.0],["1985-11-06",3.2216,3.2791,3.2101,3.2446,1261814.0],["1985-11-07",3.2676,3.3251,3.2331,3.2906,382823.0],["1985-11-08",3.2906,3.3366,3.2906,3.3136,187087.0],["1985-11-11",3.3136,3.3942,3.3021,3.3826,479326.0],["1985-11-12",3.3826,3.4287,3.3596,3.3596,660495.0],["1985-11-13",3.3596,3.3711,3.3251,3.3251,1471662.0],["1985-11-14",3.3481,3.3481,3.3021,3.3251,298156.0],["1985-11-15",3.3481,3.3481,3.3021,3.3251,348228.0],["1985-11-18",3.3481,3.3481,3.2906,3.3136,234428.0],["1985-11-19",3.3136,3.3366,3.3021,3.3366,213034.0],["1985-11-20",3.3366,3.3366,3.3251,3.3366,160230.0],["1985-11-21",3.3481,3.4057,3.3366,3.4057,808435.0],["1985-11-22",3.3826,3.4057,3.3711,3.3711,278582.0],["1985-11-25",3.3596,3.4172,3.3251,3.3942,213489.0],["1985-11-26",3.3941,3.4402,3.3941,3.4172,309081.0],["1985-11-27",3.4172,3.4632,3.4172,3.4287,462483.0],["1985-11-29",3.4517,3.4862,3.4287,3.4747,299066.0],["1985-12-02",3.4632,3.4747,3.4287,3.4517,442454.0],["1985-12-03",3.4747,3.4747,3.4517,3.4632,472953.0],["1985-12-04",3.4747,3.6703,3.4747,3.6473,520294.0],["1985-12-05",3.6703,3.6818,3.6128,3.6358,704650.0],["1985-12-06",3.6128,3.6128,3.5322,3.5437,1001440.0],["1985-12-09",3.5207,3.5782,3.4977,3.5552,939988.0],["1985-12-10",3.5782,3.5782,3.5322,3.5667,658674.0],["1985-12-11",3.5667,3.6703,3.5667,3.6588,708746.0],["1985-12-12",3.6588,3.7048,3.6473,3.6818,840299.0],["1985-12-13",3.6933,3.7738,3.6933,3.7738,1948711.0],["1985-12-16",3.7738,3.9004,3.7738,3.8889,1268642.0],["1985-12-17",3.8659,3.8659,3.7738,3.8084,1078824.0],["1985-12-18",3.8314,3.8314,3.7393,3.7393,969121.0],["1985-12-19",3.7278,3.7393,3.7048,3.7163,329565.0],["1985-12-20",3.7163,3.7393,3.6703,3.7278,767467.0],["1985-12-23",3.7048,3.7393,3.6933,3.7393,1393367.0],["1985-12-24",3.7048,3.7048,3.6703,3.6703,134739.0],["1985-12-26",3.6933,3.7048,3.6933,3.6933,180714.0],["1985-12-27",3.6933,3.7163,3.6818,3.6933,699642.0],["1985-12-30",3.7048,3.7278,3.6933,3.7278,157044.0],["1985-12-31",3.7393,3.7393,3.7048,3.7048,214854.0],["1986-01-02",3.7048,3.7048,3.6243,3.6473,340034.0],["1986-01-03",3.6013,3.6473,3.5897,3.6128,325013.0],["1986-01-06",3.6622,3.6622,3.6044,3.6622,125180.0],["1986-01-07",3.6738,3.847,3.6738,3.8124,580380.0],["1986-01-08",3.8586,3.951,3.8239,3.847,851224.0],["1986-01-09",3.8239,3.847,3.7315,3.7777,921780.0],["1986-01-10",3.7662,3.7893,3.7546,3.7777,612244.0],["1986-01-13",3.8008,3.8008,3.6969,3.7084,1116606.0],["1986-01-14",3.6853,3.6853,3.6391,3.6506,199833.0],["1986-01-15",3.6275,3.6969,3.616,3.6969,459297.0],["1986-01-16",3.6969,3.7084,3.6507,3.7084,696001.0],["1986-01-17",3.7084,3.7777,3.7084,3.7777,401486.0],["1986-01-20",3.7546,3.7777,3.6738,3.7546,352325.0],["1986-01-21",3.7431,3.8586,3.7431,3.8239,501630.0],["1986-01-22",3.8008,3.8586,3.7893,3.8124,385099.0],["1986-01-23",3.8355,3.8355,3.7431,3.7431,325013.0],["1986-01-24",3.7662,3.8355,3.7315,3.8355,274030.0],["1986-01-27",3.8586,3.9626,3.8586,3.9626,388741.0],["1986-01-28",3.9626,4.0203,3.9279,4.0088,362339.0],["1986-01-29",4.0088,4.159,4.0088,4.0088,757908.0],["1986-01-30",4.1474,4.1705,4.0897,4.1359,440178.0],["1986-01-31",4.1128,4.2283,4.1128,4.1821,519838.0],["1986-02-03",4.2052,4.2283,4.159,4.1936,383278.0],["1986-02-04",4.2167,4.3207,4.2052,4.2629,744707.0],["1986-02-05",4.2514,4.39,4.2514,4.3554,294970.0],["1986-02-06",4.3554,4.4247,4.3554,4.39,747894.0],["1986-02-07",4.39,4.39,4.2976,4.2976,415142.0],["1986-02-10",4.3207,4.3669,4.286,4.3323,279493.0],["1986-02-11",4.3207,4.3207,4.2052,4.2052,347318.0],["1986-02-12",4.2052,4.2052,4.1359,4.1705,3579238.0],["1986-02-13",4.1821,4.1821,4.159,4.159,588118.0],["1986-02-14",4.1705,4.2052,4.1359,4.1936,480691.0],["1986-02-18",4.2514,4.2745,4.2283,4.2745,939533.0],["1986-02-19",4.2976,4.3323,4.2976,4.3207,569455.0],["1986-02-20",4.3438,4.4247,4.3438,4.4247,317274.0],["1986-02-21",4.4593,4.5518,4.4593,4.5518,494802.0],["1986-02-24",4.5749,4.7597,4.5633,4.6788,672786.0],["1986-02-25",4.6557,4.6904,4.5633,4.6788,655943.0],["1986-02-26",4.6557,4.6788,4.5518,4.5864,2439417.0],["1986-02-27",4.6095,4.6442,4.5518,4.6211,203930.0],["1986-02-28",4.6442,4.8521,4.6442,4.8521,670510.0],["1986-03-03",4.8059,4.8521,4.725,4.8175,576283.0],["1986-03-04",4.8175,4.829,4.7366,4.7597,663682.0],["1986-03-05",4.7366,4.8637,4.6788,4.8637,524846.0],["1986-03-06",4.8868,4.9908,4.8868,4.933,821636.0],["1986-03-07",4.933,5.0716,4.933,5.0254,575373.0],["1986-03-10",5.0254,5.0254,4.9214,4.933,378271.0],["1986-03-11",4.9214,5.3142,4.9099,5.2334,887185.0],["1986-03-12",5.3604,5.5222,5.3604,5.3604,1965554.0],["1986-03-13",5.3373,5.3489,5.1409,5.2449,747438.0],["1986-03-14",5.2449,5.268,5.0832,5.1294,1305058.0],["1986-03-17",5.1294,5.2449,5.0601,5.1294,989605.0],["1986-03-18",5.1756,5.1987,5.1178,5.164,602685.0],["1986-03-19",5.1872,5.2334,5.1063,5.1409,445186.0],["1986-03-20",5.1409,5.2218,5.1409,5.1525,671420.0],["1986-03-21",5.1756,5.2911,5.1641,5.2218,816174.0],["1986-03-24",5.2449,5.3604,5.2218,5.3604,399666.0],["1986-03-25",5.3836,5.5453,5.3836,5.4875,1348302.0],["1986-03-26",5.4875,5.5915,5.4529,5.4529,988239.0],["1986-03-27",5.476,5.4991,5.4067,5.4182,457476.0],["1986-03-31",5.4298,5.4529,5.2911,5.3489,543054.0],["1986-04-01",5.3373,5.3489,5.2218,5.2218,702374.0],["1986-04-02",5.1756,5.2218,5.0485,5.2103,615886.0],["1986-04-03",5.2334,5.2449,5.1063,5.1063,590850.0],["1986-04-04",5.1294,5.1409,5.0601,5.0601,624534.0],["1986-04-07",5.0601,5.1178,4.8059,4.9446,670965.0],["1986-04-08",5.0139,5.0832,4.9446,5.0832,564903.0],["1986-04-09",5.0832,5.1756,5.0832,5.1525,527122.0],["1986-04-10",5.2218,5.2565,5.1756,5.2565,472498.0],["1986-04-11",5.2565,5.2565,5.1756,5.1987,584477.0],["1986-04-14",5.1904,5.1904,5.0629,5.1904,185266.0],["1986-04-15",5.2135,5.2483,5.202,5.2367,223958.0],["1986-04-16",5.2599,5.3757,5.2599,5.3757,686897.0],["1986-04-17",5.3757,5.4684,5.3294,5.4684,619982.0],["1986-04-18",5.4453,5.4684,5.3989,5.4337,200288.0],["1986-04-21",5.4568,5.48,5.4221,5.48,329565.0],["1986-04-22",5.48,5.4916,5.2135,5.3062,850314.0],["1986-04-23",5.2831,5.2946,5.144,5.2135,548971.0],["1986-04-24",5.2135,5.2367,5.1788,5.1904,269023.0],["1986-04-25",5.1904,5.2715,5.1904,5.2715,396934.0],["1986-04-28",5.2831,5.3642,5.2831,5.341,316364.0],["1986-04-29",5.3178,5.3294,5.1556,5.2946,313178.0],["1986-04-30",5.2946,5.2946,5.1672,5.1904,308170.0],["1986-05-01",5.1672,5.1904,5.1324,5.144,226234.0],["1986-05-02",5.1209,5.1209,4.9818,5.0166,857597.0],["1986-05-05",5.0398,5.1208,4.9934,5.0861,511190.0],["1986-05-06",5.1093,5.1788,5.1093,5.1093,290873.0],["1986-05-07",5.1324,5.1788,5.0398,5.1788,332296.0],["1986-05-08",5.202,5.2367,5.202,5.2251,265382.0],["1986-05-09",5.202,5.2251,5.1904,5.202,233518.0],["1986-05-12",5.202,5.202,5.0629,5.0977,446551.0],["1986-05-13",5.0977,5.0977,4.9587,5.0629,184811.0],["1986-05-14",5.0861,5.1324,5.0629,5.1209,329565.0],["1986-05-15",5.1209,5.1209,5.005,5.0282,386465.0],["1986-05-16",4.9818,5.005,4.9123,4.9702,874439.0],["1986-05-19",4.9587,4.9587,4.9123,4.9355,289507.0],["1986-05-20",5.144,5.144,4.8428,5.144,411501.0],["1986-05-21",5.144,5.2367,4.9123,4.9587,547150.0],["1986-05-22",4.9587,5.3757,4.9355,5.3294,589256.0],["1986-05-23",5.3294,5.3757,5.1672,5.2367,860783.0],["1986-05-27",5.2831,5.4452,5.2367,5.4452,977087.0],["1986-05-28",5.4453,5.4916,5.3757,5.4916,1058568.0],["1986-05-29",5.4452,5.4684,5.3526,5.4221,266975.0],["1986-05-30",5.3989,5.4916,5.3757,5.4916,245580.0],["1986-06-02",5.5379,5.5611,5.4453,5.4916,337076.0],["1986-06-03",5.4684,5.6306,5.4684,5.6075,331158.0],["1986-06-04",5.5843,6.0245,5.5843,5.9782,1210832.0],["1986-06-05",5.8855,5.9318,5.7696,5.9087,925422.0],["1986-06-06",5.8623,5.8855,5.8392,5.8392,722402.0],["1986-06-09",5.8855,5.8855,5.6306,5.6538,339807.0],["1986-06-10",5.677,5.8392,5.6538,5.7465,937257.0],["1986-06-11",5.7928,5.9318,5.7928,5.8855,624762.0],["1986-06-12",5.9087,5.9087,5.7928,5.8623,716257.0],["1986-06-13",5.8855,6.0014,5.8623,5.955,326606.0],["1986-06-16",6.0014,6.0014,5.9087,6.0014,274941.0],["1986-06-17",6.0245,6.0477,5.9782,6.0245,467035.0],["1986-06-18",6.0709,6.2794,6.0014,6.2099,423108.0],["1986-06-19",6.2331,6.3489,6.2099,6.2562,672103.0],["1986-06-20",6.2794,6.3026,6.1867,6.3026,403535.0],["1986-06-23",6.2794,6.3953,6.2099,6.2562,335255.0],["1986-06-24",6.2099,6.3258,6.1636,6.2331,429026.0],["1986-06-25",6.2331,6.3258,6.2331,6.3026,254684.0],["1986-06-26",6.2794,6.2794,6.1172,6.2099,384872.0],["1986-06-27",6.1636,6.1867,6.0709,6.1636,297473.0],["1986-06-30",6.1867,6.1867,6.094,6.1172,409452.0],["1986-07-01",6.094,6.1172,5.9087,5.9087,419694.0],["1986-07-02",5.955,6.1172,5.9318,6.0709,638646.0],["1986-07-03",6.1172,6.1172,6.0245,6.0709,439951.0],["1986-07-07",6.094,6.094,5.8392,5.9087,354146.0],["1986-07-08",5.9087,5.9087,5.5379,5.5611,1138683.0],["1986-07-09",5.6075,5.6538,5.5611,5.6538,745845.0],["1986-07-10",5.6306,5.6306,5.3757,5.3757,599043.0],["1986-07-11",5.4452,5.5379,5.3989,5.5379,473408.0],["1986-07-14",5.4916,5.5379,5.3526,5.4221,454062.0],["1986-07-15",5.4453,5.4453,5.005,5.005,728775.0],["1986-07-16",5.1904,5.2135,5.005,5.0977,870798.0],["1986-07-17",5.144,5.3526,5.0977,5.3294,565131.0],["1986-07-18",5.4684,5.5148,5.3757,5.4684,564220.0],["1986-07-21",5.5316,5.5781,5.4387,5.5316,345269.0],["1986-07-22",5.5549,5.6246,5.5549,5.6246,358925.0],["1986-07-23",5.6246,5.6479,5.5781,5.6014,354828.0],["1986-07-24",5.7176,5.7176,5.4619,5.5084,386692.0],["1986-07-25",5.5084,5.6711,5.5084,5.5549,176845.0],["1986-07-28",5.5781,5.6014,5.3457,5.3922,270844.0],["1986-07-29",5.4387,5.4852,5.3225,5.3457,131098.0],["1986-07-30",5.3457,5.4387,5.3225,5.3457,515514.0],["1986-07-31",5.4387,5.5549,5.4154,5.4619,297928.0],["1986-08-01",5.4619,5.4619,5.4154,5.4387,259692.0],["1986-08-04",5.4387,5.4387,5.3457,5.3922,359608.0],["1986-08-05",5.3922,5.5084,5.3922,5.4387,425840.0],["1986-08-06",5.4154,5.4154,5.3457,5.3922,589256.0],["1986-08-07",5.3922,5.4154,5.3457,5.3689,596084.0],["1986-08-08",5.3922,5.3922,5.276,5.276,358015.0],["1986-08-11",5.2992,5.4154,5.2527,5.4154,275851.0],["1986-08-12",5.3922,5.6246,5.3922,5.6014,462028.0],["1986-08-13",5.6479,5.6479,5.4852,5.5316,347773.0],["1986-08-14",5.5781,5.5781,5.5084,5.5316,178211.0],["1986-08-15",5.5549,5.5549,5.3922,5.4852,175024.0],["1986-08-18",5.5316,5.5316,5.3922,5.4619,313178.0],["1986-08-19",5.4619,5.4852,5.3225,5.3689,578104.0],["1986-08-20",5.3457,5.3922,5.2527,5.3922,569683.0],["1986-08-21",5.3922,5.3922,5.3225,5.3457,514148.0],["1986-08-22",5.3457,5.3457,5.2992,5.3225,444048.0],["1986-08-25",5.3457,5.3457,5.2295,5.2527,387830.0],["1986-08-26",5.2992,5.4154,5.2992,5.3922,639101.0],["1986-08-27",5.4387,5.4852,5.3922,5.4387,660495.0],["1986-08-28",5.4852,5.5549,5.4619,5.5316,206206.0],["1986-08-29",5.5084,5.6943,5.5084,5.6479,362794.0],["1986-09-02",5.6479,5.6479,5.3457,5.3922,362112.0],["1986-09-03",5.3225,5.4852,5.276,5.4619,228510.0],["1986-09-04",5.4154,5.5084,5.2992,5.5084,542371.0],["1986-09-05",5.5549,5.5781,5.3457,5.4852,381458.0],["1986-09-08",5.4387,5.4852,5.3225,5.3922,208026.0],["1986-09-09",5.3689,5.4387,5.2527,5.3225,333206.0],["1986-09-10",5.3225,5.3457,5.1133,5.2527,451331.0],["1986-09-11",5.2062,5.2062,4.5555,4.6252,768833.0],["1986-09-12",4.7414,4.8344,4.4625,4.4857,1203321.0],["1986-09-15",4.602,4.6717,4.4857,4.5555,921552.0],["1986-09-16",4.5555,4.5555,4.416,4.509,764736.0],["1986-09-17",4.4625,4.4857,4.3695,4.4393,1501932.0],["1986-09-18",4.4625,4.5555,4.3928,4.4393,739700.0],["1986-09-19",4.4625,4.5787,4.4625,4.5322,827781.0],["1986-09-22",4.5787,4.7182,4.5787,4.7182,563538.0],["1986-09-23",4.7646,4.8111,4.6717,4.7646,592215.0],["1986-09-24",4.7414,4.7646,4.4857,4.6484,751535.0],["1986-09-25",4.6484,4.6717,4.4625,4.5787,919732.0],["1986-09-26",4.5787,4.602,4.4857,4.5787,664820.0],["1986-09-29",4.5555,4.6717,4.5322,4.6484,370078.0],["1986-09-30",4.6949,4.6949,4.5787,4.5787,377133.0],["1986-10-01",4.602,4.602,4.4857,4.5322,1587738.0],["1986-10-02",4.509,4.509,4.3695,4.416,1166222.0],["1986-10-03",4.4393,4.4857,4.3928,4.4625,929746.0],["1986-10-06",4.4625,4.5322,4.416,4.4625,305212.0],["1986-10-07",4.4393,4.509,4.416,4.4857,619072.0],["1986-10-08",4.509,4.5787,4.4625,4.5787,1066761.0],["1986-10-09",4.602,4.6484,4.5555,4.602,880129.0],["1986-10-10",4.5787,4.7879,4.5787,4.7646,915862.0],["1986-10-13",4.7646,4.7879,4.7182,4.7646,165465.0],["1986-10-14",4.7879,4.8344,4.6484,4.6949,582428.0],["1986-10-15",4.6717,4.8111,4.6717,4.8111,599271.0],["1986-10-16",4.8344,4.9273,4.8344,4.8809,657309.0],["1986-10-17",4.8344,4.9041,4.8111,4.9041,561489.0],["1986-10-20",4.8276,4.8742,4.781,4.8276,193688.0],["1986-10-21",4.8509,4.8509,4.6644,4.7576,356649.0],["1986-10-22",4.8043,4.8043,4.7343,4.8043,193915.0],["1986-10-23",4.7576,4.9675,4.7576,4.9675,1282071.0],["1986-10-24",4.9909,5.0142,4.8509,4.9442,915862.0],["1986-10-27",4.9442,4.9909,4.8509,4.9209,340945.0],["1986-10-28",4.9442,5.1308,4.9209,4.9909,719216.0],["1986-10-29",5.0375,5.2241,5.0142,5.1308,853955.0],["1986-10-30",5.3174,5.3174,5.1308,5.2008,1089066.0],["1986-10-31",5.2474,5.2474,5.1541,5.2008,454290.0],["1986-11-03",5.2241,5.2707,5.2008,5.2474,474091.0],["1986-11-04",5.2008,5.4106,5.2008,5.364,899020.0],["1986-11-05",5.364,5.4106,5.294,5.3407,519383.0],["1986-11-06",5.3174,5.364,5.2241,5.2474,353463.0],["1986-11-07",5.294,5.294,5.2008,5.2474,260374.0],["1986-11-10",5.2008,5.2008,5.1308,5.2008,519838.0],["1986-11-11",5.2241,5.2241,5.1541,5.2008,388741.0],["1986-11-12",5.1541,5.2241,5.1308,5.1774,606554.0],["1986-11-13",5.2008,5.2241,5.0142,5.0841,558075.0],["1986-11-14",5.0375,5.0841,4.9442,5.0142,761322.0],["1986-11-17",5.0375,5.0608,4.9675,4.9675,493664.0],["1986-11-18",5.0142,5.0142,4.7576,4.781,449510.0],["1986-11-19",4.7576,4.9209,4.7343,4.8976,755632.0],["1986-11-20",4.8976,5.0375,4.8509,5.0142,377588.0],["1986-11-21",5.0375,5.1541,4.9675,5.1541,564676.0],["1986-11-24",5.1075,5.2008,5.0841,5.1541,516197.0],["1986-11-25",5.1541,5.2241,5.1308,5.2008,467490.0],["1986-11-26",5.2008,5.2008,5.0841,5.1774,469539.0],["1986-11-28",5.1774,5.2008,5.0608,5.1541,258554.0],["1986-12-01",5.1541,5.1774,5.0142,5.1774,493437.0],["1986-12-02",5.1774,5.3174,5.1774,5.3174,803428.0],["1986-12-03",5.364,5.4106,5.2241,5.294,1109778.0],["1986-12-04",5.3174,5.3407,5.2241,5.2474,600864.0],["1986-12-05",5.2241,5.2241,5.1308,5.1541,822774.0],["1986-12-08",5.1774,5.2008,5.1308,5.1774,854183.0],["1986-12-09",5.2241,5.4106,5.2241,5.364,890371.0],["1986-12-10",5.3407,5.3873,5.3174,5.3873,501403.0],["1986-12-11",5.3873,5.3873,5.2474,5.2474,497078.0],["1986-12-12",5.2241,5.2707,5.1774,5.2241,1782791.0],["1986-12-15",5.1541,5.2008,5.1075,5.1541,550109.0],["1986-12-16",5.2008,5.3174,5.1774,5.294,482967.0],["1986-12-17",5.2707,5.2707,5.1541,5.2008,891282.0],["1986-12-18",5.2241,5.3174,5.2008,5.3174,964569.0],["1986-12-19",5.3174,5.364,5.2008,5.364,935664.0],["1986-12-22",5.364,5.4107,5.294,5.4107,339124.0],["1986-12-23",5.4573,5.5039,5.294,5.364,1118199.0],["1986-12-24",5.3407,5.4573,5.3407,5.434,263788.0],["1986-12-26",5.434,5.5039,5.4107,5.4806,317730.0],["1986-12-29",5.434,5.4573,5.3174,5.3407,301570.0],["1986-12-30",5.364,5.4573,5.3407,5.434,270389.0],["1986-12-31",5.434,5.4573,5.3407,5.4107,325923.0],["1987-01-02",5.4573,5.5039,5.434,5.4806,182308.0],["1987-01-05",5.5676,5.5676,5.4273,5.5676,456110.0],["1987-01-06",5.591,5.591,5.4741,5.5676,1381987.0],["1987-01-07",5.591,5.6846,5.5676,5.6612,644336.0],["1987-01-08",5.6612,5.7314,5.6378,5.6846,487974.0],["1987-01-09",5.6612,5.7314,5.6378,5.708,486836.0],["1987-01-12",5.6612,5.7782,5.6378,5.7314,415598.0],["1987-01-13",5.7782,6.0121,5.7548,5.9887,516880.0],["1987-01-14",6.1057,6.1525,6.0121,6.0589,502313.0],["1987-01-15",6.0589,6.1291,6.0121,6.0355,782944.0],["1987-01-16",5.9185,6.0589,5.8951,5.8951,815036.0],["1987-01-19",5.8951,5.9887,5.8016,5.9419,389879.0],["1987-01-20",5.8951,5.9185,5.3571,5.8484,1035125.0],["1987-01-21",5.8016,5.9185,5.7782,5.8718,830512.0],["1987-01-22",5.8718,6.0589,5.8484,6.0355,703739.0],["1987-01-23",6.0823,6.2461,5.9887,6.0823,1090887.0],["1987-01-26",6.0823,6.0823,5.9419,5.9653,462483.0],["1987-01-27",5.9653,6.1291,5.9653,6.0823,573780.0],["1987-01-28",6.1291,6.1759,6.0823,6.1525,385554.0],["1987-01-29",6.246,6.246,6.0823,6.1759,448600.0],["1987-01-30",6.2227,6.2227,6.1291,6.1525,380547.0],["1987-02-02",6.1759,6.3396,6.1057,6.2694,487292.0],["1987-02-03",6.2694,6.3162,6.1993,6.2227,446551.0],["1987-02-04",6.246,6.5268,6.246,6.5034,857597.0],["1987-02-05",6.5969,6.7373,6.5034,6.7139,872618.0],["1987-02-06",6.7607,6.8777,6.6905,6.8309,674379.0],["1987-02-09",6.8309,6.8309,6.6671,6.6671,289507.0],["1987-02-10",6.6671,6.7139,6.3864,6.4332,413094.0],["1987-02-11",6.3864,6.6671,6.3864,6.6671,581518.0],["1987-02-12",6.6671,6.6905,6.3162,6.4098,857142.0],["1987-02-13",6.5034,6.5268,6.3396,6.4332,995978.0],["1987-02-17",6.4566,6.597,6.4332,6.48,597450.0],["1987-02-18",6.7373,6.7841,6.6437,6.7373,1287533.0],["1987-02-19",6.7373,6.7373,6.5736,6.6671,926560.0],["1987-02-20",6.6437,6.6905,6.6203,6.6437,494347.0],["1987-02-23",6.6437,6.6671,6.5268,6.6203,433578.0],["1987-02-24",6.6437,6.7373,6.5969,6.7139,733555.0],["1987-02-25",6.7139,6.8075,6.6905,6.7841,414687.0],["1987-02-26",6.7607,6.7841,6.7139,6.7373,446096.0],["1987-02-27",6.7373,6.8075,6.7139,6.7841,373947.0],["1987-03-02",6.7841,6.8309,6.7373,6.7607,330930.0],["1987-03-03",6.8309,6.8543,6.7373,6.7841,302253.0],["1987-03-04",6.7841,6.8075,6.6905,6.8075,580380.0],["1987-03-05",6.8309,7.1116,6.8309,7.0414,723996.0],["1987-03-06",7.0882,7.1116,7.018,7.0414,275851.0],["1987-03-09",7.0882,7.0882,6.9245,7.0648,697594.0],["1987-03-10",7.0648,7.1116,7.0414,7.1116,374857.0],["1987-03-11",7.1584,7.2052,6.9245,6.9479,443365.0],["1987-03-12",6.9946,7.1818,6.9712,7.1116,415598.0],["1987-03-13",7.0882,7.1584,7.0882,7.135,228283.0],["1987-03-16",7.1116,7.1818,7.0648,7.1584,291783.0],["1987-03-17",7.2052,7.2988,7.1818,7.2754,360063.0],["1987-03-18",7.2754,7.3455,7.135,7.2052,292921.0],["1987-03-19",7.1818,7.2754,7.0882,7.2754,420832.0],["1987-03-20",7.2987,7.3923,7.2052,7.3923,515514.0],["1987-03-23",7.4157,7.4859,7.3689,7.4157,499127.0],["1987-03-24",7.3923,7.4625,7.252,7.4391,418784.0],["1987-03-25",7.4391,7.5327,7.4391,7.5093,396479.0],["1987-03-26",7.5327,7.6263,7.5327,7.5561,559896.0],["1987-03-27",7.6497,7.6497,7.4859,7.5561,339352.0],["1987-03-30",7.3923,7.3923,6.9712,7.252,738562.0],["1987-03-31",7.252,7.2988,7.1818,7.252,271072.0],["1987-04-01",7.2052,7.252,7.1116,7.2052,292466.0],["1987-04-02",7.252,7.2754,7.2052,7.2052,509596.0],["1987-04-03",7.2286,7.4859,7.2052,7.4859,493437.0],["1987-04-06",7.4859,7.4859,7.2987,7.3923,482512.0],["1987-04-07",7.3923,7.6029,7.3689,7.3923,607237.0],["1987-04-08",7.4859,7.5093,7.1818,7.2754,689400.0],["1987-04-09",7.2988,7.3221,6.9946,7.2286,318185.0],["1987-04-10",7.1048,7.1986,7.0579,7.1048,264471.0],["1987-04-13",7.011,7.0579,6.6124,6.6124,775888.0],["1987-04-14",6.4717,6.4951,6.0027,6.1903,1908881.0],["1987-04-15",6.3075,6.4951,6.2372,6.4951,697594.0],["1987-04-16",6.542,6.5655,6.4717,6.5186,383278.0],["1987-04-20",6.5655,6.5655,6.1903,6.2137,656398.0],["1987-04-21",6.1668,6.6124,5.9558,6.542,909034.0],["1987-04-22",6.5186,6.7061,6.2841,6.2841,741521.0],["1987-04-23",6.331,6.4717,6.0731,6.2841,968438.0],["1987-04-24",6.3075,6.3075,6.1199,6.1903,550337.0],["1987-04-27",6.0027,6.1903,5.862,6.1668,970031.0],["1987-04-28",6.2841,6.542,6.2372,6.4248,1152339.0],["1987-04-29",6.5655,6.8234,6.5186,6.7062,1029207.0],["1987-04-30",6.6827,6.8234,6.5889,6.7062,467263.0],["1987-05-01",6.6593,6.6827,6.2372,6.4717,449282.0],["1987-05-04",6.5186,6.7296,6.4717,6.7296,599726.0],["1987-05-05",6.753,6.9172,6.753,6.8937,540550.0],["1987-05-06",6.9172,6.9406,6.7765,6.7999,343676.0],["1987-05-07",6.8234,6.8703,6.753,6.7765,350959.0],["1987-05-08",6.7765,6.7765,6.4248,6.5655,542143.0],["1987-05-11",6.6124,6.7296,6.3779,6.3779,561489.0],["1987-05-12",6.2841,6.542,6.2841,6.542,234883.0],["1987-05-13",6.542,6.8468,6.542,6.7999,344131.0],["1987-05-14",6.753,6.8234,6.7062,6.753,339352.0],["1987-05-15",6.7062,6.7062,6.4013,6.5186,385327.0],["1987-05-18",6.3779,6.4013,6.0027,6.2137,1166678.0],["1987-05-19",6.2372,6.2606,5.8151,5.862,835975.0],["1987-05-20",5.8151,6.0496,5.7213,5.9089,1211060.0],["1987-05-21",5.862,6.1199,5.862,6.0262,637280.0],["1987-05-22",6.0731,6.2372,6.0731,6.1668,369850.0],["1987-05-26",6.331,6.4013,6.3075,6.4013,545785.0],["1987-05-27",6.4482,6.6124,6.4482,6.5186,352325.0],["1987-05-28",6.5655,6.6124,6.4013,6.5889,404218.0],["1987-05-29",6.6827,6.6827,6.6124,6.6358,481374.0],["1987-06-01",6.6827,6.7062,6.3779,6.4951,315226.0],["1987-06-02",6.4482,6.4951,6.2606,6.331,533722.0],["1987-06-03",6.3779,6.5186,6.3779,6.4717,254229.0],["1987-06-04",6.4248,6.5186,6.4013,6.4717,292011.0],["1987-06-05",6.5186,6.5889,6.4013,6.4248,264926.0],["1987-06-08",6.3779,6.5889,6.3075,6.4717,299066.0],["1987-06-09",6.542,6.6124,6.3779,6.5889,331386.0],["1987-06-10",6.6358,6.6593,6.4013,6.4482,333889.0],["1987-06-11",6.4482,6.6827,6.4482,6.6827,390334.0],["1987-06-12",6.8703,6.8937,6.753,6.8703,865563.0],["1987-06-15",6.9172,6.9406,6.8468,6.8937,616796.0],["1987-06-16",6.9172,6.9406,6.8234,6.8937,671875.0],["1987-06-17",6.9172,6.9406,6.8703,6.9406,388741.0],["1987-06-18",6.9406,6.9875,6.8468,6.9406,519838.0],["1987-06-19",7.011,7.011,6.8468,6.9172,705105.0],["1987-06-22",6.9641,7.011,6.8234,6.8937,431302.0],["1987-06-23",6.9406,6.9641,6.753,6.8468,382368.0],["1987-06-24",6.7765,6.8234,6.6124,6.6358,422426.0],["1987-06-25",6.6593,6.7296,6.5655,6.5889,392382.0],["1987-06-26",6.5655,6.6124,6.4717,6.4951,356194.0],["1987-06-29",6.542,6.7296,6.4248,6.7296,621803.0],["1987-06-30",6.6358,6.8234,6.4482,6.6358,470677.0],["1987-07-01",6.3779,6.4717,6.3544,6.4248,581746.0],["1987-07-02",6.4717,6.542,6.3779,6.4013,288369.0],["1987-07-06",6.4013,6.4717,6.2606,6.331,785675.0],["1987-07-07",6.3544,6.4717,6.331,6.3779,607920.0],["1987-07-08",6.4248,6.4717,6.2841,6.4248,1134586.0],["1987-07-09",6.4717,6.6124,6.1434,6.4717,310219.0],["1987-07-10",6.5186,6.5889,6.4248,6.542,178211.0],["1987-07-13",6.542,6.5655,6.4248,6.4717,342538.0],["1987-07-14",6.4951,6.542,6.4951,6.542,259692.0],["1987-07-15",6.6593,6.6593,6.5186,6.5655,518018.0],["1987-07-16",6.542,6.5889,6.4717,6.4717,496623.0],["1987-07-17",6.4248,6.4951,6.4013,6.4482,965479.0],["1987-07-20",6.3495,6.4906,6.3495,6.3495,792958.0],["1987-07-21",6.2319,6.3495,6.0673,6.1848,590167.0],["1987-07-22",6.0202,6.1143,5.9732,6.0437,1347392.0],["1987-07-23",6.1143,6.1848,6.0908,6.1848,420832.0],["1987-07-24",6.3024,6.3965,6.2319,6.3495,469766.0],["1987-07-27",6.373,6.5611,6.373,6.5611,645018.0],["1987-07-28",6.5376,6.7022,6.5376,6.6787,594946.0],["1987-07-29",6.7727,6.9374,6.7257,6.9138,1213563.0],["1987-07-30",6.9138,6.9609,6.8198,6.8668,975721.0],["1987-07-31",6.8903,6.9138,6.7727,6.8198,489795.0],["1987-08-03",6.8198,6.9139,6.7728,6.7963,625445.0],["1987-08-04",6.7728,6.7963,6.6317,6.7728,347773.0],["1987-08-05",6.7257,6.8198,6.7257,6.7492,429709.0],["1987-08-06",6.7728,6.7728,6.6552,6.7728,697366.0],["1987-08-07",6.7492,6.7728,6.6787,6.7728,675289.0],["1987-08-10",6.7728,6.9374,6.7492,6.9374,785675.0],["1987-08-11",6.9374,6.9609,6.7963,6.8198,812532.0],["1987-08-12",6.7728,7.0314,6.7492,6.9844,882633.0],["1987-08-13",7.0549,7.3371,7.0079,7.2901,2571880.0],["1987-08-14",7.102,7.2431,7.0549,7.2196,1184886.0],["1987-08-17",7.1725,7.2901,7.0785,7.149,516652.0],["1987-08-18",7.196,7.196,7.0079,7.1255,681207.0],["1987-08-19",7.149,7.149,7.0549,7.1255,379409.0],["1987-08-20",7.149,7.2666,7.102,7.2431,641377.0],["1987-08-21",7.2901,7.3371,7.196,7.2901,676882.0],["1987-08-24",7.2431,7.2901,7.1255,7.196,401942.0],["1987-08-25",7.2196,7.3842,7.2196,7.2901,1193079.0],["1987-08-26",7.2431,7.3136,7.196,7.196,448144.0],["1987-08-27",7.149,7.196,7.0079,7.0549,527804.0],["1987-08-28",7.0549,7.0785,6.8668,6.8668,417418.0],["1987-08-31",6.9139,6.9374,6.7728,6.9374,350959.0],["1987-09-01",6.9844,7.0785,6.5846,6.6317,903117.0],["1987-09-02",6.5376,6.7727,6.5141,6.7492,512328.0],["1987-09-03",6.8198,6.9374,6.6552,6.8198,464076.0],["1987-09-04",6.7727,6.7727,6.4906,6.5846,401714.0],["1987-09-08",6.5846,6.6317,6.4906,6.5611,368712.0],["1987-09-09",6.5611,6.5846,6.467,6.4906,246036.0],["1987-09-10",6.5376,6.6316,6.5376,6.5846,759729.0],["1987-09-11",6.6081,6.6317,6.5376,6.5376,326834.0],["1987-09-14",6.5611,6.6317,6.4435,6.4906,484105.0],["1987-09-15",6.4435,6.4905,6.3965,6.4435,512555.0],["1987-09-16",6.373,6.373,6.1143,6.3024,1356041.0],["1987-09-17",6.373,6.373,6.2084,6.3259,371443.0],["1987-09-18",6.2789,6.42,6.2789,6.373,326151.0],["1987-09-21",6.3965,6.467,6.2319,6.2789,282907.0],["1987-09-22",6.3024,6.4906,6.3024,6.4906,583111.0],["1987-09-23",6.4906,6.5611,6.373,6.373,1010999.0],["1987-09-24",6.3965,6.3965,6.1378,6.2319,683483.0],["1987-09-25",6.2084,6.2084,6.0908,6.1848,1132310.0],["1987-09-28",6.2319,6.3024,6.1378,6.1613,810939.0],["1987-09-29",6.2084,6.2789,6.1613,6.2084,1009634.0],["1987-09-30",6.2554,6.2554,6.0673,6.0673,964341.0],["1987-10-01",6.1143,6.1613,6.0673,6.1143,1491463.0],["1987-10-02",6.0673,6.1613,6.0673,6.1613,1048098.0],["1987-10-05",6.1613,6.1613,5.9732,6.0908,590167.0],["1987-10-06",6.0673,6.0673,5.7145,5.8086,1277746.0],["1987-10-07",5.8791,5.9026,5.8321,5.8791,1187162.0],["1987-10-08",5.9026,5.9497,5.7615,5.8086,1474393.0],["1987-10-09",5.8321,5.8321,5.7145,5.738,624079.0],["1987-10-12",5.738,5.7615,5.5969,5.6204,652757.0],["1987-10-13",5.7145,5.7615,5.5264,5.738,1243151.0],["1987-10-14",5.7615,5.7615,5.6204,5.644,1353082.0],["1987-10-15",5.644,5.644,5.4558,5.5264,1622560.0],["1987-10-16",5.4793,5.5264,5.0325,5.1031,1077914.0],["1987-10-19",4.2722,4.8623,4.1306,4.2722,1849478.0],["1987-10-20",4.5319,5.0984,3.5405,4.5083,2156738.0],["1987-10-21",4.6499,5.1456,4.4375,4.5319,2529319.0],["1987-10-22",4.4375,4.4847,4.107,4.2014,1550184.0],["1987-10-23",3.9654,4.1778,3.9654,4.0126,1310976.0],["1987-10-26",3.7766,3.9182,3.7294,3.7294,1297548.0],["1987-10-27",3.8474,4.0126,3.6585,3.6821,733327.0],["1987-10-28",3.5877,3.9182,3.5877,3.871,1474393.0],["1987-10-29",4.0598,4.3194,3.9182,4.3194,1157346.0],["1987-10-30",4.4847,4.9095,4.4847,4.6735,879219.0],["1987-11-02",4.6971,4.8151,4.5555,4.5791,456110.0],["1987-11-03",4.343,4.3903,4.2486,4.343,662771.0],["1987-11-04",4.2958,4.3194,4.2486,4.3194,605416.0],["1987-11-05",4.2722,4.4847,4.2722,4.3666,998026.0],["1987-11-06",4.3666,4.4611,4.2722,4.2722,998481.0],["1987-11-09",4.2014,4.2486,4.1306,4.1306,397845.0],["1987-11-10",4.1542,4.4139,4.1542,4.2722,772247.0],["1987-11-11",4.3903,4.5083,4.343,4.3903,698277.0],["1987-11-12",4.5319,4.6735,4.5083,4.5083,515514.0],["1987-11-13",4.5083,4.5319,4.2722,4.2722,553296.0],["1987-11-16",4.3194,4.5083,4.3194,4.4375,1257035.0],["1987-11-17",4.4375,4.4611,4.3194,4.4611,552158.0],["1987-11-18",4.4611,4.6499,4.4139,4.6499,894468.0],["1987-11-19",4.5555,4.5555,4.2014,4.225,753356.0],["1987-11-20",4.1542,4.343,4.1306,4.2958,636370.0],["1987-11-23",4.2958,4.3194,4.1306,4.225,793869.0],["1987-11-24",4.2722,4.4375,4.1778,4.1778,1186251.0],["1987-11-25",4.1778,4.2722,4.1306,4.1778,723768.0],["1987-11-27",4.2014,4.2014,4.1542,4.1778,301798.0],["1987-11-30",4.0598,4.0598,3.8002,3.9182,754266.0],["1987-12-01",3.9182,4.0126,3.7766,3.8002,687352.0],["1987-12-02",3.8474,4.0598,3.8002,3.9418,693270.0],["1987-12-03",3.9418,4.0126,3.7058,3.7058,942264.0],["1987-12-04",3.6113,3.6822,3.5877,3.6349,703284.0],["1987-12-07",3.6585,3.753,3.6349,3.7294,457248.0],["1987-12-08",3.8002,3.9418,3.7766,3.871,368257.0],["1987-12-09",3.8946,4.107,3.8946,4.0126,796145.0],["1987-12-10",3.871,4.0834,3.871,4.0362,614520.0],["1987-12-11",3.989,4.0598,3.9654,3.989,607692.0],["1987-12-14",3.989,4.1778,3.989,4.1778,567634.0],["1987-12-15",4.1778,4.3194,4.1542,4.1778,585615.0],["1987-12-16",4.225,4.343,4.1306,4.2958,801152.0],["1987-12-17",4.3666,4.4139,4.2014,4.225,1085880.0],["1987-12-18",4.3194,4.4611,4.2486,4.4139,1015551.0],["1987-12-21",4.4375,4.4375,4.225,4.2722,518473.0],["1987-12-22",4.2722,4.2722,4.0834,4.2486,903117.0],["1987-12-23",4.2014,4.3667,4.1542,4.2958,467718.0],["1987-12-24",4.3903,4.3903,4.2958,4.2958,278582.0],["1987-12-28",4.2486,4.2722,4.1306,4.2014,290873.0],["1987-12-29",4.1542,4.225,4.1306,4.1778,476594.0],["1987-12-30",4.1542,4.2486,4.107,4.1306,583339.0],["1987-12-31",4.0834,4.1542,4.0598,4.0834,369850.0],["1988-01-04",4.1972,4.5055,4.1972,4.5055,623852.0],["1988-01-05",4.8375,4.8375,4.6478,4.6952,853500.0],["1988-01-06",4.6478,4.7426,4.6241,4.7189,601319.0],["1988-01-07",4.6715,4.9561,4.5529,4.9323,1318032.0],["1988-01-08",4.9323,4.9561,4.3395,4.3632,719671.0],["1988-01-11",4.4106,4.5529,4.2684,4.5529,909945.0],["1988-01-12",4.5529,4.5529,4.3158,4.5055,579470.0],["1988-01-13",4.4107,4.4818,4.3158,4.4344,1088838.0],["1988-01-14",4.4581,4.4581,4.2447,4.2684,2293298.0],["1988-01-15",4.4106,4.4818,4.2684,4.2921,1211060.0],["1988-01-18",4.3395,4.3395,4.2684,4.2921,410363.0],["1988-01-19",4.3158,4.4107,4.2209,4.3632,657536.0],["1988-01-20",4.3632,4.3632,4.1735,4.2447,718078.0],["1988-01-21",4.3632,4.3632,4.1735,4.3158,904027.0],["1988-01-22",4.3632,4.5055,4.3395,4.5055,604961.0],["1988-01-25",4.4581,4.6241,4.4581,4.5055,531674.0],["1988-01-26",4.5529,4.5529,4.3869,4.3869,275851.0],["1988-01-27",4.5055,4.6241,4.4818,4.5055,713071.0],["1988-01-28",4.5529,4.7189,4.5529,4.6952,800014.0],["1988-01-29",4.7189,4.8612,4.6715,4.8612,715119.0],["1988-02-01",4.9086,5.0272,4.9086,5.0035,832106.0],["1988-02-02",4.9323,4.9561,4.7426,4.8849,1006902.0],["1988-02-03",4.9323,4.956,4.8138,4.8612,1041042.0],["1988-02-04",4.8375,5.0035,4.8138,4.8612,953416.0],["1988-02-05",4.8849,4.9323,4.7663,4.7663,494802.0],["1988-02-08",4.6478,4.7189,4.6004,4.6952,342993.0],["1988-02-09",4.6952,4.8612,4.6952,4.8612,256733.0],["1988-02-10",4.8612,4.9561,4.8375,4.9323,755860.0],["1988-02-11",4.9323,5.0035,4.7901,4.9323,985508.0],["1988-02-12",4.9323,5.0509,4.8849,4.9086,492754.0],["1988-02-16",4.9086,5.0035,4.5766,4.9798,407404.0],["1988-02-17",5.0509,5.0746,4.9086,4.9323,860328.0],["1988-02-18",4.8849,4.9086,4.7901,4.9086,818905.0],["1988-02-19",4.8849,4.9561,4.8849,4.9561,347773.0],["1988-02-22",4.9561,5.0272,4.9323,5.0272,502996.0],["1988-02-23",5.0035,5.0509,4.9323,4.9798,533950.0],["1988-02-24",4.9798,5.0509,4.9323,5.0035,621120.0],["1988-02-25",5.0035,5.1458,4.9323,5.0035,1974430.0],["1988-02-26",5.0509,5.0746,5.0035,5.0509,316364.0],["1988-02-29",5.0746,5.1695,5.0272,5.1695,998936.0],["1988-03-01",5.2169,5.2406,5.0272,5.122,974583.0],["1988-03-02",5.1458,5.2169,5.0983,5.122,433578.0],["1988-03-03",5.122,5.1932,5.0983,5.122,833926.0],["1988-03-04",5.0509,5.122,4.9561,5.0272,679386.0],["1988-03-07",4.9798,5.0746,4.9561,5.0272,249905.0],["1988-03-08",5.0272,5.1695,5.0272,5.0746,881495.0],["1988-03-09",5.0509,5.1932,5.0509,5.122,557620.0],["1988-03-10",5.1695,5.1932,5.0746,5.0746,444503.0],["1988-03-11",5.0272,5.0746,4.9323,4.9798,678703.0],["1988-03-14",4.9798,5.0509,4.9561,5.0509,348000.0],["1988-03-15",4.9798,4.9798,4.8612,4.9323,271982.0],["1988-03-16",4.9323,5.0509,4.8849,5.0272,371443.0],["1988-03-17",5.122,5.2406,5.122,5.2406,404445.0],["1988-03-18",5.5015,5.5252,5.3355,5.3829,1256807.0],["1988-03-21",5.3829,5.3829,5.1458,5.2169,466580.0],["1988-03-22",5.2643,5.4066,5.2643,5.4066,736969.0],["1988-03-23",5.4066,5.6912,5.3592,5.4303,1546770.0],["1988-03-24",5.288,5.3117,5.122,5.3117,932250.0],["1988-03-25",5.2643,5.288,5.122,5.122,697139.0],["1988-03-28",5.0746,5.122,5.0035,5.0509,436537.0],["1988-03-29",5.0509,5.1458,5.0509,5.0746,196419.0],["1988-03-30",5.0983,5.1695,5.0035,5.0035,419922.0],["1988-03-31",5.0509,5.0509,4.9561,5.0035,241256.0],["1988-04-04",4.9798,5.0983,4.8375,4.8375,336393.0],["1988-04-05",4.8849,5.0035,4.8612,5.0035,241711.0],["1988-04-06",5.0509,5.1932,5.0272,5.1695,382368.0],["1988-04-07",5.122,5.288,5.122,5.2643,471360.0],["1988-04-08",5.2643,5.3355,5.2406,5.3355,442227.0],["1988-04-11",5.3307,5.3783,5.2593,5.2593,241711.0],["1988-04-12",5.2831,5.3545,5.2355,5.3069,398300.0],["1988-04-13",5.3069,5.4021,5.2831,5.3307,846900.0],["1988-04-14",5.1403,5.3307,4.9023,4.9499,797055.0],["1988-04-15",4.8785,5.0927,4.8785,5.0451,688945.0],["1988-04-18",5.0689,5.0927,4.9975,5.0689,468856.0],["1988-04-19",5.1165,5.2593,5.0451,5.0689,275851.0],["1988-04-20",5.0451,5.0927,4.9975,5.0213,301115.0],["1988-04-21",5.0451,5.1879,5.0213,5.0451,346862.0],["1988-04-22",5.0927,5.3069,5.0689,5.2831,217130.0],["1988-04-25",5.3069,5.4021,5.2117,5.2831,610196.0],["1988-04-26",5.3069,5.3069,5.1641,5.2117,357787.0],["1988-04-27",5.2117,5.2593,5.1403,5.1403,1323266.0],["1988-04-28",5.1165,5.1403,5.0213,5.0689,456110.0],["1988-04-29",5.0927,5.0927,4.9261,4.9737,448600.0],["1988-05-02",4.9975,5.0689,4.9499,5.0451,413094.0],["1988-05-03",5.0927,5.1403,5.0451,5.0689,340490.0],["1988-05-04",5.0927,5.0927,4.8072,4.9023,446551.0],["1988-05-05",4.8785,4.9499,4.8072,4.9023,952734.0],["1988-05-06",4.9023,4.9499,4.8547,4.8547,426067.0],["1988-05-09",4.8547,4.9261,4.6882,4.7834,470677.0],["1988-05-10",4.7358,4.9023,4.7358,4.9023,607464.0],["1988-05-11",4.8547,4.8547,4.7358,4.8547,477732.0],["1988-05-12",4.8547,4.8785,4.8072,4.8547,386237.0],["1988-05-13",4.831,4.9023,4.8072,4.831,756770.0],["1988-05-16",4.8785,4.9737,4.8785,4.9737,465442.0],["1988-05-17",5.0451,5.0689,4.8072,4.8547,1166905.0],["1988-05-18",4.8547,5.4021,4.7358,4.7834,346407.0],["1988-05-19",4.7834,4.9023,4.7596,4.9023,644336.0],["1988-05-20",4.9023,5.0451,4.8785,5.0451,437902.0],["1988-05-23",5.0213,5.0451,4.9975,4.9975,222365.0],["1988-05-24",4.9737,5.1403,4.9737,5.1403,1219026.0],["1988-05-25",5.1879,5.2355,4.9737,4.9975,486381.0],["1988-05-26",5.0689,5.1641,5.0451,5.1403,387148.0],["1988-05-27",5.1403,5.1879,5.0927,5.1165,457931.0],["1988-05-31",5.1403,5.2593,5.0927,5.2117,311584.0],["1988-06-01",5.1641,5.3783,5.1641,5.3307,996433.0],["1988-06-02",5.2831,5.4973,5.2355,5.4735,1099991.0],["1988-06-03",5.4497,5.4973,5.3783,5.4735,398755.0],["1988-06-06",5.5211,5.5449,5.4735,5.5211,890599.0],["1988-06-07",5.5211,5.5449,5.3545,5.4259,1386994.0],["1988-06-08",5.4021,5.5211,5.4021,5.4973,460662.0],["1988-06-09",5.4497,5.6639,5.4021,5.4735,406038.0],["1988-06-10",5.5211,5.6639,5.4497,5.6401,954782.0],["1988-06-13",5.6163,5.6877,5.6163,5.6401,701008.0],["1988-06-14",5.6639,5.7829,5.6401,5.6639,1981941.0],["1988-06-15",5.6639,5.6877,5.6163,5.6639,368712.0],["1988-06-16",5.6401,5.6401,5.4259,5.4973,595402.0],["1988-06-17",5.5211,5.5211,5.1879,5.2831,1210149.0],["1988-06-20",5.2831,5.3307,5.2355,5.3069,593581.0],["1988-06-21",5.2831,5.4973,5.2831,5.4735,627493.0],["1988-06-22",5.5925,5.7115,5.5211,5.5925,686669.0],["1988-06-23",5.6639,5.6639,5.5211,5.5925,476822.0],["1988-06-24",5.5449,5.6163,5.4973,5.5687,443365.0],["1988-06-27",5.5211,5.5687,5.4497,5.4497,385782.0],["1988-06-28",5.4497,5.5687,5.3545,5.4973,210075.0],["1988-06-29",5.4497,5.5211,5.4259,5.4735,314771.0],["1988-06-30",5.5211,5.6163,5.4497,5.6163,281769.0],["1988-07-01",5.6401,5.6639,5.5449,5.5449,365298.0],["1988-07-05",5.4973,5.6401,5.4735,5.5687,407859.0],["1988-07-06",5.5449,5.5925,5.5449,5.5687,760867.0],["1988-07-07",5.5687,5.5687,5.4735,5.4973,875577.0],["1988-07-08",5.4497,5.5211,5.4259,5.4735,646384.0],["1988-07-11",5.4973,5.5211,5.4259,5.4973,686897.0],["1988-07-12",5.4735,5.4973,5.2355,5.2831,425840.0],["1988-07-13",5.3307,5.3783,5.2593,5.3069,399438.0],["1988-07-14",5.3069,5.3307,5.2593,5.3069,352097.0],["1988-07-15",5.2831,5.3307,5.2117,5.2593,576738.0],["1988-07-18",5.2584,5.3062,5.1627,5.3062,738562.0],["1988-07-19",5.3062,5.354,5.1627,5.1866,481602.0],["1988-07-20",5.2106,5.3301,5.2106,5.2584,679386.0],["1988-07-21",5.2584,5.3062,5.1867,5.2345,170472.0],["1988-07-22",5.2584,5.2584,5.1149,5.1866,291100.0],["1988-07-25",5.2345,5.2584,5.1627,5.2584,397162.0],["1988-07-26",5.2344,5.3062,5.1627,5.1866,346407.0],["1988-07-27",5.1866,5.2345,5.0671,5.091,570138.0],["1988-07-28",5.1388,5.1627,5.0432,5.1627,384872.0],["1988-07-29",5.1627,5.3301,5.1149,5.2584,759046.0],["1988-08-01",5.3062,5.3301,5.2344,5.2822,394658.0],["1988-08-02",5.2584,5.4257,5.2345,5.4257,260374.0],["1988-08-03",5.3779,5.4496,5.2345,5.3301,669144.0],["1988-08-04",5.354,5.4257,5.2106,5.2106,559896.0],["1988-08-05",5.2106,5.2345,5.1867,5.2345,106517.0],["1988-08-08",5.2105,5.2105,5.091,5.091,510279.0],["1988-08-09",5.1149,5.1388,4.9715,5.0671,662771.0],["1988-08-10",5.0193,5.0432,4.8998,4.9715,423791.0],["1988-08-11",4.9476,4.9476,4.7803,4.8998,1037173.0],["1988-08-12",4.8759,5.0193,4.8281,4.9954,591532.0],["1988-08-15",4.9476,4.9715,4.8042,4.8042,616341.0],["1988-08-16",4.8281,4.9476,4.8042,4.8759,527349.0],["1988-08-17",4.8759,4.9237,4.8281,4.8281,462028.0],["1988-08-18",4.8042,4.8759,4.7803,4.7803,802290.0],["1988-08-19",4.8042,4.852,4.8042,4.852,704877.0],["1988-08-22",4.8759,4.8759,4.7325,4.7564,617479.0],["1988-08-23",4.7803,4.8042,4.6847,4.7086,316364.0],["1988-08-24",4.7086,4.7564,4.7086,4.7325,576511.0],["1988-08-25",4.6847,4.7086,4.613,4.6847,1155070.0],["1988-08-26",4.6369,4.6847,4.613,4.613,527804.0],["1988-08-29",4.5652,4.6847,4.5652,4.6847,1011227.0],["1988-08-30",4.6608,4.6847,4.6369,4.6847,563538.0],["1988-08-31",4.6369,4.6847,4.613,4.6369,571276.0],["1988-09-01",4.613,4.6608,4.5891,4.6608,1214929.0],["1988-09-02",4.7086,4.8759,4.7086,4.7803,905620.0],["1988-09-06",4.7803,4.852,4.7803,4.7803,296335.0],["1988-09-07",4.7803,4.7803,4.7325,4.7325,786130.0],["1988-09-08",4.7803,4.9237,4.7564,4.8998,842803.0],["1988-09-09",4.8759,4.9476,4.8281,4.8759,676882.0],["1988-09-12",4.8998,4.8998,4.8042,4.8042,430847.0],["1988-09-13",4.8042,4.9237,4.8042,4.9237,788179.0],["1988-09-14",5.0432,5.0432,4.8998,4.9476,379637.0],["1988-09-15",4.9237,4.9237,4.852,4.852,552158.0],["1988-09-16",4.852,4.8759,4.852,4.8759,710795.0],["1988-09-19",4.852,4.8998,4.852,4.852,638190.0],["1988-09-20",4.852,4.9476,4.852,4.852,651619.0],["1988-09-21",4.8759,4.9954,4.852,4.9715,568090.0],["1988-09-22",4.9954,5.0193,4.9237,4.9476,485016.0],["1988-09-23",4.9476,4.9715,4.8998,4.9476,594491.0],["1988-09-26",4.9476,4.9954,4.9476,4.9715,317274.0],["1988-09-27",4.9954,4.9954,4.9476,4.9476,306577.0],["1988-09-28",4.9476,4.9476,4.852,4.8998,671192.0],["1988-09-29",4.8759,5.0432,4.8759,5.0193,1038539.0],["1988-09-30",4.9954,5.1388,4.9954,5.091,716712.0],["1988-10-03",5.1149,5.1149,4.9715,5.0193,558758.0],["1988-10-04",5.0432,5.0432,4.9954,5.0193,471815.0],["1988-10-05",4.9954,5.0432,4.9476,4.9476,540778.0],["1988-10-06",4.9954,5.091,4.9715,5.091,418556.0],["1988-10-07",5.1149,5.4018,5.0432,5.3779,848038.0],["1988-10-10",5.354,5.3779,5.3062,5.3301,568772.0],["1988-10-11",5.3062,5.3301,5.2106,5.2345,243987.0],["1988-10-12",5.1866,5.1866,5.0193,5.0671,355511.0],["1988-10-13",5.0432,5.2345,5.0432,5.2106,329565.0],["1988-10-14",5.2584,5.2584,5.091,5.1866,274030.0],["1988-10-17",5.1857,5.2337,4.9696,5.1617,126546.0],["1988-10-18",5.1137,5.1857,5.0897,5.1377,398755.0],["1988-10-19",5.1617,5.2097,5.0897,5.1617,416963.0],["1988-10-20",5.2097,5.2577,5.1137,5.2577,206888.0],["1988-10-21",5.2337,5.3778,5.0897,5.3537,465897.0],["1988-10-24",5.3297,5.3297,5.1857,5.2337,390789.0],["1988-10-25",5.2577,5.3057,5.2097,5.2817,178438.0],["1988-10-26",5.2577,5.2817,5.1857,5.2337,213034.0],["1988-10-27",5.2337,5.2337,4.9936,5.1857,338441.0],["1988-10-28",5.1377,5.2337,5.0657,5.1377,215765.0],["1988-10-31",5.1617,5.2097,5.1137,5.1377,378499.0],["1988-11-01",5.1377,5.2097,5.0656,5.1137,613154.0],["1988-11-02",5.1617,5.1617,4.8256,5.1377,616568.0],["1988-11-03",5.1617,5.1617,5.0176,5.0176,553751.0],["1988-11-04",5.0176,5.0897,4.9936,5.0416,599954.0],["1988-11-07",5.0656,5.0656,5.0176,5.0176,237842.0],["1988-11-08",5.0176,5.0416,4.9936,5.0176,190274.0],["1988-11-09",5.0416,5.0416,4.9456,4.9456,718533.0],["1988-11-10",4.9456,4.9696,4.8976,4.9696,682800.0],["1988-11-11",4.9216,4.9456,4.8256,4.8256,597678.0],["1988-11-14",4.8496,4.8976,4.8016,4.8256,624762.0],["1988-11-15",4.8256,4.8256,4.7776,4.8016,578104.0],["1988-11-16",4.8256,4.8256,4.6575,4.7535,895606.0],["1988-11-17",4.7535,4.7776,4.7295,4.7295,718078.0],["1988-11-18",4.7295,4.7776,4.7055,4.7776,726727.0],["1988-11-21",4.7776,4.7776,4.6575,4.7055,397845.0],["1988-11-22",4.6815,4.6815,4.5855,4.6335,637735.0],["1988-11-23",4.6575,4.6575,4.5615,4.6095,986646.0],["1988-11-25",4.6095,4.6335,4.5375,4.5615,505727.0],["1988-11-28",4.5855,4.6575,4.5375,4.6575,328199.0],["1988-11-29",4.6095,4.7055,4.6095,4.6335,852362.0],["1988-11-30",4.6815,4.8736,4.6815,4.7295,868066.0],["1988-12-01",4.6815,4.7055,4.6095,4.6815,309764.0],["1988-12-02",4.7295,4.7535,4.6575,4.7535,375768.0],["1988-12-05",4.7295,4.8016,4.7055,4.7776,320688.0],["1988-12-06",4.7295,4.8016,4.6815,4.7295,366436.0],["1988-12-07",4.7535,4.9456,4.7295,4.8256,401714.0],["1988-12-08",4.8016,4.8736,4.7776,4.7776,218724.0],["1988-12-09",4.7535,4.8016,4.7295,4.7295,297473.0],["1988-12-12",4.7055,4.7776,4.7055,4.7535,386465.0],["1988-12-13",4.6575,4.7295,4.6335,4.7055,623396.0],["1988-12-14",4.7055,4.7776,4.7055,4.7295,545557.0],["1988-12-15",4.7295,4.7535,4.6095,4.6095,609740.0],["1988-12-16",4.6575,4.7295,4.6335,4.7295,836658.0],["1988-12-19",4.7295,4.9696,4.6815,4.9216,731962.0],["1988-12-20",4.8496,4.8736,4.8016,4.8016,3154308.0],["1988-12-21",4.8016,4.8736,4.8016,4.8256,753811.0],["1988-12-22",4.8016,4.8256,4.7295,4.7776,651846.0],["1988-12-23",4.8016,4.8496,4.7776,4.8256,135650.0],["1988-12-27",4.7776,4.8496,4.7776,4.8256,405356.0],["1988-12-28",4.8496,4.9696,4.8496,4.9456,737652.0],["1988-12-29",4.8976,5.0416,4.8976,4.9696,786358.0],["1988-12-30",4.9936,4.9936,4.8736,4.8736,732417.0],["1989-01-03",4.8976,4.8976,4.7535,4.8256,313178.0],["1989-01-04",4.8736,4.8976,4.8016,4.8976,384416.0],["1989-01-05",4.8976,4.9696,4.8976,4.9456,464532.0],["1989-01-06",4.9936,4.9936,4.9216,4.9216,631135.0],["1989-01-09",4.9206,4.9448,4.8965,4.9448,858052.0],["1989-01-10",4.9206,4.9448,4.8242,4.8483,1320990.0],["1989-01-11",4.8242,4.8965,4.8,4.8724,1220619.0],["1989-01-12",4.8724,4.8724,4.7518,4.8242,1411348.0],["1989-01-13",4.8242,4.8965,4.7759,4.8483,2966766.0],["1989-01-16",4.8,4.8242,4.7759,4.8,566952.0],["1989-01-17",4.8,4.8,4.7277,4.7759,533267.0],["1989-01-18",4.8,4.8483,4.7518,4.8,211440.0],["1989-01-19",4.8242,4.8483,4.7277,4.7759,414232.0],["1989-01-20",4.7759,4.7759,4.7036,4.7277,588801.0],["1989-01-23",4.7035,4.7277,4.6553,4.6553,559213.0],["1989-01-24",4.6794,4.7759,4.6553,4.7518,1065396.0],["1989-01-25",4.7518,4.9206,4.7277,4.9206,574462.0],["1989-01-26",4.8724,4.9206,4.8242,4.8483,446324.0],["1989-01-27",4.8724,4.8965,4.8,4.8242,673468.0],["1989-01-30",4.8483,4.9206,4.8483,4.8724,537136.0],["1989-01-31",4.8242,4.9206,4.8242,4.8965,1644410.0],["1989-02-01",4.9206,4.9448,4.8965,4.9206,745845.0],["1989-02-02",4.9689,5.0171,4.9206,4.9689,782716.0],["1989-02-03",4.9689,5.0171,4.9689,4.9689,1694482.0],["1989-02-06",4.9689,4.993,4.9206,4.9689,377588.0],["1989-02-07",4.9689,5.0895,4.9689,5.0895,1042863.0],["1989-02-08",5.0654,5.186,5.0654,5.0895,739700.0],["1989-02-09",5.1377,5.2342,5.1136,5.1377,1076548.0],["1989-02-10",5.1136,5.186,5.0895,5.0895,888095.0],["1989-02-13",5.1136,5.186,5.0895,5.186,685304.0],["1989-02-14",5.2101,5.2583,4.9689,5.1618,800014.0],["1989-02-15",5.1377,5.186,5.1136,5.1377,675744.0],["1989-02-16",5.1136,5.1377,5.0412,5.0412,542598.0],["1989-02-17",5.0412,5.186,5.0412,5.1618,484788.0],["1989-02-21",5.1136,5.186,5.0895,5.1136,350504.0],["1989-02-22",5.0895,5.1136,4.9689,4.9689,848948.0],["1989-02-23",4.9689,4.9689,4.9206,4.9689,399893.0],["1989-02-24",5.0171,5.0654,4.9448,4.9448,721037.0],["1989-02-27",4.9448,4.9689,4.9206,4.9448,198012.0],["1989-02-28",4.9689,4.9689,4.8724,4.8724,436764.0],["1989-03-01",4.9206,4.9448,4.8724,4.9206,358698.0],["1989-03-02",4.8724,4.9689,4.8483,4.8965,312722.0],["1989-03-03",4.8483,4.9448,4.8483,4.8483,316819.0],["1989-03-06",4.8965,5.0412,4.8965,5.0412,1182610.0],["1989-03-07",5.0412,5.0895,4.993,5.0171,617934.0],["1989-03-08",5.0171,5.0412,4.9206,4.9689,146119.0],["1989-03-09",4.993,4.993,4.9448,4.9689,207344.0],["1989-03-10",4.993,5.0171,4.8965,4.9689,526211.0],["1989-03-13",4.9448,4.993,4.9206,4.9206,520749.0],["1989-03-14",4.9206,4.9206,4.8724,4.8965,1665122.0],["1989-03-15",4.8724,4.8965,4.8724,4.8724,627038.0],["1989-03-16",4.9206,4.9206,4.8242,4.8483,569228.0],["1989-03-17",4.7518,4.8242,4.7518,4.7759,1094756.0],["1989-03-20",4.7759,4.8242,4.7277,4.8,882633.0],["1989-03-21",4.8242,4.8242,4.7277,4.7518,390106.0],["1989-03-22",4.7759,4.8,4.7518,4.7759,322282.0],["1989-03-23",4.8,4.8242,4.7759,4.8242,257416.0],["1989-03-27",4.7759,4.8965,4.7759,4.8724,599954.0],["1989-03-28",4.8483,4.8965,4.8483,4.8724,471132.0],["1989-03-29",4.8965,4.8965,4.8242,4.8483,138608.0],["1989-03-30",4.8483,4.8965,4.8242,4.8965,850314.0],["1989-03-31",4.8724,4.9689,4.8724,4.9206,667096.0],["1989-04-03",4.9206,5.0171,4.8965,4.9689,421970.0],["1989-04-04",4.9689,4.993,4.9448,4.993,539412.0],["1989-04-05",4.9689,4.993,4.9448,4.993,360063.0],["1989-04-06",4.9448,4.9689,4.9206,4.9448,422426.0],["1989-04-07",4.9448,4.9689,4.8242,4.9689,308626.0],["1989-04-10",4.9921,4.9921,4.9437,4.9437,344814.0],["1989-04-11",4.9437,4.9679,4.9194,4.9679,370533.0],["1989-04-12",4.9679,4.9679,4.8952,4.9194,314771.0],["1989-04-13",4.9437,4.9679,4.9194,4.9679,354146.0],["1989-04-14",4.9921,4.9921,4.9194,4.9679,413322.0],["1989-04-17",4.9437,4.9679,4.9194,4.9437,314998.0],["1989-04-18",4.9679,4.9679,4.8952,4.9194,1091342.0],["1989-04-19",4.9437,5.0164,4.9194,4.9679,620893.0],["1989-04-20",4.9921,4.9921,4.9437,4.9437,423108.0],["1989-04-21",4.9437,4.9679,4.9437,4.9679,438813.0],["1989-04-24",4.9679,4.9679,4.9437,4.9437,414915.0],["1989-04-25",4.9679,4.9921,4.9437,4.9679,566496.0],["1989-04-26",4.9921,5.0164,4.9437,4.9921,314771.0],["1989-04-27",4.9921,5.0164,4.9679,4.9679,3022983.0],["1989-04-28",4.9921,5.0406,4.9679,5.0164,542143.0],["1989-05-01",4.9921,5.0648,4.9921,5.0406,770654.0],["1989-05-02",5.0406,5.1375,5.0406,5.1133,1883162.0],["1989-05-03",5.1133,5.2102,5.0891,5.2102,1282526.0],["1989-05-04",5.186,5.2102,5.1375,5.1618,455428.0],["1989-05-05",5.1618,5.186,5.1133,5.1133,491388.0],["1989-05-08",5.1133,5.1375,5.0891,5.1375,474546.0],["1989-05-09",5.1133,5.1375,4.9921,5.0406,1374021.0],["1989-05-10",4.9921,5.0164,4.9679,5.0164,665047.0],["1989-05-11",5.0648,5.0648,4.9921,5.0406,636370.0],["1989-05-12",5.1375,5.186,5.0891,5.1375,1189665.0],["1989-05-15",5.1375,5.186,5.1375,5.1618,499127.0],["1989-05-16",5.186,5.4526,5.186,5.4526,1753430.0],["1989-05-17",5.5011,5.6465,5.5011,5.5495,1471889.0],["1989-05-18",5.5738,5.5738,5.501,5.501,1149152.0],["1989-05-19",5.5253,5.6222,5.5253,5.5495,778620.0],["1989-05-22",5.598,5.6222,5.5738,5.598,493664.0],["1989-05-23",5.598,5.598,5.5738,5.5738,908352.0],["1989-05-24",5.5738,5.598,5.501,5.501,405356.0],["1989-05-25",5.4768,5.5495,5.4041,5.501,662088.0],["1989-05-26",5.5253,5.5495,5.5011,5.5495,513238.0],["1989-05-30",5.5253,5.5495,5.4283,5.4526,482512.0],["1989-05-31",5.4768,5.501,5.4283,5.4526,680979.0],["1989-06-01",5.4526,5.4768,5.4041,5.4526,712843.0],["1989-06-02",5.5253,5.6465,5.5253,5.598,1634851.0],["1989-06-05",5.6465,5.7192,5.6465,5.6465,833471.0],["1989-06-06",5.6222,5.6949,5.6222,5.6707,1011227.0],["1989-06-07",5.6707,5.7192,5.6222,5.6465,828919.0],["1989-06-08",5.6949,5.7192,5.6465,5.6707,1016462.0],["1989-06-09",5.6707,5.7192,5.6707,5.6707,477732.0],["1989-06-12",5.7434,5.7434,5.6465,5.6949,410590.0],["1989-06-13",5.6707,5.6949,5.6465,5.6465,643880.0],["1989-06-14",5.6465,5.6465,5.5495,5.598,403990.0],["1989-06-15",5.6465,5.6465,5.5253,5.598,618844.0],["1989-06-16",5.7192,5.7192,5.598,5.6222,1275698.0],["1989-06-19",5.6707,5.6707,5.6222,5.6222,413094.0],["1989-06-20",5.6222,5.7919,5.6222,5.7434,1670129.0],["1989-06-21",5.7434,5.8888,5.7434,5.7676,957058.0],["1989-06-22",5.7676,5.7919,5.7434,5.7919,654805.0],["1989-06-23",5.913,6.0342,5.7192,5.913,1337605.0],["1989-06-26",5.913,5.9373,5.6707,5.6707,716940.0],["1989-06-27",5.7676,5.8646,5.7676,5.8403,797055.0],["1989-06-28",5.8403,5.8888,5.7919,5.8646,660040.0],["1989-06-29",5.8403,5.8403,5.7434,5.7676,746073.0],["1989-06-30",5.8161,5.8161,5.5738,5.6949,799104.0],["1989-07-03",5.6949,5.6949,5.6222,5.6949,242166.0],["1989-07-05",5.6949,5.8403,5.6707,5.7676,653440.0],["1989-07-06",5.8403,5.8403,5.7434,5.7919,679841.0],["1989-07-07",5.7676,5.7919,5.6949,5.7434,1501705.0],["1989-07-10",5.8161,5.8161,5.7192,5.7434,688718.0],["1989-07-11",5.7919,5.7919,5.6949,5.6949,546695.0],["1989-07-12",5.7434,5.7434,5.6707,5.7192,929518.0],["1989-07-13",5.7676,5.7919,5.6707,5.7192,930656.0],["1989-07-14",5.7676,5.7919,5.7192,5.7919,524163.0],["1989-07-17",5.7928,5.8172,5.7441,5.8172,158637.0],["1989-07-18",5.8172,5.8172,5.7685,5.7685,466808.0],["1989-07-19",5.7928,5.8415,5.7928,5.8172,1090659.0],["1989-07-20",5.8415,5.9145,5.7928,5.8172,917000.0],["1989-07-21",5.8172,5.8658,5.7928,5.8658,604278.0],["1989-07-24",5.8415,5.8658,5.7928,5.8172,784537.0],["1989-07-25",5.8172,5.9389,5.8172,5.8415,692132.0],["1989-07-26",5.7928,5.7928,5.5738,5.7441,1000530.0],["1989-07-27",5.7685,5.8658,5.7685,5.8658,922235.0],["1989-07-28",5.8658,5.8658,5.7928,5.8172,535770.0],["1989-07-31",5.8415,5.8415,5.7928,5.8415,642742.0],["1989-08-01",5.8415,5.9145,5.7441,5.7685,1128896.0],["1989-08-02",5.7685,5.8172,5.7685,5.7928,415598.0],["1989-08-03",5.7685,5.7928,5.6225,5.6225,1460509.0],["1989-08-04",5.6225,5.6468,5.5251,5.5251,1408616.0],["1989-08-07",5.5494,5.5981,5.4764,5.5738,1290264.0],["1989-08-08",5.5738,5.6225,5.5251,5.5494,924966.0],["1989-08-09",5.5008,5.5494,5.4277,5.4764,874894.0],["1989-08-10",5.4521,5.5008,5.4521,5.4764,1208556.0],["1989-08-11",5.5251,5.5738,5.5008,5.5251,1121385.0],["1989-08-14",5.5251,5.5251,5.4764,5.4764,294742.0],["1989-08-15",5.5008,5.5251,5.4764,5.5008,1003944.0],["1989-08-16",5.5494,5.6225,5.5251,5.5981,379409.0],["1989-08-17",5.5981,5.6225,5.4764,5.5008,775661.0],["1989-08-18",5.5251,5.5494,5.4764,5.5251,712388.0],["1989-08-21",5.4764,5.5008,5.4521,5.4521,756770.0],["1989-08-22",5.4521,5.4521,5.3791,5.3791,882178.0],["1989-08-23",5.3547,5.3791,5.306,5.3304,1159167.0],["1989-08-24",5.3547,5.4277,5.3547,5.4034,1319170.0],["1989-08-25",5.4034,5.5008,5.4034,5.4034,1049919.0],["1989-08-28",5.3791,5.4764,5.3547,5.4764,553296.0],["1989-08-29",5.4521,5.5738,5.4521,5.5738,1262952.0],["1989-08-30",5.6225,5.6468,5.5738,5.6225,1001895.0],["1989-08-31",5.6225,5.7441,5.6225,5.7441,595174.0],["1989-09-01",5.7441,5.8172,5.7198,5.8172,799786.0],["1989-09-05",5.8172,5.8172,5.7198,5.7441,723540.0],["1989-09-06",5.7198,5.7198,5.5981,5.6711,934753.0],["1989-09-07",5.6468,5.7198,5.6468,5.6468,779985.0],["1989-09-08",5.6468,5.6468,5.4277,5.4277,1588193.0],["1989-09-11",5.3547,5.4034,5.306,5.3304,3383046.0],["1989-09-12",5.3547,5.4277,5.3547,5.4034,1339198.0],["1989-09-13",5.4034,5.4277,5.3304,5.3791,914042.0],["1989-09-14",5.3547,5.3791,5.3304,5.3304,540550.0],["1989-09-15",5.3547,5.3791,5.306,5.3304,1192169.0],["1989-09-18",5.3304,5.3547,5.306,5.3304,927698.0],["1989-09-19",5.306,5.3304,5.233,5.233,1601394.0],["1989-09-20",5.233,5.2574,5.1357,5.1357,1476441.0],["1989-09-21",5.1357,5.2087,5.1113,5.1113,1552460.0],["1989-09-22",5.16,5.1843,5.1113,5.16,560579.0],["1989-09-25",5.2087,5.2087,5.1357,5.1357,541688.0],["1989-09-26",5.16,5.16,5.087,5.087,598360.0],["1989-09-27",5.087,5.16,5.087,5.1113,1253848.0],["1989-09-28",5.087,5.1113,5.014,5.087,665047.0],["1989-09-29",5.087,5.087,5.0383,5.0626,429936.0],["1989-10-02",5.0383,5.0626,5.014,5.0626,357560.0],["1989-10-03",5.0626,5.087,5.014,5.0626,1129579.0],["1989-10-04",5.0626,5.2574,5.0626,5.2087,1186479.0],["1989-10-05",5.2087,5.2817,5.2087,5.2817,914042.0],["1989-10-06",5.2574,5.3791,5.2574,5.2817,1084286.0],["1989-10-09",5.3304,5.3304,5.2817,5.306,188908.0],["1989-10-10",5.3304,5.3304,5.2574,5.2574,506182.0],["1989-10-11",5.2817,5.2817,5.2087,5.2574,826188.0],["1989-10-12",5.306,5.3547,5.2574,5.2574,341855.0],["1989-10-13",5.2817,5.2817,4.6732,4.8679,1069948.0],["1989-10-16",4.8934,5.2848,4.8444,5.0891,1752975.0],["1989-10-17",5.0402,5.0646,4.9178,5.0157,1185796.0],["1989-10-18",5.0646,5.0646,4.9668,5.0157,744252.0],["1989-10-19",4.9912,5.138,4.9668,5.0646,1263635.0],["1989-10-20",5.0891,5.1136,4.9668,4.9668,1362641.0],["1989-10-23",5.0157,5.1136,4.9668,4.9668,275624.0],["1989-10-24",4.9668,4.9912,4.8444,4.9178,877626.0],["1989-10-25",4.9423,4.9668,4.8934,4.9178,277444.0],["1989-10-26",4.8934,4.8934,4.7466,4.7466,685759.0],["1989-10-27",4.7466,4.8934,4.7466,4.82,2334038.0],["1989-10-30",4.82,4.8689,4.7955,4.82,309308.0],["1989-10-31",4.8689,4.9423,4.82,4.9423,464532.0],["1989-11-01",4.9423,4.9423,4.7955,4.8444,705788.0],["1989-11-02",4.8444,4.8934,4.7466,4.7466,819815.0],["1989-11-03",4.7466,4.8444,4.6976,4.6976,475456.0],["1989-11-06",4.771,4.82,4.7221,4.7955,772702.0],["1989-11-07",4.771,4.771,4.6976,4.7221,944540.0],["1989-11-08",4.6976,4.7466,4.6976,4.7466,398072.0],["1989-11-09",4.7221,4.771,4.6976,4.6976,770881.0],["1989-11-10",4.6976,4.771,4.6976,4.771,263561.0],["1989-11-13",4.7221,4.771,4.7221,4.7466,277217.0],["1989-11-14",4.7221,4.8689,4.7221,4.7955,491616.0],["1989-11-15",4.8689,4.9668,4.8689,4.8934,743797.0],["1989-11-16",4.9178,4.9912,4.8689,4.8934,1125254.0],["1989-11-17",4.8934,4.9178,4.8689,4.8934,350049.0],["1989-11-20",4.8934,4.9178,4.8444,4.8934,297928.0],["1989-11-21",4.8934,4.9178,4.8444,4.8689,381230.0],["1989-11-22",4.8444,4.8934,4.8444,4.8934,369850.0],["1989-11-24",4.8934,4.9423,4.8689,4.9178,257643.0],["1989-11-27",4.9423,4.9912,4.9423,4.9423,484333.0],["1989-11-28",4.9423,5.0402,4.8934,5.0157,529853.0],["1989-11-29",4.9912,5.0157,4.9668,4.9668,359608.0],["1989-11-30",4.9668,5.0157,4.9668,5.0157,657309.0],["1989-12-01",5.0402,5.1136,5.0157,5.0402,391017.0],["1989-12-04",5.0402,5.0891,5.0402,5.0402,489112.0],["1989-12-05",5.0891,5.1136,5.0402,5.0402,383734.0],["1989-12-06",5.0402,5.0891,5.0402,5.0646,355284.0],["1989-12-07",5.0646,5.0646,4.8689,4.8689,638873.0],["1989-12-08",4.8689,4.9912,4.8689,4.9423,289962.0],["1989-12-11",4.9423,4.9668,4.9178,4.9668,274030.0],["1989-12-12",4.9423,4.9912,4.9423,4.9423,302480.0],["1989-12-13",4.9423,4.9668,4.8934,4.9668,665275.0],["1989-12-14",4.8934,4.9423,4.8689,4.9178,698732.0],["1989-12-15",4.9912,4.9912,4.9178,4.9912,950685.0],["1989-12-18",4.9668,4.9912,4.82,4.8444,585387.0],["1989-12-19",4.7955,4.82,4.6976,4.7466,708974.0],["1989-12-20",4.7466,4.7955,4.6976,4.7466,576738.0],["1989-12-21",4.8444,4.8689,4.7466,4.7466,384872.0],["1989-12-22",4.7221,4.771,4.7221,4.7466,309536.0],["1989-12-26",4.7466,4.771,4.7221,4.7466,590167.0],["1989-12-27",4.771,4.771,4.6976,4.7221,1877245.0],["1989-12-28",4.771,4.771,4.6487,4.6732,886957.0],["1989-12-29",4.6732,4.771,4.6732,4.771,695773.0],["1990-01-02",4.771,4.8934,4.7221,4.8934,888323.0],["1990-01-03",4.9912,5.0157,4.9423,4.9423,789772.0],["1990-01-04",4.9668,5.0157,4.9178,4.9668,592898.0],["1990-01-05",4.9178,5.0646,4.8934,5.0157,1768452.0],["1990-01-08",4.9921,5.0905,4.9675,5.0905,838934.0],["1990-01-09",5.1396,5.2134,5.0905,5.1151,512100.0],["1990-01-10",5.0905,5.0905,5.0167,5.0659,873756.0],["1990-01-11",5.1151,5.1151,5.0413,5.0413,574007.0],["1990-01-12",5.0167,5.0167,4.8937,4.8937,875350.0],["1990-01-15",4.8937,4.9183,4.8937,4.9183,440406.0],["1990-01-16",4.8937,4.8937,4.82,4.8691,633866.0],["1990-01-17",4.8445,4.8691,4.7462,4.7708,637052.0],["1990-01-18",4.7708,4.8937,4.7708,4.8937,980046.0],["1990-01-19",4.8937,4.8937,4.7216,4.7462,930201.0],["1990-01-22",4.7462,4.82,4.7216,4.7216,504817.0],["1990-01-23",4.7216,4.7708,4.697,4.697,707836.0],["1990-01-24",4.7216,4.82,4.6724,4.7954,737424.0],["1990-01-25",4.82,4.82,4.6478,4.6478,442227.0],["1990-01-26",4.697,4.7708,4.6478,4.7462,616113.0],["1990-01-29",4.7954,4.7954,4.697,4.7216,307032.0],["1990-01-30",4.6724,4.697,4.6232,4.6724,552158.0],["1990-01-31",4.697,4.7216,4.6232,4.7216,658447.0],["1990-02-01",4.6724,4.697,4.6232,4.6478,514831.0],["1990-02-02",4.6232,4.6478,4.6232,4.6478,467490.0],["1990-02-05",4.6478,4.697,4.6478,4.6724,776344.0],["1990-02-06",4.6724,4.697,4.6232,4.697,330020.0],["1990-02-07",4.6724,4.7462,4.6478,4.697,523025.0],["1990-02-08",4.7216,4.7954,4.7216,4.7462,427205.0],["1990-02-09",4.7708,4.7954,4.7462,4.7462,204385.0],["1990-02-12",4.7708,4.7708,4.697,4.7216,358925.0],["1990-02-13",4.7216,4.7462,4.6478,4.697,359153.0],["1990-02-14",4.697,4.7708,4.697,4.7216,408314.0],["1990-02-15",4.7216,4.7954,4.7216,4.7708,282679.0],["1990-02-16",4.7462,4.8445,4.7462,4.8445,712388.0],["1990-02-20",4.82,4.82,4.7954,4.82,1209466.0],["1990-02-21",4.7708,4.82,4.7708,4.7954,395341.0],["1990-02-22",4.7954,4.8937,4.7708,4.7954,813442.0],["1990-02-23",4.7708,4.82,4.7462,4.7708,319323.0],["1990-02-26",4.7462,4.7954,4.7462,4.7954,796828.0],["1990-02-27",4.7708,4.8937,4.7708,4.8445,780440.0],["1990-02-28",4.8691,4.9429,4.8445,4.8937,459752.0],["1990-03-01",4.8937,4.9921,4.8937,4.9675,1467110.0],["1990-03-02",4.9921,5.0167,4.9675,4.9921,524618.0],["1990-03-05",4.9429,4.9921,4.9183,4.9429,333662.0],["1990-03-06",4.9675,4.9921,4.9429,4.9921,159092.0],["1990-03-07",5.0167,5.0659,4.9429,4.9675,681434.0],["1990-03-08",4.9675,4.9921,4.9429,4.9921,164555.0],["1990-03-09",4.9921,5.0167,4.9429,4.9921,537819.0],["1990-03-12",5.0167,5.0413,4.9675,4.9921,438813.0],["1990-03-13",4.9921,5.0167,4.9429,4.9675,996660.0],["1990-03-14",4.9921,4.9921,4.9429,4.9675,618617.0],["1990-03-15",5.0167,5.0167,4.9183,4.9183,279948.0],["1990-03-16",4.9675,4.9675,4.9183,4.9675,698277.0],["1990-03-19",4.9429,4.9675,4.9429,4.9675,781351.0],["1990-03-20",4.9675,5.0659,4.9675,5.0413,609968.0],["1990-03-21",5.0413,5.0905,5.0413,5.0905,370305.0],["1990-03-22",5.0413,5.0659,4.9429,4.9675,318185.0],["1990-03-23",5.0167,5.0413,4.9921,4.9921,221227.0],["1990-03-26",4.9921,5.0659,4.9921,5.0167,310902.0],["1990-03-27",5.0167,5.0413,4.9675,5.0167,379637.0],["1990-03-28",5.0167,5.0905,4.9921,5.0905,429936.0],["1990-03-29",5.0659,5.0659,5.0413,5.0659,154768.0],["1990-03-30",5.0167,5.0905,4.9675,5.0659,307943.0],["1990-04-02",5.0167,5.0413,4.9921,5.0167,591532.0],["1990-04-03",5.0413,5.0905,5.0413,5.0659,292921.0],["1990-04-04",5.1151,5.2626,4.9921,4.9921,573324.0],["1990-04-05",5.0413,5.0413,4.9921,4.9921,431302.0],["1990-04-06",5.0425,5.0425,4.9931,5.0425,394203.0],["1990-04-09",5.0425,5.1167,5.0425,5.1167,207116.0],["1990-04-10",5.1167,5.1908,5.092,5.1414,496396.0],["1990-04-11",5.1661,5.1661,5.092,5.1414,277900.0],["1990-04-12",5.1661,5.1908,5.1414,5.1414,164100.0],["1990-04-16",5.2155,5.2403,5.1908,5.1908,587208.0],["1990-04-17",5.1661,5.1908,5.1414,5.1661,262423.0],["1990-04-18",5.1661,5.1661,5.0672,5.092,530308.0],["1990-04-19",5.092,5.092,4.8942,4.8942,363705.0],["1990-04-20",4.9436,4.9931,4.8942,4.8942,660040.0],["1990-04-23",4.8942,4.8942,4.8448,4.8695,537591.0],["1990-04-24",4.8695,4.8695,4.7212,4.7706,609058.0],["1990-04-25",4.8201,4.8201,4.7212,4.7212,594264.0],["1990-04-26",4.7459,4.7953,4.7459,4.7706,286321.0],["1990-04-27",4.7953,4.8201,4.7459,4.7459,352552.0],["1990-04-30",4.7212,4.8695,4.7212,4.8695,343904.0],["1990-05-01",4.9189,4.9436,4.8695,4.8942,297246.0],["1990-05-02",4.8942,4.8942,4.8448,4.8448,260602.0],["1990-05-03",4.8695,4.8942,4.8201,4.8448,344586.0],["1990-05-04",4.8695,4.8695,4.7953,4.8448,246036.0],["1990-05-07",4.8448,4.8942,4.8201,4.8942,316819.0],["1990-05-08",4.9436,4.9436,4.8942,4.9189,465897.0],["1990-05-09",4.9189,4.9436,4.8695,4.9189,466580.0],["1990-05-10",4.9436,4.9684,4.8942,4.8942,306805.0],["1990-05-11",4.9436,5.1414,4.8942,5.1414,918138.0],["1990-05-14",5.1414,5.1414,5.0178,5.0178,366891.0],["1990-05-15",5.0178,5.0672,4.9684,5.0178,330930.0],["1990-05-16",5.0178,5.0672,4.9684,5.0178,500948.0],["1990-05-17",5.0178,5.0178,4.9436,4.9436,875805.0],["1990-05-18",4.9436,4.9436,4.8448,4.8942,1439570.0],["1990-05-21",4.9189,4.9436,4.8695,4.9189,902889.0],["1990-05-22",4.9436,4.9931,4.8695,4.8695,663454.0],["1990-05-23",4.8695,4.9189,4.8695,4.8942,506638.0],["1990-05-24",4.8942,4.9436,4.8695,4.9189,428571.0],["1990-05-25",4.8695,4.8942,4.8695,4.8942,141795.0],["1990-05-29",4.9189,4.9436,4.8695,4.9436,641604.0],["1990-05-30",4.9436,4.9684,4.9189,4.9684,564903.0],["1990-05-31",4.9684,4.9684,4.9189,4.9436,513693.0],["1990-06-01",4.9189,4.9931,4.9189,4.9931,712160.0],["1990-06-04",4.9684,5.1661,4.9436,5.1167,1124344.0],["1990-06-05",5.1414,5.1414,5.0178,5.0672,1084514.0],["1990-06-06",5.1167,5.1167,5.0672,5.092,911993.0],["1990-06-07",5.092,5.092,5.0178,5.0425,802290.0],["1990-06-08",4.9931,4.9931,4.8695,4.8942,1260676.0],["1990-06-11",4.8695,4.8942,4.8201,4.8448,1159850.0],["1990-06-12",4.8448,4.8695,4.8201,4.8695,966845.0],["1990-06-13",4.8201,4.8448,4.7459,4.7706,1876790.0],["1990-06-14",4.7706,4.8201,4.7706,4.8201,527122.0],["1990-06-15",4.8942,4.8942,4.8448,4.8695,1224716.0],["1990-06-18",4.8201,4.8448,4.7953,4.8201,672330.0],["1990-06-19",4.7953,4.9189,4.7953,4.9189,1005764.0],["1990-06-20",4.8942,4.8942,4.8448,4.8695,400576.0],["1990-06-21",4.8448,4.8942,4.8448,4.8695,363705.0],["1990-06-22",4.8695,4.9436,4.8695,4.8942,867611.0],["1990-06-25",4.8448,4.9189,4.8448,4.8695,715119.0],["1990-06-26",4.8942,4.9189,4.8695,4.8695,730596.0],["1990-06-27",4.8695,4.8942,4.8448,4.8942,852134.0],["1990-06-28",4.8448,4.8695,4.8448,4.8695,376678.0],["1990-06-29",4.8448,4.8695,4.8448,4.8448,213944.0],["1990-07-02",4.8448,4.8448,4.7953,4.8201,743569.0],["1990-07-03",4.8201,4.8201,4.7953,4.8201,208709.0],["1990-07-05",4.7953,4.8201,4.7953,4.7953,375085.0],["1990-07-06",4.7706,4.7953,4.7706,4.7706,518928.0],["1990-07-09",4.7953,4.8201,4.7706,4.7953,314543.0],["1990-07-10",4.7706,4.7953,4.7459,4.7459,447006.0],["1990-07-11",4.7459,4.7706,4.7212,4.7212,854183.0],["1990-07-12",4.7212,4.7953,4.7212,4.7953,1584779.0],["1990-07-13",4.7953,4.8201,4.7706,4.7953,1253848.0],["1990-07-16",4.7983,4.848,4.7735,4.8232,596540.0],["1990-07-17",4.8232,4.8729,4.8232,4.848,344359.0],["1990-07-18",4.8232,4.8978,4.8232,4.8978,853500.0],["1990-07-19",4.8729,4.8978,4.848,4.848,275396.0],["1990-07-20",4.8729,4.8978,4.848,4.848,938850.0],["1990-07-23",4.8232,4.848,4.7983,4.848,406038.0],["1990-07-24",4.8232,4.8232,4.7735,4.7735,744252.0],["1990-07-25",4.7735,4.7983,4.7237,4.7486,887185.0],["1990-07-26",4.7486,4.7486,4.7237,4.7237,260374.0],["1990-07-27",4.6989,4.7237,4.6989,4.7237,784992.0],["1990-07-30",4.6989,4.7237,4.674,4.7237,1342157.0],["1990-07-31",4.7237,4.7237,4.6492,4.6492,478643.0],["1990-08-01",4.674,4.6989,4.674,4.6989,350732.0],["1990-08-02",4.6492,4.6492,4.5746,4.5746,1556556.0],["1990-08-03",4.5746,4.5746,4.5,4.5,948864.0],["1990-08-06",4.4254,4.4503,4.3757,4.4005,1568619.0],["1990-08-07",4.4503,4.4503,4.326,4.3508,980273.0],["1990-08-08",4.4005,4.4254,4.3011,4.3011,680979.0],["1990-08-09",4.3011,4.3508,4.3011,4.3011,780668.0],["1990-08-10",4.3259,4.3259,4.2265,4.2265,915635.0],["1990-08-13",4.1768,4.1768,4.1271,4.1271,1150746.0],["1990-08-14",4.1519,4.1768,4.1271,4.1271,743569.0],["1990-08-15",4.1519,4.1768,4.1271,4.1519,664820.0],["1990-08-16",4.1271,4.1519,4.1022,4.1022,472725.0],["1990-08-17",4.1022,4.1271,4.0773,4.1271,642060.0],["1990-08-20",4.1519,4.1768,4.0773,4.0773,713298.0],["1990-08-21",4.0773,4.0773,3.9779,3.9779,1101129.0],["1990-08-22",3.9779,4.0276,3.9779,3.9779,644336.0],["1990-08-23",3.9779,3.9779,3.779,3.8039,3541228.0],["1990-08-24",3.8784,3.8784,3.779,3.8039,988239.0],["1990-08-27",3.8536,3.8536,3.8039,3.8039,345269.0],["1990-08-28",3.8039,3.8287,3.8039,3.8039,438585.0],["1990-08-29",3.8039,3.8536,3.8039,3.8287,292921.0],["1990-08-30",3.8287,3.8784,3.8287,3.8287,801152.0],["1990-08-31",3.8784,3.8784,3.8039,3.8287,666640.0],["1990-09-04",3.779,3.8039,3.779,3.8039,299749.0],["1990-09-05",3.779,3.8039,3.779,3.8039,336165.0],["1990-09-06",3.779,3.8039,3.779,3.779,304984.0],["1990-09-07",3.779,3.8536,3.779,3.8039,252181.0],["1990-09-10",3.8287,3.8287,3.7293,3.7293,595629.0],["1990-09-11",3.779,3.779,3.7293,3.7293,215082.0],["1990-09-12",3.7044,3.779,3.7044,3.779,838706.0],["1990-09-13",3.7541,3.7541,3.7044,3.7293,368940.0],["1990-09-14",3.7044,3.7044,3.6547,3.7044,872163.0],["1990-09-17",3.6795,3.7293,3.6795,3.7044,373036.0],["1990-09-18",3.6795,3.7044,3.6795,3.7044,674379.0],["1990-09-19",3.6795,3.7044,3.6547,3.6795,711478.0],["1990-09-20",3.6547,3.6795,3.605,3.6298,1635534.0],["1990-09-21",3.6547,3.6547,3.5801,3.605,1294361.0],["1990-09-24",3.5552,3.5552,3.4806,3.5055,799331.0],["1990-09-25",3.4558,3.5304,3.4558,3.4806,786358.0],["1990-09-26",3.4558,3.4558,3.4061,3.4309,646839.0],["1990-09-27",3.4558,3.4558,3.3812,3.4309,785220.0],["1990-09-28",3.4061,3.4309,3.2818,3.4061,489568.0],["1990-10-01",3.3812,3.4309,3.3066,3.3563,1426597.0],["1990-10-02",3.3812,3.4061,3.3315,3.3315,568317.0],["1990-10-03",3.2818,3.3315,3.232,3.2569,1017144.0],["1990-10-04",3.2818,3.3563,3.2818,3.3066,1048781.0],["1990-10-05",3.2569,3.3066,3.232,3.2818,984370.0],["1990-10-08",3.2818,3.3315,3.2569,3.2569,326606.0],["1990-10-09",3.232,3.232,3.2072,3.2072,241711.0],["1990-10-10",3.2072,3.2569,3.1823,3.1823,571048.0],["1990-10-11",3.1823,3.2072,3.1823,3.2072,313633.0],["1990-10-12",3.1823,3.2569,3.1823,3.2072,1473710.0],["1990-10-15",3.2854,3.2854,3.1851,3.2102,597678.0],["1990-10-16",3.1851,3.1851,3.1349,3.1349,1434563.0],["1990-10-17",3.0848,3.1099,2.9594,2.9594,855776.0],["1990-10-18",2.9343,3.0095,2.9343,3.0095,370533.0],["1990-10-19",3.0346,3.0597,2.9845,3.0095,412866.0],["1990-10-22",3.0095,3.0346,2.9845,3.0346,207571.0],["1990-10-23",3.0095,3.0597,2.9845,3.0095,430619.0],["1990-10-24",3.0346,3.0346,3.0095,3.0095,329565.0],["1990-10-25",3.0346,3.0346,2.9594,2.9594,377588.0],["1990-10-26",2.9845,2.9845,2.8841,2.8841,1079279.0],["1990-10-29",2.9092,2.9845,2.9092,2.9343,613610.0],["1990-10-30",2.9092,2.9594,2.9092,2.9343,551475.0],["1990-10-31",2.9594,2.9594,2.9343,2.9343,395796.0],["1990-11-01",2.9343,2.9845,2.9343,2.9594,684393.0],["1990-11-02",2.9343,3.0346,2.9343,2.9594,1507395.0],["1990-11-05",3.0095,3.0597,2.9594,2.9845,922008.0],["1990-11-06",2.9594,2.9845,2.8591,2.9594,825050.0],["1990-11-07",2.9343,2.9594,2.9092,2.9092,411501.0],["1990-11-08",2.9092,3.0095,2.9092,2.9594,612244.0],["1990-11-09",2.9343,2.9845,2.9092,2.9845,948182.0],["1990-11-12",2.9594,3.0848,2.9594,3.0597,781806.0],["1990-11-13",3.0597,3.2603,3.0597,3.2353,1167588.0],["1990-11-14",3.2353,3.3857,3.2353,3.3356,876715.0],["1990-11-15",3.3105,3.3607,3.2854,3.2854,475001.0],["1990-11-16",3.3105,3.3607,3.16,3.2353,472725.0],["1990-11-19",3.3105,3.3356,3.2603,3.2854,559441.0],["1990-11-20",3.2854,3.3105,3.2102,3.2603,505044.0],["1990-11-21",3.2102,3.2353,2.9845,3.0095,721037.0],["1990-11-23",3.0095,3.0095,2.9594,2.9845,320461.0],["1990-11-26",2.9845,3.1851,2.9594,3.1851,525528.0],["1990-11-27",3.1349,3.16,3.0346,3.0848,304984.0],["1990-11-28",3.0597,3.1851,3.0597,3.1349,428571.0],["1990-11-29",3.1099,3.1099,2.9845,3.0346,908579.0],["1990-11-30",3.0095,3.2353,3.0095,3.1349,427888.0],["1990-12-03",3.1099,3.1851,3.1099,3.1349,236932.0],["1990-12-04",3.1349,3.2603,3.1349,3.2603,746528.0],["1990-12-05",3.2102,3.3105,3.2102,3.2854,758818.0],["1990-12-06",3.4108,3.5613,3.3857,3.4108,849176.0],["1990-12-07",3.3857,3.5111,3.3857,3.5111,961838.0],["1990-12-10",3.4861,3.5613,3.461,3.5362,770426.0],["1990-12-11",3.5613,3.5613,3.5111,3.5362,523935.0],["1990-12-12",3.5111,3.5613,3.4861,3.5362,765191.0],["1990-12-13",3.4861,3.5111,3.461,3.461,543054.0],["1990-12-14",3.4108,3.4108,3.3607,3.4108,544192.0],["1990-12-17",3.3857,3.4359,3.3857,3.4359,365298.0],["1990-12-18",3.4359,3.4861,3.4108,3.4861,521659.0],["1990-12-19",3.5111,3.6365,3.4861,3.5864,916545.0],["1990-12-20",3.5362,3.6115,3.5362,3.6115,1213791.0],["1990-12-21",3.787,3.787,3.6365,3.6365,998709.0],["1990-12-24",3.6365,3.7619,3.6365,3.7368,274030.0],["1990-12-26",3.7118,3.7619,3.6867,3.7118,437675.0],["1990-12-27",3.6616,3.6616,3.461,3.4861,436537.0],["1990-12-28",3.4861,3.5111,3.461,3.4861,214627.0],["1990-12-31",3.461,3.4861,3.4108,3.4359,300660.0],["1991-01-02",3.461,3.5613,3.4108,3.4359,573780.0],["1991-01-03",3.4861,3.5864,3.461,3.5864,446779.0],["1991-01-04",3.5613,3.6365,3.5613,3.6365,654350.0],["1991-01-07",3.6396,3.6901,3.6143,3.6396,575600.0],["1991-01-08",3.6396,3.6396,3.589,3.6396,586980.0],["1991-01-09",3.6396,3.6396,3.5637,3.589,435171.0],["1991-01-10",3.6143,3.6143,3.5132,3.5132,539640.0],["1991-01-11",3.5637,3.6143,3.5132,3.589,432668.0],["1991-01-14",3.5385,3.5637,3.4879,3.5385,579697.0],["1991-01-15",3.5132,3.6143,3.5132,3.589,311584.0],["1991-01-16",3.5385,3.6396,3.5385,3.6143,643880.0],["1991-01-17",3.7407,3.8165,3.6648,3.6901,1017372.0],["1991-01-18",3.6396,3.7407,3.6396,3.7407,896516.0],["1991-01-21",3.7659,3.867,3.7154,3.867,271527.0],["1991-01-22",3.8165,3.8165,3.7912,3.8165,180942.0],["1991-01-23",3.8923,3.9429,3.8418,3.8923,763370.0],["1991-01-24",3.8923,3.9934,3.867,3.9429,799104.0],["1991-01-25",3.9681,3.9681,3.8923,3.9176,677338.0],["1991-01-28",3.9429,4.0187,3.9429,4.0187,348000.0],["1991-01-29",3.9176,3.9429,3.8418,3.8923,778392.0],["1991-01-30",3.8923,4.0187,3.867,3.9934,765191.0],["1991-01-31",4.044,4.044,3.9681,3.9934,945223.0],["1991-02-01",3.9934,4.1451,3.9681,4.0692,783399.0],["1991-02-04",4.0945,4.4484,4.0692,4.3725,823002.0],["1991-02-05",4.4231,4.4736,4.2462,4.4736,1296182.0],["1991-02-06",4.4736,4.5242,4.3978,4.3978,874439.0],["1991-02-07",4.3725,4.4231,4.2967,4.322,585387.0],["1991-02-08",4.2967,4.3978,4.2967,4.3978,433806.0],["1991-02-11",4.3978,4.6253,4.322,4.6253,756998.0],["1991-02-12",4.5747,4.7011,4.5495,4.6,1625292.0],["1991-02-13",4.6253,4.6253,4.4989,4.6,766329.0],["1991-02-14",4.6,4.6505,4.3978,4.3978,624307.0],["1991-02-15",4.3978,4.3978,4.2462,4.3725,1166450.0],["1991-02-19",4.2714,4.4989,4.2714,4.4989,811849.0],["1991-02-20",4.5242,4.5242,4.3473,4.3978,775206.0],["1991-02-21",4.3725,4.3725,4.1956,4.2714,821408.0],["1991-02-22",4.2209,4.3725,4.1956,4.322,884909.0],["1991-02-25",4.4231,4.5242,4.3978,4.4989,893785.0],["1991-02-26",4.4736,4.4736,4.2967,4.2967,725361.0],["1991-02-27",4.1451,4.2967,4.0945,4.2967,1371290.0],["1991-02-28",4.3473,4.4989,4.3473,4.3978,1150518.0],["1991-03-01",4.4484,4.6,4.3725,4.5495,3071462.0],["1991-03-04",4.5495,4.5495,4.4484,4.4989,1123434.0],["1991-03-05",4.4484,4.5242,4.4484,4.4989,965024.0],["1991-03-06",4.6,4.6,4.5242,4.6,911538.0],["1991-03-07",4.6253,4.7264,4.6,4.6506,535998.0],["1991-03-08",4.7517,4.7769,4.5747,4.5747,395341.0],["1991-03-11",4.4989,4.5747,4.4484,4.4484,329110.0],["1991-03-12",4.3978,4.3978,4.2714,4.2967,782944.0],["1991-03-13",4.2462,4.3725,4.2209,4.3725,581063.0],["1991-03-14",4.3725,4.3978,4.2967,4.2967,423791.0],["1991-03-15",4.322,4.322,4.1703,4.2967,860783.0],["1991-03-18",4.2462,4.3725,4.2462,4.3725,451558.0],["1991-03-19",4.322,4.3473,4.2714,4.3473,332524.0],["1991-03-20",4.322,4.3978,4.2462,4.3725,543964.0],["1991-03-21",4.3725,4.4736,4.3473,4.4231,718078.0],["1991-03-22",4.3978,4.5495,4.3978,4.4989,312267.0],["1991-03-25",4.4736,4.4989,4.4231,4.4736,209620.0],["1991-03-26",4.4484,4.6,4.4484,4.6,811849.0],["1991-03-27",4.6,4.6253,4.5747,4.5747,455428.0],["1991-03-28",4.6506,4.7011,4.6253,4.6506,1096804.0],["1991-04-01",4.6758,4.7011,4.6506,4.6506,416963.0],["1991-04-02",4.6758,4.7264,4.6506,4.7011,576283.0],["1991-04-03",4.7011,4.7011,4.6,4.6,1203094.0],["1991-04-04",4.6253,4.6758,4.5495,4.6506,742204.0],["1991-04-05",4.6,4.7011,4.5495,4.6,640239.0],["1991-04-08",4.6031,4.7811,4.6031,4.7811,566952.0],["1991-04-09",4.7556,4.7811,4.5776,4.6031,547378.0],["1991-04-10",4.6285,4.7811,4.6285,4.7048,532812.0],["1991-04-11",4.7556,4.7811,4.6794,4.7048,371671.0],["1991-04-12",4.7302,4.7302,4.6031,4.6285,386465.0],["1991-04-15",4.7048,4.7556,4.6285,4.6539,329792.0],["1991-04-16",4.6031,4.7811,4.6031,4.7556,912676.0],["1991-04-17",4.7048,4.9337,4.7048,4.8574,1800771.0],["1991-04-18",4.8828,4.9337,4.8574,4.9082,657536.0],["1991-04-19",4.8574,4.9337,4.8574,4.9082,356194.0],["1991-04-22",4.8828,4.8828,4.8065,4.8065,317957.0],["1991-04-23",4.8319,4.8574,4.7811,4.8065,350504.0],["1991-04-24",4.8065,4.8319,4.7556,4.8065,175480.0],["1991-04-25",4.8065,4.8319,4.7556,4.8065,542826.0],["1991-04-26",4.8065,4.8065,4.6539,4.7302,485243.0],["1991-04-29",4.6793,4.7811,4.5776,4.5776,347318.0],["1991-04-30",4.5522,4.6793,4.4759,4.4759,7375150.0],["1991-05-01",4.4759,4.5522,4.4759,4.4759,749942.0],["1991-05-02",4.5776,4.6031,4.5013,4.5522,575373.0],["1991-05-03",4.5013,4.5776,4.4759,4.5268,297246.0],["1991-05-06",4.5268,4.5776,4.5013,4.5776,281314.0],["1991-05-07",4.5776,4.5776,4.4759,4.5522,424474.0],["1991-05-08",4.5268,4.5268,4.425,4.425,472270.0],["1991-05-09",4.4505,4.5776,4.425,4.5776,523935.0],["1991-05-10",4.5776,4.6031,4.4759,4.4759,474091.0],["1991-05-13",4.5013,4.5013,4.3996,4.4505,240573.0],["1991-05-14",4.4505,4.4505,4.3742,4.3742,381685.0],["1991-05-15",4.3996,4.3996,4.3233,4.3487,629086.0],["1991-05-16",4.3742,4.4759,4.3487,4.4505,386692.0],["1991-05-17",4.3996,4.5268,4.3996,4.4505,329792.0],["1991-05-20",4.4759,4.4759,4.3233,4.3487,536453.0],["1991-05-21",4.3233,4.4505,4.3233,4.4505,691449.0],["1991-05-22",4.425,4.4505,4.3487,4.3487,417874.0],["1991-05-23",4.3742,4.425,4.3487,4.3742,382368.0],["1991-05-24",4.3996,4.5268,4.3996,4.5013,450876.0],["1991-05-28",4.5522,4.6539,4.5268,4.6539,1254986.0],["1991-05-29",4.6793,4.8828,4.6793,4.8319,964796.0],["1991-05-30",4.8574,5.0354,4.8574,5.0354,1163036.0],["1991-05-31",5.0354,5.3914,5.0354,5.3914,1722022.0],["1991-06-03",5.2897,5.2897,5.1117,5.2388,907896.0],["1991-06-04",5.0862,5.1625,5.0862,5.1371,635914.0],["1991-06-05",5.0862,5.1371,5.0862,5.1371,890144.0],["1991-06-06",5.0862,5.1117,4.9845,4.9845,514148.0],["1991-06-07",4.9337,5.01,4.8319,4.8319,732872.0],["1991-06-10",4.8319,4.8828,4.7556,4.8574,812987.0],["1991-06-11",4.8828,4.9082,4.8574,4.8828,473636.0],["1991-06-12",4.8574,4.8574,4.7811,4.8319,260830.0],["1991-06-13",4.8319,4.8319,4.7302,4.7302,635004.0],["1991-06-14",4.7811,4.8828,4.7811,4.8828,742204.0],["1991-06-17",4.8319,4.9591,4.8319,4.9337,314316.0],["1991-06-18",4.9337,4.9591,4.8828,4.8828,366208.0],["1991-06-19",4.8828,4.9082,4.8319,4.9082,509141.0],["1991-06-20",4.9082,4.9082,4.7811,4.8065,852362.0],["1991-06-21",4.8065,4.8319,4.8065,4.8319,556937.0],["1991-06-24",4.7811,4.8065,4.6539,4.6793,300660.0],["1991-06-25",4.8065,4.8065,4.6285,4.6539,779530.0],["1991-06-26",4.6285,4.7556,4.6285,4.7048,237842.0],["1991-06-27",4.7556,4.8065,4.6285,4.6539,1236551.0],["1991-06-28",4.6793,4.7048,4.6285,4.6793,781578.0],["1991-07-01",4.7302,4.7302,4.6031,4.6539,1567026.0],["1991-07-02",4.6539,4.7048,4.5522,4.6031,769743.0],["1991-07-03",4.5776,4.6031,4.5776,4.5776,256960.0],["1991-07-05",4.5522,4.6031,4.5522,4.6031,256278.0],["1991-07-08",4.5522,4.6285,4.5268,4.6285,464076.0],["1991-07-09",4.6031,4.6539,4.6031,4.6031,433123.0],["1991-07-10",4.6285,4.7302,4.6285,4.6793,522570.0],["1991-07-11",4.6539,4.7556,4.6539,4.7302,393520.0],["1991-07-12",4.7556,4.7556,4.6794,4.7048,277217.0],["1991-07-15",4.7079,4.7334,4.6823,4.6823,296790.0],["1991-07-16",4.7078,4.7334,4.6311,4.6567,358015.0],["1991-07-17",4.6823,4.6823,4.6311,4.6311,704877.0],["1991-07-18",4.6311,4.6567,4.5799,4.5799,1143690.0],["1991-07-19",4.6311,4.6823,4.6055,4.6567,804794.0],["1991-07-22",4.6567,4.6567,4.5032,4.5032,400121.0],["1991-07-23",4.5543,4.5543,4.3496,4.4008,675972.0],["1991-07-24",4.4008,4.5799,4.3752,4.4008,2055911.0],["1991-07-25",4.4008,4.5032,4.3496,4.5032,713981.0],["1991-07-26",4.5032,4.5799,4.4776,4.5287,565131.0],["1991-07-29",4.5287,4.5287,4.4264,4.452,602685.0],["1991-07-30",4.4264,4.452,4.4008,4.4264,1827856.0],["1991-07-31",4.4264,4.4776,4.4008,4.4264,544874.0],["1991-08-01",4.4008,4.4008,4.2985,4.3752,2177677.0],["1991-08-02",4.4264,4.5032,4.4008,4.4776,866018.0],["1991-08-05",4.452,4.5543,4.452,4.5287,580152.0],["1991-08-06",4.5543,4.7079,4.5287,4.7079,513238.0],["1991-08-07",4.7078,4.8102,4.7078,4.8102,1092480.0],["1991-08-08",4.759,4.9125,4.759,4.887,637280.0],["1991-08-09",4.8614,4.9381,4.8614,4.887,674606.0],["1991-08-12",4.8614,4.8614,4.8102,4.8358,381002.0],["1991-08-13",4.8102,4.8102,4.6311,4.6567,683028.0],["1991-08-14",4.6823,4.7334,4.6311,4.6567,641377.0],["1991-08-15",4.6823,4.759,4.6311,4.6311,482057.0],["1991-08-16",4.6311,4.6823,4.5032,4.6055,537591.0],["1991-08-19",4.4264,4.5287,4.4264,4.4264,480691.0],["1991-08-20",4.5032,4.5799,4.4264,4.5799,430619.0],["1991-08-21",4.6567,4.8102,4.5543,4.8102,479781.0],["1991-08-22",4.7846,4.8102,4.759,4.7846,1641679.0],["1991-08-23",4.759,4.8102,4.6311,4.7334,1341930.0],["1991-08-26",4.7846,4.8358,4.759,4.7846,1561336.0],["1991-08-27",4.8102,4.8358,4.759,4.8102,305439.0],["1991-08-28",4.8102,4.9637,4.8102,4.9637,799559.0],["1991-08-29",5.0149,5.0149,4.9125,4.9125,808208.0],["1991-08-30",4.887,4.9381,4.887,4.887,394886.0],["1991-09-03",4.7078,4.887,4.7078,4.8358,463621.0],["1991-09-04",4.8358,4.887,4.8102,4.8102,300887.0],["1991-09-05",4.8102,4.8358,4.7334,4.7334,963886.0],["1991-09-06",4.759,4.8102,4.7334,4.759,1100674.0],["1991-09-09",4.759,4.8102,4.759,4.8102,402624.0],["1991-09-10",4.7846,4.7846,4.6823,4.759,510734.0],["1991-09-11",4.7334,4.759,4.7078,4.759,572414.0],["1991-09-12",4.7334,4.7846,4.7334,4.7846,769971.0],["1991-09-13",4.7846,4.7846,4.7079,4.7079,465670.0],["1991-09-16",4.7079,4.7334,4.6567,4.7079,1792805.0],["1991-09-17",4.6823,4.7334,4.5287,4.5287,496168.0],["1991-09-18",4.5032,4.5287,4.452,4.4776,829830.0],["1991-09-19",4.452,4.5799,4.452,4.5543,1946663.0],["1991-09-20",4.5799,4.6567,4.5543,4.6567,621576.0],["1991-09-23",4.6055,4.6055,4.5799,4.6055,193915.0],["1991-09-24",4.6055,4.6823,4.5799,4.5799,667551.0],["1991-09-25",4.5543,4.6311,4.5543,4.5543,353690.0],["1991-09-26",4.5287,4.5543,4.5032,4.5032,285183.0],["1991-09-27",4.5543,4.5799,4.4264,4.452,1209011.0],["1991-09-30",4.4264,4.5032,4.4264,4.452,411273.0],["1991-10-01",4.452,4.452,4.3752,4.3752,558758.0],["1991-10-02",4.3752,4.4008,4.3241,4.3496,244215.0],["1991-10-03",4.3496,4.3752,4.2217,4.2217,579697.0],["1991-10-04",4.2473,4.3496,4.2473,4.2985,518473.0],["1991-10-07",4.2473,4.2729,4.1705,4.1705,153630.0],["1991-10-08",4.1961,4.2729,4.1961,4.2729,514148.0],["1991-10-09",4.2473,4.3241,4.2473,4.2729,574918.0],["1991-10-10",4.2985,4.3752,4.2729,4.2985,327972.0],["1991-10-11",4.4067,4.4582,4.3294,4.4325,334344.0],["1991-10-14",4.4325,4.6129,4.4325,4.5871,310902.0],["1991-10-15",4.6386,4.7159,4.6129,4.7159,1289126.0],["1991-10-16",4.7417,4.7933,4.7159,4.7933,822091.0],["1991-10-17",4.7675,4.819,4.7417,4.7933,930656.0],["1991-10-18",4.7417,4.7675,4.7159,4.7675,819588.0],["1991-10-21",4.7675,4.7675,4.7159,4.7417,333206.0],["1991-10-22",4.7159,4.7675,4.7159,4.7417,367346.0],["1991-10-23",4.7675,4.7675,4.6386,4.7417,644108.0],["1991-10-24",4.7417,4.7417,4.5871,4.6129,815263.0],["1991-10-25",4.6129,4.6644,4.5613,4.6129,628859.0],["1991-10-28",4.6129,4.7159,4.5871,4.7159,585615.0],["1991-10-29",4.7159,4.7159,4.5871,4.6644,557620.0],["1991-10-30",4.6644,4.7159,4.6644,4.7159,402852.0],["1991-10-31",4.7417,4.7417,4.6644,4.7417,304529.0],["1991-11-01",4.7417,4.7417,4.6129,4.6644,323875.0],["1991-11-04",4.6644,4.6644,4.5871,4.6386,262650.0],["1991-11-05",4.6386,4.6902,4.5871,4.6129,244898.0],["1991-11-06",4.6129,4.6644,4.6129,4.6644,304301.0],["1991-11-07",4.6386,4.7159,4.6386,4.7159,423108.0],["1991-11-08",4.7417,4.7933,4.6644,4.7159,688262.0],["1991-11-11",4.7159,4.7159,4.6386,4.6644,95137.0],["1991-11-12",4.6644,4.7675,4.6644,4.7159,704422.0],["1991-11-13",4.6644,4.7417,4.6644,4.7417,585160.0],["1991-11-14",4.7417,4.7417,4.6386,4.7159,418784.0],["1991-11-15",4.7159,4.7417,4.6386,4.6644,1200818.0],["1991-11-18",4.6386,4.6902,4.6129,4.6902,589029.0],["1991-11-19",4.6386,4.6386,4.4325,4.5098,1142097.0],["1991-11-20",4.5356,4.5871,4.5098,4.5356,482967.0],["1991-11-21",4.484,4.5098,4.3809,4.3809,1376525.0],["1991-11-22",4.3809,4.4325,4.3036,4.3294,604278.0],["1991-11-25",4.3294,4.3552,4.2263,4.2263,1429783.0],["1991-11-26",4.2521,4.3294,4.2005,4.3294,558530.0],["1991-11-27",4.3294,4.4067,4.1232,4.2005,1729305.0],["1991-11-29",4.1232,4.1748,4.0459,4.1748,213944.0],["1991-12-02",4.0975,4.149,3.9944,4.1232,608147.0],["1991-12-03",4.1232,4.1232,4.0459,4.0459,1881797.0],["1991-12-04",4.0202,4.2005,4.0202,4.1748,449055.0],["1991-12-05",4.2005,4.2005,4.0459,4.0975,375540.0],["1991-12-06",4.0202,4.2263,4.0202,4.1748,592898.0],["1991-12-09",4.2005,4.2521,4.1232,4.1232,999164.0],["1991-12-10",4.1232,4.2005,4.1232,4.1232,577649.0],["1991-12-11",4.1232,4.1748,4.1232,4.149,1558605.0],["1991-12-12",4.1748,4.2263,4.1748,4.2263,737879.0],["1991-12-13",4.2263,4.2521,4.2263,4.2263,587663.0],["1991-12-16",4.2005,4.2521,4.1748,4.2005,522342.0],["1991-12-17",4.149,4.1748,4.1232,4.149,666868.0],["1991-12-18",4.149,4.1748,4.1232,4.1748,565586.0],["1991-12-19",4.1232,4.149,4.0717,4.0975,340945.0],["1991-12-20",4.4325,4.4325,4.2005,4.2263,915407.0],["1991-12-23",4.2263,4.484,4.1748,4.4582,403762.0],["1991-12-24",4.484,4.7159,4.484,4.6902,759501.0],["1991-12-26",4.6902,4.7675,4.6644,4.7675,520066.0],["1991-12-27",4.7417,4.7417,4.7159,4.7417,686442.0],["1991-12-30",4.7417,4.7675,4.6902,4.7675,751308.0],["1991-12-31",4.7159,4.8706,4.6902,4.8448,1013048.0],["1992-01-02",4.819,4.819,4.7159,4.7417,339579.0],["1992-01-03",4.7159,4.819,4.7159,4.819,417191.0],["1992-01-06",4.7723,4.9798,4.7464,4.9539,1122068.0],["1992-01-07",4.8761,5.0576,4.8761,5.0576,1126165.0],["1992-01-08",5.0058,5.2911,4.9798,5.1873,740838.0],["1992-01-09",4.9539,5.0836,4.902,4.928,1372883.0],["1992-01-10",4.9539,4.9798,4.8761,4.902,974128.0],["1992-01-13",4.928,5.0576,4.8502,5.0058,1265228.0],["1992-01-14",5.0317,5.0576,4.9798,4.9798,1012137.0],["1992-01-15",5.0317,5.2911,5.0317,5.2911,1591379.0],["1992-01-16",5.2911,5.4986,5.2651,5.4208,1681736.0],["1992-01-17",5.3948,5.4467,5.343,5.343,2551168.0],["1992-01-20",5.343,5.343,5.2911,5.317,287914.0],["1992-01-21",5.2911,5.2911,5.1355,5.1614,372581.0],["1992-01-22",5.1614,5.317,5.1355,5.317,810028.0],["1992-01-23",5.2651,5.3689,5.2133,5.343,1129579.0],["1992-01-24",5.3429,5.3689,5.2651,5.2651,501630.0],["1992-01-27",5.2651,5.3948,5.2133,5.3689,539640.0],["1992-01-28",5.3689,5.3689,5.2911,5.3689,791820.0],["1992-01-29",5.4726,5.7061,5.317,5.4467,1249069.0],["1992-01-30",5.4467,5.5504,5.3689,5.5504,934298.0],["1992-01-31",5.5504,5.5764,5.4726,5.4986,422426.0],["1992-02-03",5.4208,5.4726,5.3689,5.3948,480008.0],["1992-02-04",5.3948,5.5245,5.3948,5.5245,571276.0],["1992-02-05",5.4986,5.6801,5.4726,5.6801,1366055.0],["1992-02-06",5.6801,5.7061,5.6283,5.6801,774523.0],["1992-02-07",5.6801,5.6801,5.4986,5.5504,897427.0],["1992-02-10",5.4726,5.4986,5.4467,5.4726,416736.0],["1992-02-11",5.4726,5.4726,5.3948,5.4726,675744.0],["1992-02-12",5.4208,5.6283,5.3948,5.5764,1825124.0],["1992-02-13",5.6023,5.6023,5.4986,5.5245,1965326.0],["1992-02-14",5.4726,5.6542,5.4467,5.6542,961155.0],["1992-02-18",5.6801,5.6801,5.6023,5.6283,503906.0],["1992-02-19",5.6283,5.6542,5.5764,5.6542,1742733.0],["1992-02-20",5.6542,5.8098,5.6542,5.8098,2070477.0],["1992-02-21",5.8098,5.8098,5.732,5.732,1061982.0],["1992-02-24",5.6283,5.7579,5.6023,5.7579,439951.0],["1992-02-25",5.7839,5.7839,5.7061,5.732,951596.0],["1992-02-26",5.7061,5.8098,5.6801,5.7839,1549956.0],["1992-02-27",5.8098,5.8098,5.4726,5.5764,4404515.0],["1992-02-28",5.6023,5.6023,5.4986,5.6023,596312.0],["1992-03-02",5.6023,5.6283,5.5764,5.6023,577421.0],["1992-03-03",5.6023,5.6023,5.5245,5.5245,382368.0],["1992-03-04",5.6023,5.6023,5.5245,5.5245,472270.0],["1992-03-05",5.6542,5.6542,5.3948,5.4467,480691.0],["1992-03-06",5.4467,5.5504,5.4208,5.4986,506182.0],["1992-03-09",5.4986,5.6801,5.4986,5.6023,1672860.0],["1992-03-10",5.5764,5.6542,5.5764,5.6023,1335784.0],["1992-03-11",5.5764,5.6023,5.5504,5.5504,1127986.0],["1992-03-12",5.5764,5.6023,5.4986,5.5504,911538.0],["1992-03-13",5.5764,5.6023,5.5504,5.5504,392610.0],["1992-03-16",5.5504,5.5504,5.4986,5.4986,300204.0],["1992-03-17",5.5504,5.732,5.5245,5.6542,910855.0],["1992-03-18",5.6801,5.6801,5.6023,5.6542,1110005.0],["1992-03-19",5.7061,5.8876,5.7061,5.8876,1506029.0],["1992-03-20",5.8876,5.9914,5.8876,5.9914,1586372.0],["1992-03-23",5.9654,5.9654,5.8617,5.9136,549199.0],["1992-03-24",5.9395,5.9914,5.7839,5.8876,907669.0],["1992-03-25",5.8617,5.9136,5.8098,5.8098,406266.0],["1992-03-26",5.8617,5.8876,5.8098,5.8617,556254.0],["1992-03-27",5.8357,5.9395,5.8098,5.8098,808663.0],["1992-03-30",5.8876,5.8876,5.8357,5.8617,459752.0],["1992-03-31",5.8357,5.8617,5.6801,5.7061,376450.0],["1992-04-01",5.6542,5.6542,5.5504,5.6023,623169.0],["1992-04-02",5.6283,5.6283,5.5764,5.6023,522570.0],["1992-04-03",5.6023,5.6283,5.4467,5.4726,425612.0],["1992-04-06",5.4518,5.6083,5.4518,5.5822,401259.0],["1992-04-07",5.53,5.5561,5.3474,5.3996,464987.0],["1992-04-08",5.3735,5.3735,5.2953,5.3474,805932.0],["1992-04-09",5.3996,5.4779,5.3213,5.4518,1054926.0],["1992-04-10",5.5039,5.6083,5.4779,5.6083,300660.0],["1992-04-13",5.6083,5.6865,5.5822,5.6865,401486.0],["1992-04-14",5.6865,5.7126,5.6083,5.6604,218724.0],["1992-04-15",5.6865,5.7648,5.6865,5.7648,1321673.0],["1992-04-16",5.7648,5.7648,5.7126,5.7387,1101812.0],["1992-04-20",5.7387,5.7648,5.6604,5.7387,2060008.0],["1992-04-21",5.6865,5.7126,5.5561,5.5561,976859.0],["1992-04-22",5.5822,5.6865,5.5561,5.6604,894240.0],["1992-04-23",5.7387,5.8691,5.7387,5.8691,2218872.0],["1992-04-24",5.8691,5.9213,5.843,5.843,1161670.0],["1992-04-27",5.8691,5.8691,5.7909,5.817,549199.0],["1992-04-28",5.843,5.8691,5.7648,5.817,271754.0],["1992-04-29",5.817,5.843,5.7648,5.843,908352.0],["1992-04-30",5.817,5.8691,5.7648,5.817,986646.0],["1992-05-01",5.817,5.8691,5.7648,5.7648,763826.0],["1992-05-04",5.7909,5.8691,5.7909,5.7909,454972.0],["1992-05-05",5.843,5.9474,5.7648,5.7648,1451633.0],["1992-05-06",5.8691,5.9474,5.843,5.9474,1643955.0],["1992-05-07",5.9735,6.0778,5.9735,6.0778,1529472.0],["1992-05-08",6.1821,6.2343,6.13,6.1561,3914037.0],["1992-05-11",6.2343,6.2343,6.13,6.2082,578559.0],["1992-05-12",6.1821,6.1821,5.8952,5.9474,1249979.0],["1992-05-13",5.8952,5.9474,5.8952,5.9213,1105453.0],["1992-05-14",5.9474,5.9995,5.8691,5.9995,1193534.0],["1992-05-15",5.9474,5.9995,5.9213,5.9474,532129.0],["1992-05-18",5.9995,6.0256,5.9735,5.9735,949775.0],["1992-05-19",5.9995,5.9995,5.9474,5.9995,703739.0],["1992-05-20",5.9735,6.0256,5.9213,6.0256,1019648.0],["1992-05-21",6.0256,6.0256,5.9735,6.0256,458159.0],["1992-05-22",6.0256,6.0517,5.9995,5.9995,591988.0],["1992-05-26",5.9474,5.9474,5.843,5.8952,294059.0],["1992-05-27",5.9474,5.9735,5.9474,5.9474,313178.0],["1992-05-28",5.9735,5.9995,5.9474,5.9995,820043.0],["1992-05-29",5.9995,5.9995,5.9735,5.9995,606099.0],["1992-06-01",5.9995,6.0256,5.8691,5.9735,463394.0],["1992-06-02",5.9213,5.9995,5.9213,5.9735,561262.0],["1992-06-03",5.9735,5.9995,5.9474,5.9735,816856.0],["1992-06-04",5.9995,5.9995,5.9213,5.9735,718306.0],["1992-06-05",5.9474,5.9474,5.8691,5.8691,941126.0],["1992-06-08",5.8952,5.8952,5.8691,5.8691,296563.0],["1992-06-09",5.8952,5.8952,5.8691,5.8691,272437.0],["1992-06-10",5.843,5.8952,5.6083,5.6865,1205370.0],["1992-06-11",5.6344,5.6865,5.5039,5.6604,680296.0],["1992-06-12",5.7126,5.817,5.7126,5.7909,745390.0],["1992-06-15",5.7909,5.817,5.7387,5.817,739245.0],["1992-06-16",5.7648,5.843,5.7387,5.7387,616113.0],["1992-06-17",5.7648,5.7909,5.6083,5.6083,717850.0],["1992-06-18",5.6083,5.6344,5.4779,5.5039,462028.0],["1992-06-19",5.4779,5.5039,5.4257,5.4518,975494.0],["1992-06-22",5.4257,5.4518,5.2953,5.2953,462938.0],["1992-06-23",5.2953,5.3213,5.0605,5.0866,1158029.0],["1992-06-24",5.0866,5.3213,5.0344,5.217,1390181.0],["1992-06-25",5.2692,5.3474,5.2692,5.2953,596995.0],["1992-06-26",5.3213,5.3213,5.2431,5.3213,844851.0],["1992-06-29",5.3213,5.3735,5.2953,5.3735,1415672.0],["1992-06-30",5.3735,5.4778,5.3474,5.4257,803656.0],["1992-07-01",5.4257,5.5561,5.3996,5.5561,1999921.0],["1992-07-02",5.6604,5.6865,5.5561,5.5561,1669901.0],["1992-07-06",5.5561,5.5822,5.5039,5.5822,936346.0],["1992-07-07",5.5822,5.6083,5.3735,5.3996,343221.0],["1992-07-08",5.3735,5.4779,5.3735,5.3735,462028.0],["1992-07-09",5.4257,5.4257,5.3213,5.3474,514148.0],["1992-07-10",5.3735,5.53,5.3735,5.4778,877626.0],["1992-07-13",5.4306,5.5093,5.4044,5.4569,1592062.0],["1992-07-14",5.4569,5.4569,5.247,5.3257,745845.0],["1992-07-15",5.3257,5.3257,5.247,5.2732,1320535.0],["1992-07-16",5.247,5.3257,5.247,5.3257,1326453.0],["1992-07-17",5.2732,5.3257,5.2732,5.2732,803428.0],["1992-07-20",5.247,5.247,5.1158,5.142,1182154.0],["1992-07-21",5.1945,5.247,5.1945,5.2207,968438.0],["1992-07-22",5.2207,5.247,5.1945,5.2207,395341.0],["1992-07-23",5.2207,5.2207,5.1683,5.1945,552613.0],["1992-07-24",5.1683,5.2732,5.1683,5.2732,648660.0],["1992-07-27",5.2732,5.2995,5.1945,5.2732,445413.0],["1992-07-28",5.2732,5.3782,5.247,5.3782,850086.0],["1992-07-29",5.4831,5.6667,5.4831,5.588,1376752.0],["1992-07-30",5.7454,5.7454,5.6405,5.6405,760639.0],["1992-07-31",5.6405,5.7454,5.6405,5.7454,1114557.0],["1992-08-03",5.7717,5.7979,5.6667,5.693,654578.0],["1992-08-04",5.7979,5.7979,5.7717,5.7717,1043546.0],["1992-08-05",5.7717,5.7717,5.6667,5.7454,441089.0],["1992-08-06",5.7454,5.7454,5.693,5.7192,470222.0],["1992-08-07",5.6667,5.7717,5.6667,5.7454,466352.0],["1992-08-10",5.7454,5.7454,5.6667,5.6667,536226.0],["1992-08-11",5.693,5.693,5.5618,5.588,340034.0],["1992-08-12",5.5618,5.6143,5.5356,5.5618,637280.0],["1992-08-13",5.6143,5.6143,5.3519,5.3782,1237461.0],["1992-08-14",5.3782,5.4306,5.2732,5.3782,808663.0],["1992-08-17",5.4044,5.5618,5.4044,5.5356,777482.0],["1992-08-18",5.5356,5.588,5.5356,5.588,721720.0],["1992-08-19",5.588,5.588,5.5356,5.5618,342538.0],["1992-08-20",5.5618,5.588,5.5356,5.5618,355284.0],["1992-08-21",5.5618,5.588,5.5093,5.5093,521432.0],["1992-08-24",5.3519,5.4306,5.3519,5.3782,427888.0],["1992-08-25",5.3782,5.4044,5.2207,5.247,973900.0],["1992-08-26",5.247,5.3257,5.1158,5.3257,870342.0],["1992-08-27",5.2732,5.4306,5.2732,5.4044,642970.0],["1992-08-28",5.4044,5.4044,5.3257,5.3257,331158.0],["1992-08-31",5.3519,5.3519,5.2995,5.3257,240346.0],["1992-09-01",5.2995,5.5093,5.2995,5.5093,674151.0],["1992-09-02",5.5093,5.588,5.4569,5.5618,352097.0],["1992-09-03",5.5356,5.5618,5.4044,5.4044,489112.0],["1992-09-04",5.3782,5.4044,5.3519,5.3782,124725.0],["1992-09-08",5.3782,5.3782,5.3257,5.3782,214854.0],["1992-09-09",5.3782,5.4044,5.3257,5.3257,467946.0],["1992-09-10",5.3519,5.4569,5.3257,5.4569,932022.0],["1992-09-11",5.4569,5.4569,5.4306,5.4569,210758.0],["1992-09-14",5.6667,5.7717,5.6143,5.693,1244289.0],["1992-09-15",5.6405,5.7192,5.588,5.7192,813215.0],["1992-09-16",5.693,5.7192,5.6667,5.7192,228966.0],["1992-09-17",5.7192,5.7192,5.588,5.588,119035.0],["1992-09-18",5.6405,5.6667,5.5618,5.6143,497306.0],["1992-09-21",5.588,5.6143,5.5093,5.5093,323875.0],["1992-09-22",5.5093,5.6143,5.4569,5.4569,346180.0],["1992-09-23",5.4831,5.5618,5.4831,5.5093,625672.0],["1992-09-24",5.5093,5.5356,5.4831,5.5093,118580.0],["1992-09-25",5.4831,5.5093,5.4569,5.4569,280403.0],["1992-09-28",5.4569,5.588,5.4569,5.5618,171383.0],["1992-09-29",5.5356,5.5618,5.4831,5.5618,170245.0],["1992-09-30",5.5618,5.5618,5.5093,5.5356,218724.0],["1992-10-01",5.5093,5.5093,5.3782,5.4831,1064485.0],["1992-10-02",5.4569,5.5093,5.4044,5.4044,564903.0],["1992-10-05",5.2995,5.2995,5.0633,5.247,1414306.0],["1992-10-06",5.247,5.247,4.9059,4.9584,2307636.0],["1992-10-07",5.0371,5.0896,4.9846,4.9846,2064787.0],["1992-10-08",4.9846,4.9846,4.8797,4.9322,981639.0],["1992-10-09",4.9131,4.9396,4.7282,4.7547,785675.0],["1992-10-12",4.7547,4.8075,4.7282,4.7811,308853.0],["1992-10-13",4.649,4.9924,4.649,4.9924,824822.0],["1992-10-14",4.9924,4.9924,4.8867,4.9131,502541.0],["1992-10-15",4.8603,4.9131,4.7811,4.9131,862149.0],["1992-10-16",4.9131,4.9396,4.8867,4.9396,551702.0],["1992-10-19",4.9396,4.966,4.9131,4.966,912221.0],["1992-10-20",4.966,5.1773,4.966,5.1245,785675.0],["1992-10-21",5.1245,5.2037,5.1245,5.1773,247629.0],["1992-10-22",5.3358,5.3886,5.3358,5.3886,932477.0],["1992-10-23",5.3622,5.415,5.3358,5.3622,453379.0],["1992-10-26",5.3886,5.3886,5.3094,5.3094,483878.0],["1992-10-27",5.3094,5.3358,5.283,5.3358,741066.0],["1992-10-28",5.283,5.3886,5.283,5.3886,460890.0],["1992-10-29",5.3886,5.415,5.3358,5.3622,704194.0],["1992-10-30",5.3622,5.3886,5.2565,5.283,868294.0],["1992-11-02",5.2565,5.415,5.2565,5.3358,911766.0],["1992-11-03",5.3622,5.3622,5.3094,5.3622,1288444.0],["1992-11-04",5.3622,5.3622,5.3358,5.3622,485926.0],["1992-11-05",5.3358,5.3622,5.3358,5.3622,229876.0],["1992-11-06",5.3358,5.3358,5.3094,5.3358,155451.0],["1992-11-09",5.3094,5.3094,5.2037,5.283,627038.0],["1992-11-10",5.283,5.3094,5.2565,5.2565,777482.0],["1992-11-11",5.2301,5.283,5.1773,5.283,668006.0],["1992-11-12",5.2829,5.3358,5.2829,5.3094,470222.0],["1992-11-13",5.3094,5.3358,5.2565,5.283,373036.0],["1992-11-16",5.3094,5.3358,5.2565,5.3094,339352.0],["1992-11-17",5.3094,5.3886,5.3094,5.3094,1162581.0],["1992-11-18",5.3094,5.3358,5.283,5.3358,580835.0],["1992-11-19",5.3094,5.415,5.3094,5.3622,468628.0],["1992-11-20",5.415,5.4414,5.3622,5.3886,513693.0],["1992-11-23",5.3886,5.415,5.3622,5.3622,270389.0],["1992-11-24",5.3622,5.4414,5.3622,5.415,728320.0],["1992-11-25",5.4679,5.5471,5.4414,5.4943,705560.0],["1992-11-27",5.5207,5.6263,5.4943,5.5999,418101.0],["1992-11-30",5.5999,5.6792,5.5999,5.6528,1216522.0],["1992-12-01",5.6528,5.6528,5.5735,5.5999,568090.0],["1992-12-02",5.5999,5.8112,5.5999,5.8112,942036.0],["1992-12-03",5.9962,6.2339,5.8905,6.2075,3744248.0],["1992-12-04",6.2075,6.2075,5.9962,6.1018,1690613.0],["1992-12-07",6.0754,6.1018,5.9961,6.049,1182610.0],["1992-12-08",6.049,6.1811,6.0226,6.1811,1419769.0],["1992-12-09",6.1282,6.1546,6.049,6.049,758818.0],["1992-12-10",6.0226,6.1018,5.9962,6.1018,657081.0],["1992-12-11",6.1018,6.1282,6.0226,6.049,585615.0],["1992-12-14",6.049,6.1282,6.0226,6.1282,619982.0],["1992-12-15",6.1018,6.1546,6.1018,6.1282,381230.0],["1992-12-16",6.1018,6.2075,6.1018,6.1811,1127075.0],["1992-12-17",6.2075,6.2603,6.1811,6.2603,778620.0],["1992-12-18",6.2603,6.3131,6.2339,6.2867,1607084.0],["1992-12-21",6.1811,6.3395,6.1811,6.3131,832561.0],["1992-12-22",6.3131,6.3131,6.2075,6.3131,961382.0],["1992-12-23",6.3131,6.3395,6.2867,6.3131,559668.0],["1992-12-24",6.2867,6.3131,6.2867,6.3131,322509.0],["1992-12-28",6.3131,6.3131,6.2603,6.2867,86033.0],["1992-12-29",6.2867,6.3395,6.2339,6.2603,464532.0],["1992-12-30",6.2867,6.3395,6.2867,6.3395,436309.0],["1992-12-31",6.3395,6.3395,6.2603,6.2603,451103.0],["1993-01-04",6.1881,6.3208,6.1615,6.3208,727637.0],["1993-01-05",6.3474,6.4005,6.3209,6.374,1857671.0],["1993-01-06",6.4802,6.852,6.4802,6.7192,3538725.0],["1993-01-07",6.6927,6.7192,6.5599,6.6927,2265986.0],["1993-01-08",6.6927,6.7192,6.5864,6.6927,1271601.0],["1993-01-11",6.5864,6.6395,6.5599,6.613,846672.0],["1993-01-12",6.6396,6.6396,6.4802,6.5864,971852.0],["1993-01-13",6.6396,6.6661,6.4802,6.5599,987329.0],["1993-01-14",6.5864,6.5864,6.5068,6.5599,1096577.0],["1993-01-15",6.6661,6.7192,6.5599,6.6661,940443.0],["1993-01-18",6.6661,6.7192,6.6661,6.6927,370988.0],["1993-01-19",6.7192,6.7723,6.6661,6.7723,906303.0],["1993-01-20",6.7723,6.852,6.613,6.613,1148014.0],["1993-01-21",6.6661,6.6927,6.4802,6.5333,711250.0],["1993-01-22",6.7723,6.7723,6.6927,6.7458,723313.0],["1993-01-25",6.7458,6.7458,6.6661,6.7458,801607.0],["1993-01-26",6.6927,7.0645,6.6927,7.0379,1891584.0],["1993-01-27",7.0645,7.091,6.852,7.0379,1063802.0],["1993-01-28",6.9848,7.0114,6.9051,6.9317,600636.0],["1993-01-29",6.9317,6.9317,6.852,6.9051,1078596.0],["1993-02-01",6.9317,7.0114,6.9317,6.9848,671420.0],["1993-02-02",6.9848,7.0379,6.9317,6.9582,966390.0],["1993-02-03",6.9848,7.1176,6.9582,7.0645,778620.0],["1993-02-04",7.1176,7.3301,7.0379,7.3035,1730898.0],["1993-02-05",7.3035,7.3832,7.2504,7.3566,781578.0],["1993-02-08",7.3035,7.4363,7.1973,7.2769,1560881.0],["1993-02-09",7.2504,7.2769,7.1442,7.1707,1400878.0],["1993-02-10",7.0114,7.091,6.9848,7.0379,1106364.0],["1993-02-11",7.0114,7.0379,6.9051,6.9848,2022226.0],["1993-02-12",6.852,6.9848,6.852,6.9582,821636.0],["1993-02-16",6.9582,7.0114,6.613,6.613,1170319.0],["1993-02-17",6.613,6.6396,6.4271,6.5599,1311659.0],["1993-02-18",6.5599,6.7192,6.5068,6.613,1572488.0],["1993-02-19",6.613,6.7458,6.613,6.6661,386010.0],["1993-02-22",6.6927,6.7723,6.6927,6.7192,292466.0],["1993-02-23",6.7723,6.8255,6.5068,6.5599,710795.0],["1993-02-24",6.5599,6.7723,6.5068,6.7723,573324.0],["1993-02-25",6.9848,6.9848,6.7989,6.8255,556254.0],["1993-02-26",6.852,6.8786,6.7723,6.8255,355284.0],["1993-03-01",6.8255,6.9051,6.7989,6.8786,364160.0],["1993-03-02",6.7989,6.8255,6.6927,6.8255,515742.0],["1993-03-03",6.8786,6.9848,6.8255,6.9848,796828.0],["1993-03-04",6.9848,7.0114,6.8255,6.9582,605188.0],["1993-03-05",6.9317,7.1176,6.9317,7.0645,835975.0],["1993-03-08",7.091,7.2769,7.0645,7.2238,611106.0],["1993-03-09",7.1973,7.4894,7.1973,7.4894,916773.0],["1993-03-10",7.4363,7.4363,7.2504,7.2769,832788.0],["1993-03-11",7.3035,7.4629,7.3035,7.3566,674379.0],["1993-03-12",7.3566,7.3832,7.1973,7.2238,336165.0],["1993-03-15",7.2238,7.2238,7.1442,7.1442,329565.0],["1993-03-16",7.1442,7.1442,7.091,7.1176,438813.0],["1993-03-17",7.1176,7.1442,7.0114,7.0114,594946.0],["1993-03-18",7.0379,7.2504,7.0379,7.2504,605416.0],["1993-03-19",7.4363,7.4629,7.3566,7.3566,819588.0],["1993-03-22",7.3301,7.3566,7.2504,7.2504,331158.0],["1993-03-23",7.2504,7.3301,7.2504,7.2769,864652.0],["1993-03-24",7.2769,7.3832,7.2504,7.3035,745390.0],["1993-03-25",7.2504,7.3566,7.1973,7.3035,789317.0],["1993-03-26",7.3301,7.3566,7.1707,7.1973,425384.0],["1993-03-29",7.2238,7.2238,7.1707,7.2238,290418.0],["1993-03-30",7.2238,7.3566,7.1973,7.2238,832788.0],["1993-03-31",7.2504,7.3035,7.1707,7.2504,284045.0],["1993-04-01",7.3832,7.3832,7.2504,7.3301,594264.0],["1993-04-02",7.3109,7.3109,6.8306,6.8839,1292313.0],["1993-04-05",6.8839,6.964,6.8039,6.8573,668006.0],["1993-04-06",6.8839,6.8839,6.7505,6.8306,1036035.0],["1993-04-07",6.7505,6.7772,6.5904,6.6171,1747513.0],["1993-04-08",6.6705,6.6705,6.5904,6.6438,1302327.0],["1993-04-12",6.6972,6.7238,6.6171,6.6705,1748196.0],["1993-04-13",6.6705,7.044,6.6705,7.044,954554.0],["1993-04-14",7.0173,7.0974,6.9907,7.044,1110005.0],["1993-04-15",6.9907,7.0174,6.8306,6.8839,524390.0],["1993-04-16",6.8839,6.9907,6.8573,6.9907,382140.0],["1993-04-19",6.964,7.044,6.8306,6.9907,367346.0],["1993-04-20",6.9373,6.9373,6.8573,6.8839,418329.0],["1993-04-21",6.9373,6.9373,6.7505,6.7772,474546.0],["1993-04-22",6.7772,6.8306,6.6972,6.7238,851907.0],["1993-04-23",6.457,6.6438,6.457,6.5371,1922992.0],["1993-04-26",6.5371,6.5904,6.3236,6.457,1062892.0],["1993-04-27",6.4837,6.5638,6.4837,6.5371,667323.0],["1993-04-28",6.6171,6.7772,6.6171,6.7772,762460.0],["1993-04-29",6.7772,7.0174,6.7505,6.9373,684166.0],["1993-04-30",6.9373,6.9907,6.8039,6.8839,355739.0],["1993-05-03",6.8306,6.8306,6.7238,6.8039,249450.0],["1993-05-04",6.9373,6.9373,6.8306,6.8573,408314.0],["1993-05-05",6.9106,7.0174,6.9106,6.964,320006.0],["1993-05-06",6.9907,7.044,6.964,6.964,774750.0],["1993-05-07",6.964,7.044,6.9106,6.9907,781351.0],["1993-05-10",6.9373,7.0707,6.9106,6.9373,647067.0],["1993-05-11",6.9373,7.0174,6.9106,6.964,337758.0],["1993-05-12",6.8839,6.964,6.8839,6.964,442682.0],["1993-05-13",6.9373,6.9373,6.8306,6.8573,817539.0],["1993-05-14",6.8039,6.8306,6.6438,6.8306,669372.0],["1993-05-17",6.8306,6.8573,6.8039,6.8306,493664.0],["1993-05-18",6.8573,6.8839,6.7238,6.7238,514148.0],["1993-05-19",6.7238,6.7238,6.6171,6.7238,1018510.0],["1993-05-20",6.7505,7.0173,6.7505,6.9106,1777101.0],["1993-05-21",6.8573,6.8839,6.7238,6.7238,868977.0],["1993-05-24",6.7238,6.8306,6.7238,6.8039,241028.0],["1993-05-25",6.7505,6.8039,6.7238,6.7505,271527.0],["1993-05-26",6.7238,6.8306,6.6171,6.8306,1838553.0],["1993-05-27",6.8573,6.8573,6.7238,6.8039,218496.0],["1993-05-28",6.8039,6.8039,6.6705,6.7505,298839.0],["1993-06-01",6.7238,6.7505,6.6705,6.6972,609968.0],["1993-06-02",6.6438,6.7505,6.6171,6.7505,640011.0],["1993-06-03",6.8039,6.8039,6.7238,6.7505,1094984.0],["1993-06-04",6.7505,6.8306,6.6972,6.8306,842120.0],["1993-06-07",6.8306,6.8306,6.7505,6.8039,501175.0],["1993-06-08",6.8039,6.8039,6.3236,6.5104,1467337.0],["1993-06-09",6.5371,6.5371,6.3236,6.4037,1021241.0],["1993-06-10",6.377,6.4037,6.3236,6.377,675062.0],["1993-06-11",6.377,6.4037,6.1902,6.2436,554206.0],["1993-06-14",6.2969,6.3503,6.1102,6.1635,667096.0],["1993-06-15",6.2703,6.2703,6.1635,6.2703,510962.0],["1993-06-16",6.2703,6.3503,6.2436,6.3236,469311.0],["1993-06-17",6.3503,6.5371,6.3503,6.5104,499354.0],["1993-06-18",6.5104,6.5371,6.3503,6.377,777026.0],["1993-06-21",6.3503,6.5104,6.3503,6.377,386920.0],["1993-06-22",6.4037,6.4837,6.377,6.4303,608602.0],["1993-06-23",6.377,6.4303,6.3503,6.3503,911310.0],["1993-06-24",6.377,6.5638,6.3503,6.5371,1067672.0],["1993-06-25",6.5638,6.5638,6.4837,6.5371,401259.0],["1993-06-28",6.4837,6.5638,6.4837,6.5638,143388.0],["1993-06-29",6.457,6.5371,6.377,6.4303,758136.0],["1993-06-30",6.4303,6.457,6.377,6.377,350276.0],["1993-07-01",6.4037,6.4037,6.2969,6.3236,567407.0],["1993-07-02",6.2969,6.3236,6.2169,6.2703,307488.0],["1993-07-06",6.2169,6.2436,6.0568,6.0568,394886.0],["1993-07-07",6.0568,6.0835,5.4431,5.4431,2600330.0],["1993-07-08",5.5232,5.8967,5.5232,5.8967,2513387.0],["1993-07-09",5.8967,6.0568,5.87,5.9234,1219708.0],["1993-07-12",5.9309,5.9309,5.7162,5.7431,955692.0],["1993-07-13",5.8504,5.9041,5.7699,5.7699,1296865.0],["1993-07-14",5.8236,5.9041,5.7699,5.8772,1345799.0],["1993-07-15",6.0114,6.0919,5.9041,6.0382,995978.0],["1993-07-16",6.0651,6.0651,5.9577,5.9846,889916.0],["1993-07-19",5.9846,6.1993,5.9846,6.1993,769060.0],["1993-07-20",6.1993,6.1993,6.0919,6.1188,833016.0],["1993-07-21",6.1188,6.1456,6.0651,6.0919,577194.0],["1993-07-22",6.1188,6.1188,5.9577,5.9846,583794.0],["1993-07-23",6.0114,6.1456,6.0114,6.1188,360518.0],["1993-07-26",6.1188,6.1724,6.0651,6.1188,541688.0],["1993-07-27",6.1724,6.1724,5.9846,6.0919,751990.0],["1993-07-28",6.1456,6.2261,6.0919,6.1456,640694.0],["1993-07-29",6.0919,6.1724,6.0919,6.1724,627948.0],["1993-07-30",6.1724,6.1993,6.0383,6.1188,766102.0],["1993-08-02",6.0651,6.0919,5.9846,6.0114,636597.0],["1993-08-03",6.0114,6.0651,5.9041,5.9577,595174.0],["1993-08-04",6.0114,6.0114,5.7431,5.7699,1024428.0],["1993-08-05",5.7699,5.9309,5.6894,5.9309,1553370.0],["1993-08-06",5.9577,6.414,5.9577,6.414,933615.0],["1993-08-09",6.2798,6.3603,6.1724,6.3335,520066.0],["1993-08-10",6.2261,6.2798,6.0919,6.1724,587891.0],["1993-08-11",6.3871,6.6555,6.3603,6.6018,1897956.0],["1993-08-12",6.7628,6.8702,6.5213,6.6287,2358391.0],["1993-08-13",6.7628,6.8165,6.6555,6.7897,1026021.0],["1993-08-16",6.7897,6.7897,6.6018,6.6823,832561.0],["1993-08-17",6.6823,6.8165,6.6555,6.7628,1388815.0],["1993-08-18",6.7897,6.7897,6.6018,6.6555,505500.0],["1993-08-19",6.6287,6.6287,6.5213,6.6018,1112509.0],["1993-08-20",6.6555,6.6555,6.4945,6.5481,1203094.0],["1993-08-23",6.5481,6.6018,6.5213,6.5213,746073.0],["1993-08-24",6.5481,6.5481,6.4945,6.5213,1808737.0],["1993-08-25",6.575,6.6555,6.575,6.6287,1025793.0],["1993-08-26",6.7628,6.7628,6.6555,6.7092,1141869.0],["1993-08-27",6.736,6.736,6.6018,6.6287,630224.0],["1993-08-30",6.6555,6.7092,6.6018,6.6555,573097.0],["1993-08-31",6.6555,6.7092,6.6555,6.7092,752673.0],["1993-09-01",6.7628,6.8165,6.736,6.7897,897882.0],["1993-09-02",6.7897,6.8165,6.6018,6.6287,835292.0],["1993-09-03",6.575,6.6555,6.5481,6.6018,455200.0],["1993-09-07",6.6555,6.6823,6.5481,6.6018,819588.0],["1993-09-08",6.6018,6.6018,6.414,6.5481,1132765.0],["1993-09-09",6.5213,6.6018,6.4945,6.5213,840982.0],["1993-09-10",6.4676,6.575,6.4676,6.575,578787.0],["1993-09-13",6.6287,6.6823,6.6018,6.6555,712843.0],["1993-09-14",6.6287,6.7092,6.6287,6.6823,343676.0],["1993-09-15",6.6555,6.6555,6.5213,6.5213,733100.0],["1993-09-16",6.575,6.7897,6.575,6.7628,1033987.0],["1993-09-17",6.5481,6.7897,6.5481,6.736,1230861.0],["1993-09-20",6.7092,6.8702,6.7092,6.7897,724678.0],["1993-09-21",6.8434,6.8434,6.7628,6.7628,835520.0],["1993-09-22",6.7897,6.8165,6.736,6.8165,1693344.0],["1993-09-23",6.8165,6.8165,6.7092,6.736,934753.0],["1993-09-24",6.7092,6.8433,6.6823,6.7897,1920034.0],["1993-09-27",6.8434,6.9239,6.8165,6.8702,729913.0],["1993-09-28",6.897,6.897,6.8434,6.8702,384872.0],["1993-09-29",6.8165,6.8702,6.7628,6.7897,431302.0],["1993-09-30",6.7897,6.8165,6.736,6.8165,585387.0],["1993-10-01",6.7897,6.8165,6.736,6.7628,630907.0],["1993-10-04",6.8165,6.8702,6.7897,6.8702,482967.0],["1993-10-05",6.8702,6.897,6.7628,6.8165,366436.0],["1993-10-06",6.8434,6.9775,6.8434,6.9507,586980.0],["1993-10-07",6.9239,6.9507,6.897,6.9239,431074.0],["1993-10-08",6.9606,6.9875,6.9336,6.9875,554661.0],["1993-10-11",6.9875,6.9875,6.8526,6.8796,245808.0],["1993-10-12",6.8257,6.8257,6.6638,6.6638,783854.0],["1993-10-13",6.6908,6.7447,6.6638,6.6908,949547.0],["1993-10-14",6.6638,6.6638,6.3131,6.367,1757755.0],["1993-10-15",6.367,6.4749,6.34,6.448,949092.0],["1993-10-18",6.2591,6.5559,6.2051,6.394,1295954.0],["1993-10-19",6.421,6.421,6.2321,6.2861,1781198.0],["1993-10-20",6.34,6.421,6.2861,6.367,555344.0],["1993-10-21",6.367,6.4749,6.367,6.394,962293.0],["1993-10-22",6.394,6.4749,6.367,6.367,1134814.0],["1993-10-25",6.3131,6.394,6.2591,6.394,842575.0],["1993-10-26",6.5289,6.6638,6.4749,6.6098,1107957.0],["1993-10-27",6.7447,6.7717,6.6638,6.7717,1072224.0],["1993-10-28",6.6908,6.7987,6.6908,6.7717,903572.0],["1993-10-29",6.8796,6.9606,6.7987,6.8257,1343750.0],["1993-11-01",6.8257,6.9336,6.8257,6.9336,1021241.0],["1993-11-02",6.9336,7.2034,6.9336,7.1764,2448066.0],["1993-11-03",7.2303,7.5001,7.2303,7.3652,2288290.0],["1993-11-04",7.3113,7.5271,7.2843,7.3652,2211134.0],["1993-11-05",7.3383,7.3652,7.2303,7.2573,901524.0],["1993-11-08",7.3113,7.3113,7.1224,7.2573,1137090.0],["1993-11-09",7.2843,7.4462,7.2573,7.3383,1310521.0],["1993-11-10",7.4192,7.4192,7.3383,7.3922,1055381.0],["1993-11-11",7.3922,7.4731,7.3652,7.4192,1495560.0],["1993-11-12",7.3922,7.4462,7.3383,7.4192,909034.0],["1993-11-15",7.3922,7.3922,7.3113,7.3652,613610.0],["1993-11-16",7.3652,7.4192,7.2843,7.4192,961382.0],["1993-11-17",7.3383,7.4192,7.3383,7.3922,880129.0],["1993-11-18",7.3652,7.5541,7.3383,7.5541,2166297.0],["1993-11-19",7.5541,7.5541,7.4462,7.5271,760184.0],["1993-11-22",7.3383,7.4462,7.3383,7.4462,979363.0],["1993-11-23",7.4192,7.4462,7.1764,7.3113,1418176.0],["1993-11-24",7.3113,7.3652,7.2573,7.3383,839161.0],["1993-11-26",7.3652,7.3652,7.3113,7.3652,564220.0],["1993-11-29",7.3383,7.4192,7.3113,7.3652,1244062.0],["1993-11-30",7.3113,7.3922,7.2573,7.3383,558303.0],["1993-12-01",7.3113,7.3652,7.2573,7.3113,663454.0],["1993-12-02",7.2573,7.4732,7.2573,7.4732,1030573.0],["1993-12-03",7.5001,7.5811,7.4731,7.5541,1055381.0],["1993-12-06",7.5271,7.689,7.5271,7.635,1381532.0],["1993-12-07",7.689,7.7429,7.662,7.689,839389.0],["1993-12-08",7.689,7.8778,7.635,7.7699,682572.0],["1993-12-09",7.8239,7.9048,7.7699,7.8778,875577.0],["1993-12-10",7.8239,7.8239,7.7429,7.7969,1329184.0],["1993-12-13",7.8239,7.8509,7.689,7.8239,671648.0],["1993-12-14",7.8509,7.8509,7.716,7.7699,1014413.0],["1993-12-15",7.8239,7.9858,7.8239,7.9318,1858582.0],["1993-12-16",7.9858,8.0667,7.9588,8.0397,1363552.0],["1993-12-17",8.0397,8.0397,7.8778,7.9048,1935966.0],["1993-12-20",7.8778,7.8778,7.689,7.7699,1219253.0],["1993-12-21",7.7699,7.7969,7.716,7.7699,1037401.0],["1993-12-22",7.7699,8.0397,7.7699,8.0127,1294816.0],["1993-12-23",7.9588,8.1746,7.9588,8.0127,1332143.0],["1993-12-27",8.0397,8.0937,7.9858,8.0667,413322.0],["1993-12-28",8.0667,8.1476,8.0127,8.1206,736514.0],["1993-12-29",8.1476,8.2016,8.1206,8.1476,617706.0],["1993-12-30",8.1476,8.3904,8.1476,8.3904,382140.0],["1993-12-31",8.3904,8.3904,7.9858,7.9858,1027386.0],["1994-01-03",8.0768,8.1852,8.0768,8.131,1742733.0],["1994-01-04",8.0497,8.131,7.9955,8.0497,586753.0],["1994-01-05",8.0497,8.1039,7.8871,7.9142,1040587.0],["1994-01-06",7.8871,7.9684,7.8058,7.8058,828236.0],["1994-01-07",7.8871,7.9684,7.7787,7.86,964569.0],["1994-01-10",7.8871,7.8871,7.7516,7.8058,1597980.0],["1994-01-11",7.8058,7.9413,7.8058,7.9142,1231544.0],["1994-01-12",7.9413,7.9955,7.86,7.9413,642515.0],["1994-01-13",7.9413,7.9413,7.8329,7.9142,432668.0],["1994-01-14",7.9142,7.9684,7.8871,7.9684,1266594.0],["1994-01-17",7.9684,7.9684,7.9142,7.9413,279720.0],["1994-01-18",7.9684,8.0226,7.9142,7.9955,1270463.0],["1994-01-19",7.9955,7.9955,7.9413,7.9684,672103.0],["1994-01-20",7.9413,8.1039,7.9413,8.0768,1620057.0],["1994-01-21",8.0768,8.0768,7.9955,8.0226,755177.0],["1994-01-24",7.9955,8.1039,7.9684,8.1039,922008.0],["1994-01-25",8.0497,8.1039,8.0226,8.0497,864880.0],["1994-01-26",8.1039,8.1581,8.0768,8.1039,538274.0],["1994-01-27",8.131,8.1852,8.1039,8.1581,482284.0],["1994-01-28",8.1852,8.375,8.1852,8.375,987556.0],["1994-01-31",8.375,8.4563,8.3208,8.4292,766102.0],["1994-02-01",8.4292,8.5105,8.4292,8.4834,1340109.0],["1994-02-02",8.5105,8.6189,8.4563,8.6189,1199224.0],["1994-02-03",8.6189,8.646,8.5647,8.5918,1433425.0],["1994-02-04",8.5647,8.5918,8.131,8.1852,1670812.0],["1994-02-07",7.86,8.1852,7.86,8.1852,1495787.0],["1994-02-08",8.1581,8.1852,7.9955,8.131,904255.0],["1994-02-09",8.131,8.1852,8.1039,8.1581,898337.0],["1994-02-10",8.1581,8.3208,8.1581,8.2123,962976.0],["1994-02-11",8.1581,8.1581,8.0226,8.0768,854638.0],["1994-02-14",8.0497,8.1581,7.9955,8.1039,764964.0],["1994-02-15",7.9142,7.9684,7.86,7.9413,1025110.0],["1994-02-16",7.9955,8.131,7.9955,8.1039,333434.0],["1994-02-17",8.1039,8.1581,8.0226,8.0768,430164.0],["1994-02-18",8.0768,8.0768,7.9142,7.9684,543509.0],["1994-02-22",7.9413,7.9684,7.8871,7.9413,1205370.0],["1994-02-23",7.9684,7.9955,7.9142,7.9955,744935.0],["1994-02-24",7.9413,7.9684,7.7516,7.8871,922918.0],["1994-02-25",7.9413,7.9413,7.5348,7.6703,2061601.0],["1994-02-28",7.6703,7.7787,7.6161,7.6161,770654.0],["1994-03-01",7.6161,7.6161,7.4534,7.5348,1028752.0],["1994-03-02",7.1553,7.6161,7.1553,7.5619,2422119.0],["1994-03-03",7.5619,7.6161,7.4805,7.589,1272056.0],["1994-03-04",7.6432,7.6974,7.5619,7.5619,1580227.0],["1994-03-07",7.5619,7.5619,7.4534,7.5076,536908.0],["1994-03-08",7.5619,7.7787,7.5348,7.7245,853500.0],["1994-03-09",7.7245,7.7245,7.5076,7.5619,1237461.0],["1994-03-10",7.5348,7.5619,7.5076,7.5619,469994.0],["1994-03-11",7.5619,7.589,7.5347,7.589,281086.0],["1994-03-14",7.589,7.589,7.5347,7.589,399893.0],["1994-03-15",7.5347,7.589,7.345,7.4805,641149.0],["1994-03-16",7.4263,7.5076,7.2908,7.3721,1030345.0],["1994-03-17",7.345,7.3721,7.3179,7.345,1079052.0],["1994-03-18",7.3721,7.5347,7.345,7.5076,1530155.0],["1994-03-21",7.5347,7.5347,7.3721,7.3992,397845.0],["1994-03-22",7.4805,7.5347,7.3992,7.4263,369167.0],["1994-03-23",7.4263,7.5619,7.4263,7.5619,520976.0],["1994-03-24",7.5076,7.5619,7.4534,7.5076,665730.0],["1994-03-25",7.4805,7.5348,7.2637,7.2637,495713.0],["1994-03-28",7.345,7.3721,7.2095,7.3721,834609.0],["1994-03-29",7.2908,7.3179,6.9114,6.9114,857824.0],["1994-03-30",6.9114,7.0198,6.7759,6.7759,1595931.0],["1994-03-31",6.7759,6.8572,6.7216,6.8301,1003261.0],["1994-04-04",6.7581,6.8671,6.7036,6.7854,1283892.0],["1994-04-05",6.8399,7.017,6.8399,6.9489,1252483.0],["1994-04-06",6.9761,7.0034,6.8944,6.9489,843713.0],["1994-04-07",6.9761,6.9761,6.8126,6.9216,528942.0],["1994-04-08",6.9216,6.9489,6.5674,6.5674,1178513.0],["1994-04-11",6.5401,6.6764,6.5401,6.5946,1120930.0],["1994-04-12",6.6219,6.7309,6.6219,6.6491,528032.0],["1994-04-13",6.6491,6.6764,6.5674,6.5946,600864.0],["1994-04-14",6.5401,6.6219,6.5129,6.5674,1184886.0],["1994-04-15",6.5401,6.5946,6.4311,6.4856,1287988.0],["1994-04-18",6.4856,6.4856,5.9951,6.1041,2569832.0],["1994-04-19",6.1041,6.2676,6.0496,6.1041,1674908.0],["1994-04-20",6.1041,6.1586,5.9406,5.9679,1048781.0],["1994-04-21",5.9951,6.0496,5.9134,5.9679,1189893.0],["1994-04-22",6.0224,6.1314,6.0224,6.0769,1501477.0],["1994-04-25",6.0496,6.2131,6.0224,6.1859,981411.0],["1994-04-26",6.3221,6.4584,6.2949,6.3766,975721.0],["1994-04-28",6.3766,6.4584,6.3494,6.4039,864880.0],["1994-04-29",6.3221,6.3221,6.1859,6.2131,925649.0],["1994-05-02",6.2404,6.3494,6.1859,6.3221,615430.0],["1994-05-03",6.3494,6.4039,6.2949,6.4039,664820.0],["1994-05-04",6.4039,6.4856,6.3494,6.4311,612927.0],["1994-05-05",6.3766,6.4311,6.2131,6.2131,602685.0],["1994-05-06",6.2131,6.6219,6.2131,6.5674,1765948.0],["1994-05-09",6.5401,6.5674,6.3766,6.4039,799786.0],["1994-05-10",6.4584,6.4856,6.2404,6.2949,1328274.0],["1994-05-11",6.2676,6.2949,6.1586,6.2676,540095.0],["1994-05-12",6.2404,6.4039,6.2131,6.2131,608830.0],["1994-05-13",6.2404,6.2676,6.1314,6.2404,628176.0],["1994-05-16",6.1586,6.1586,6.0224,6.1041,427205.0],["1994-05-17",6.0496,6.1041,6.0224,6.1041,519611.0],["1994-05-18",6.1041,6.1041,5.9406,6.0224,1148697.0],["1994-05-19",6.0496,6.5401,6.0224,6.4311,1158484.0],["1994-05-20",6.4311,6.4584,6.2949,6.3221,643880.0],["1994-05-23",6.2676,6.3221,6.1314,6.1314,406038.0],["1994-05-24",6.1586,6.3221,6.1586,6.2676,385099.0],["1994-05-25",6.2131,6.2404,6.1314,6.1859,363250.0],["1994-05-26",6.1859,6.1859,5.9951,6.0224,1100901.0],["1994-05-27",6.0224,6.0769,5.9951,6.0496,519838.0],["1994-05-31",6.0224,6.1041,6.0224,6.0224,697366.0],["1994-06-01",6.0224,6.2131,6.0224,6.1859,662316.0],["1994-06-02",6.1859,6.4039,6.1586,6.3766,1402471.0],["1994-06-03",6.4039,6.5401,6.3766,6.5129,1256807.0],["1994-06-06",6.5401,6.7036,6.5129,6.6764,1206280.0],["1994-06-07",6.6219,6.6764,6.4856,6.5129,637735.0],["1994-06-08",6.5946,6.6219,6.4311,6.4584,642515.0],["1994-06-09",6.4584,6.4856,6.3494,6.4856,431757.0],["1994-06-10",6.4584,6.5401,6.4039,6.4856,229421.0],["1994-06-13",6.5129,6.5674,6.4856,6.5401,1030800.0],["1994-06-14",6.5401,6.6219,6.5129,6.5129,1799406.0],["1994-06-15",6.5129,6.5401,6.5129,6.5129,985508.0],["1994-06-16",6.5401,6.5674,6.4856,6.5129,904255.0],["1994-06-17",6.5401,6.5946,6.5129,6.5401,1675591.0],["1994-06-20",6.4311,6.5674,6.3766,6.5129,710567.0],["1994-06-21",6.4856,6.5129,6.2949,6.3494,624079.0],["1994-06-22",6.4311,6.4311,6.3221,6.3494,554206.0],["1994-06-23",6.3766,6.4311,6.1586,6.1859,566269.0],["1994-06-24",6.1859,6.1859,5.9951,6.0496,584022.0],["1994-06-27",5.9951,6.0769,5.8316,6.0224,491388.0],["1994-06-28",6.0224,6.0769,5.6953,5.8044,1557467.0],["1994-06-29",5.7499,5.8589,5.7499,5.8044,1570212.0],["1994-06-30",5.8589,5.9951,5.7226,5.9951,1234047.0],["1994-07-01",5.9679,6.0224,5.8316,5.9134,652302.0],["1994-07-05",5.9679,5.9679,5.8316,5.8316,1359682.0],["1994-07-06",5.8316,5.8316,5.6681,5.6954,697366.0],["1994-07-07",5.7499,5.8861,5.7499,5.8316,805476.0],["1994-07-08",5.7771,5.8861,5.7499,5.8861,653440.0],["1994-07-11",5.8137,5.8686,5.7863,5.8137,591077.0],["1994-07-12",5.8137,5.8137,5.7314,5.7314,843713.0],["1994-07-13",5.7589,5.8137,5.5669,5.6492,990970.0],["1994-07-14",5.7314,5.8137,5.704,5.7314,823912.0],["1994-07-15",5.7314,5.8686,5.7314,5.7863,1015779.0],["1994-07-18",5.8411,5.9508,5.8137,5.896,504362.0],["1994-07-19",5.9508,5.9782,5.8411,5.9234,860100.0],["1994-07-20",5.8686,5.896,5.8137,5.8411,741521.0],["1994-07-21",5.8686,5.8686,5.7589,5.7863,741748.0],["1994-07-22",5.8411,5.8686,5.6766,5.6766,1011454.0],["1994-07-25",5.704,5.7589,5.6217,5.6492,1068810.0],["1994-07-26",5.6766,5.6766,5.5395,5.5669,702374.0],["1994-07-27",5.5121,5.5395,5.3749,5.4298,1369014.0],["1994-07-28",5.4298,5.4846,5.3201,5.3749,1473027.0],["1994-07-29",5.4846,5.7863,5.4846,5.7589,1787798.0],["1994-08-01",5.7589,5.7589,5.6217,5.704,1341019.0],["1994-08-02",5.704,5.7589,5.6492,5.704,876488.0],["1994-08-03",5.704,5.7314,5.6492,5.704,1420907.0],["1994-08-04",5.704,5.7314,5.6766,5.704,1402016.0],["1994-08-05",5.7314,5.7314,5.5669,5.5943,992336.0],["1994-08-08",5.5943,5.5943,5.5121,5.5669,317274.0],["1994-08-09",5.5121,5.5121,5.4024,5.4572,1451405.0],["1994-08-10",5.5121,5.5395,5.4024,5.4846,1290720.0],["1994-08-11",5.4846,5.5121,5.4298,5.4298,995295.0],["1994-08-12",5.4572,5.5669,5.4298,5.5395,1231088.0],["1994-08-15",5.5669,5.7863,5.5121,5.7589,1220619.0],["1994-08-16",5.7314,5.8411,5.6217,5.7314,1044912.0],["1994-08-17",5.7863,5.8411,5.7589,5.8411,863287.0],["1994-08-18",5.8686,5.9234,5.8137,5.8137,665047.0],["1994-08-19",5.896,5.896,5.7863,5.896,513693.0],["1994-08-22",5.9234,5.9782,5.7863,5.8137,932705.0],["1994-08-23",5.7863,5.8411,5.7314,5.8137,778164.0],["1994-08-24",5.8137,5.8686,5.704,5.8137,1337605.0],["1994-08-25",5.9782,5.9782,5.8411,5.896,1046960.0],["1994-08-26",5.9508,6.0879,5.9234,6.0331,702829.0],["1994-08-29",6.0605,6.1428,6.0605,6.1428,807752.0],["1994-08-30",6.1428,6.1428,6.0331,6.0605,722175.0],["1994-08-31",6.0879,6.1428,6.0605,6.0879,489340.0],["1994-09-01",6.1154,6.1154,6.0057,6.0331,419012.0],["1994-09-02",6.0879,6.0879,5.9234,5.9234,333662.0],["1994-09-06",5.9508,6.1976,5.8686,6.1976,776344.0],["1994-09-07",6.1428,6.1976,6.0605,6.1976,455883.0],["1994-09-08",6.1976,6.1976,6.1154,6.1702,923146.0],["1994-09-09",6.1154,6.1154,6.0057,6.1154,1020331.0],["1994-09-12",6.1154,6.1154,6.0331,6.0605,642742.0],["1994-09-13",6.0057,6.0879,5.9508,5.9782,1268870.0],["1994-09-14",5.8686,5.896,5.704,5.7589,1900005.0],["1994-09-15",5.704,5.8686,5.704,5.8686,883543.0],["1994-09-16",5.8137,5.8411,5.7314,5.7863,1463696.0],["1994-09-19",5.8137,5.8137,5.6766,5.7589,740838.0],["1994-09-20",5.704,5.704,5.5669,5.5669,1479400.0],["1994-09-21",5.6217,5.6217,5.4024,5.4846,1457778.0],["1994-09-22",5.5121,5.5395,5.4024,5.4024,1314162.0],["1994-09-23",5.4572,5.4572,5.3475,5.4024,1456412.0],["1994-09-26",5.3749,5.3749,5.2652,5.2927,788179.0],["1994-09-27",5.2927,5.4298,5.2652,5.4024,1085197.0],["1994-09-28",5.3475,5.3475,5.183,5.2652,2761243.0],["1994-09-29",5.3201,5.3749,5.2378,5.3201,744480.0],["1994-09-30",5.3749,5.3749,5.2652,5.2927,1069037.0],["1994-10-03",5.2652,5.2927,5.1555,5.183,901068.0],["1994-10-04",5.1556,5.1556,5.0459,5.0733,1402016.0],["1994-10-05",5.0459,5.0733,4.9636,5.0733,1644865.0],["1994-10-06",5.1281,5.1281,5.0184,5.0459,448827.0],["1994-10-07",5.058,5.1133,4.9751,4.9751,1104543.0],["1994-10-10",4.9751,5.1962,4.9751,5.1686,1900915.0],["1994-10-11",5.1962,5.5003,5.1962,5.4726,4186474.0],["1994-10-12",5.4173,5.4726,5.4173,5.4173,340945.0],["1994-10-13",5.5279,5.5832,5.445,5.4726,1219253.0],["1994-10-14",5.5003,5.5003,5.4173,5.445,583339.0],["1994-10-17",5.5002,5.5002,5.4173,5.4173,460207.0],["1994-10-18",5.4726,5.4726,5.3344,5.3621,4513536.0],["1994-10-19",5.3897,5.3897,5.2791,5.3344,845534.0],["1994-10-20",5.3344,5.3621,5.3068,5.3068,1912295.0],["1994-10-21",5.3068,5.3621,5.2791,5.3068,672330.0],["1994-10-24",5.3068,5.3621,5.1962,5.1962,876488.0],["1994-10-25",5.1962,5.2515,5.1133,5.1409,554889.0],["1994-10-26",5.2515,5.2791,5.1133,5.1409,939533.0],["1994-10-27",5.1409,5.1686,5.0857,5.1409,728320.0],["1994-10-28",5.1409,5.2791,5.1133,5.2515,846672.0],["1994-10-31",5.1962,5.2791,5.1686,5.2515,1601849.0],["1994-11-01",5.2515,5.2791,5.1686,5.2515,810484.0],["1994-11-02",5.2515,5.4173,5.1962,5.2515,970259.0],["1994-11-03",5.2791,5.3621,5.2515,5.2515,3119713.0],["1994-11-04",5.2791,5.2791,5.0857,5.0857,1602532.0],["1994-11-07",5.1133,5.2239,5.058,5.058,1579544.0],["1994-11-08",5.0857,5.1133,5.0304,5.0304,1311886.0],["1994-11-09",5.1133,5.1409,5.058,5.0857,1297320.0],["1994-11-10",5.0857,5.3344,5.058,5.3068,984598.0],["1994-11-11",5.2515,5.2515,5.058,5.058,768605.0],["1994-11-14",5.1133,5.1962,5.0857,5.1409,778392.0],["1994-11-15",5.1409,5.1962,5.0857,5.1133,665275.0],["1994-11-16",5.1409,5.1686,5.0857,5.1133,511190.0],["1994-11-17",5.1962,5.1962,5.1133,5.1409,937712.0],["1994-11-18",5.1686,5.1962,5.0857,5.0857,687580.0],["1994-11-21",5.1133,5.1409,5.058,5.0857,625672.0],["1994-11-22",5.0857,5.1409,5.0304,5.0304,822319.0],["1994-11-23",5.0304,5.058,4.9198,5.058,1133903.0],["1994-11-25",5.0304,5.1133,5.0304,5.058,423108.0],["1994-11-28",5.0857,5.1133,5.0304,5.0857,543281.0],["1994-11-29",5.0857,5.1409,4.8645,4.8922,1442984.0],["1994-11-30",4.9198,4.9751,4.8922,4.9198,701236.0],["1994-12-01",4.9475,4.9751,4.8369,4.8369,881722.0],["1994-12-02",4.8369,4.8645,4.8093,4.8645,483878.0],["1994-12-05",4.8645,4.9198,4.8093,4.8369,918138.0],["1994-12-06",4.7816,4.8645,4.6987,4.8369,1031711.0],["1994-12-07",4.7816,5.0027,4.7816,4.8369,1490552.0],["1994-12-08",4.8922,4.9198,4.8369,4.8369,1417493.0],["1994-12-09",4.8645,4.8922,4.8093,4.8922,896289.0],["1994-12-12",4.8645,4.9475,4.8369,4.8369,1253166.0],["1994-12-13",4.8922,4.8922,4.8369,4.8369,971397.0],["1994-12-14",4.8369,4.8922,4.8369,4.8645,4881110.0],["1994-12-15",4.8645,5.0027,4.8645,4.9475,3954095.0],["1994-12-16",4.9751,4.9751,4.8922,4.9475,3201649.0],["1994-12-19",4.8645,5.058,4.8645,5.0304,3540318.0],["1994-12-20",5.0304,5.1409,5.0304,5.1133,1703131.0],["1994-12-21",5.1409,5.3068,5.1409,5.2239,1654652.0],["1994-12-22",5.2239,5.3344,5.1409,5.2239,1495104.0],["1994-12-23",5.2515,5.2515,5.1409,5.1962,1410437.0],["1994-12-27",5.1962,5.2791,5.1686,5.2791,1603214.0],["1994-12-28",5.2791,5.2791,5.1686,5.2239,1407706.0],["1994-12-29",5.1962,5.1962,5.0857,5.0857,1278884.0],["1994-12-30",5.0701,5.2093,5.0422,5.0422,1010089.0],["1995-01-03",5.1258,5.3208,5.0979,5.3208,682800.0],["1995-01-04",5.2651,5.3765,5.2372,5.2651,560806.0],["1995-01-05",5.2929,5.2929,5.1536,5.1815,690083.0],["1995-01-06",5.1258,5.2372,5.1258,5.2093,1126392.0],["1995-01-09",5.2372,5.3486,5.2093,5.2372,1023290.0],["1995-01-10",5.2372,5.2929,5.2093,5.2651,1497608.0],["1995-01-11",5.2651,5.2651,5.0143,5.0422,1032621.0],["1995-01-12",5.0701,5.0979,5.0422,5.0979,1544721.0],["1995-01-13",5.1258,5.2651,5.1258,5.2651,1187844.0],["1995-01-16",5.2651,5.3486,5.2372,5.2651,1111826.0],["1995-01-17",5.2372,5.3486,5.2372,5.2372,820043.0],["1995-01-18",5.2929,5.4044,5.2651,5.3208,979363.0],["1995-01-19",5.3486,5.3486,5.2651,5.2929,763143.0],["1995-01-20",5.3208,5.3347,5.2372,5.2651,549426.0],["1995-01-23",5.2372,5.2929,5.2093,5.2093,622031.0],["1995-01-24",5.2372,5.2651,5.1815,5.2372,706926.0],["1995-01-25",5.2651,5.3208,5.2651,5.2929,501403.0],["1995-01-26",5.3208,5.3486,5.2651,5.3208,605871.0],["1995-01-27",5.2929,5.3208,5.2093,5.2372,561489.0],["1995-01-30",5.2372,5.3208,5.2372,5.2651,581518.0],["1995-01-31",5.2651,5.2929,5.2093,5.2372,640922.0],["1995-02-01",5.2372,5.2929,5.2093,5.2093,686669.0],["1995-02-02",5.2093,5.3486,5.2093,5.3208,667551.0],["1995-02-03",5.4043,5.5436,5.4043,5.5158,1512857.0],["1995-02-06",5.5158,5.7386,5.5158,5.6551,1277519.0],["1995-02-07",5.6272,5.6551,5.5158,5.5436,791365.0],["1995-02-08",5.5436,5.6272,5.4879,5.4879,596767.0],["1995-02-09",5.5158,5.5436,5.5158,5.5436,759046.0],["1995-02-10",5.5436,5.6829,5.4879,5.5158,693042.0],["1995-02-13",5.5994,5.7665,5.5994,5.7665,1308245.0],["1995-02-14",5.7944,5.8779,5.7108,5.7944,1557467.0],["1995-02-15",5.7944,5.8222,5.7108,5.7386,1115923.0],["1995-02-16",5.7108,5.7944,5.5994,5.7944,1672860.0],["1995-02-17",5.8222,5.8501,5.7665,5.7944,1366055.0],["1995-02-21",5.6829,5.7665,5.6829,5.7665,1086107.0],["1995-02-22",5.7944,5.7944,5.5158,5.5158,1050829.0],["1995-02-23",5.6272,5.6829,5.5715,5.6551,1088383.0],["1995-02-24",5.6829,5.6829,5.6272,5.6551,682572.0],["1995-02-27",5.5993,5.7108,5.5993,5.7108,711933.0],["1995-02-28",5.6551,5.6829,5.5436,5.5994,724906.0],["1995-03-01",5.6551,5.7665,5.6272,5.6829,1412486.0],["1995-03-02",5.6829,5.7386,5.6551,5.7386,1557694.0],["1995-03-03",5.7386,5.8222,5.6829,5.8222,1506940.0],["1995-03-06",5.7386,5.7665,5.6551,5.7386,946816.0],["1995-03-07",5.7108,5.7108,5.6551,5.6829,736514.0],["1995-03-08",5.7386,5.7665,5.6829,5.7108,593808.0],["1995-03-09",5.7108,5.7386,5.5715,5.5715,607920.0],["1995-03-10",5.6829,5.8222,5.6551,5.7108,1088838.0],["1995-03-13",5.6829,5.7108,5.6829,5.6829,382823.0],["1995-03-14",5.6829,5.7944,5.6829,5.7665,525528.0],["1995-03-15",5.7108,5.7108,5.6272,5.6829,776344.0],["1995-03-16",5.6272,5.7386,5.6272,5.6551,1544266.0],["1995-03-17",5.6551,5.6829,5.5994,5.6272,1542900.0],["1995-03-20",5.6551,5.7386,5.6551,5.7386,440178.0],["1995-03-21",5.6272,5.7386,5.6272,5.6551,599271.0],["1995-03-22",5.5715,5.5715,5.4601,5.5715,1064485.0],["1995-03-23",5.5715,5.6272,5.5715,5.5994,541233.0],["1995-03-24",5.5715,5.6829,5.5715,5.6829,694408.0],["1995-03-27",5.6829,5.9336,5.6829,5.9058,1460964.0],["1995-03-28",5.9336,6.0451,5.9058,5.9894,1023290.0],["1995-03-29",5.9336,6.0172,5.9336,6.0172,777709.0],["1995-03-30",6.0172,6.0172,5.9336,6.0172,1002350.0],["1995-03-31",5.9336,6.1844,5.8779,6.1565,955237.0],["1995-04-03",6.0847,6.1408,5.9165,5.9165,641377.0],["1995-04-04",5.9726,6.0286,5.9165,5.9445,584022.0],["1995-04-05",5.8884,5.8884,5.7763,5.8043,1286623.0],["1995-04-06",5.7763,5.8884,5.7763,5.8324,863287.0],["1995-04-07",5.8604,5.9445,5.8043,5.8324,1242013.0],["1995-04-10",5.8324,5.8604,5.7763,5.8043,784537.0],["1995-04-11",5.9445,5.9445,5.7763,5.8324,865563.0],["1995-04-12",5.8043,5.8604,5.7763,5.7763,541916.0],["1995-04-13",5.8324,5.8604,5.7763,5.8043,547606.0],["1995-04-17",5.8324,5.8884,5.7202,5.7763,469539.0],["1995-04-18",5.8324,5.8884,5.7763,5.8043,496396.0],["1995-04-19",5.8043,5.8604,5.7482,5.7482,465214.0],["1995-04-20",5.7763,5.8884,5.7763,5.8884,397390.0],["1995-04-21",5.8884,5.8884,5.7763,5.7763,735376.0],["1995-04-24",5.7482,5.8324,5.7202,5.7482,566269.0],["1995-04-25",5.7202,5.7202,5.5239,5.552,1060616.0],["1995-04-26",5.552,5.7202,5.5239,5.7202,961610.0],["1995-04-27",5.7202,5.9445,5.6641,5.9445,714664.0],["1995-04-28",5.8324,5.8604,5.6922,5.7202,457931.0],["1995-05-01",5.6922,5.8043,5.6922,5.7763,690994.0],["1995-05-02",5.7763,5.9445,5.7763,5.8324,421970.0],["1995-05-03",5.8043,5.9445,5.8043,5.8324,1161215.0],["1995-05-04",5.8604,6.1128,5.8324,5.9726,2055000.0],["1995-05-05",6.0847,6.0847,5.9726,6.0286,1121840.0],["1995-05-08",6.0567,6.309,6.0567,6.281,1496242.0],["1995-05-09",6.309,6.5334,6.309,6.5053,1977161.0],["1995-05-10",6.4773,6.5334,6.309,6.3932,1383353.0],["1995-05-11",6.4492,6.4492,6.3371,6.3651,860783.0],["1995-05-12",6.3371,6.4212,6.253,6.281,1296637.0],["1995-05-15",6.281,6.4773,6.281,6.4773,783627.0],["1995-05-16",6.4773,6.4773,6.3932,6.4773,1344206.0],["1995-05-17",6.4492,6.4773,6.281,6.3371,1047415.0],["1995-05-18",6.3371,6.3651,6.2249,6.3371,702829.0],["1995-05-19",6.281,6.4773,6.253,6.4773,1401788.0],["1995-05-22",6.4212,6.5053,6.3651,6.4773,1110688.0],["1995-05-23",6.4773,6.5053,6.4212,6.4492,1414306.0],["1995-05-24",6.4492,6.5334,6.4212,6.4492,1854712.0],["1995-05-25",6.4492,6.4492,6.309,6.3932,681890.0],["1995-05-26",6.281,6.309,6.2249,6.253,683710.0],["1995-05-30",6.253,6.3651,6.2249,6.281,1075638.0],["1995-05-31",6.3371,6.4773,6.309,6.4773,691221.0],["1995-06-01",6.4773,6.5053,6.3651,6.4212,987556.0],["1995-06-02",6.4492,6.4492,6.253,6.281,1146421.0],["1995-06-05",6.253,6.5053,6.253,6.5053,1490325.0],["1995-06-06",6.4492,6.5894,6.4492,6.5894,1976478.0],["1995-06-07",6.5614,6.6175,6.4212,6.4212,806842.0],["1995-06-08",6.5053,6.5894,6.3371,6.4212,2423485.0],["1995-06-09",6.3932,6.4212,6.1128,6.1969,1921399.0],["1995-06-12",6.2249,6.281,6.1688,6.1688,1107502.0],["1995-06-13",6.2249,6.2249,6.1128,6.1408,795917.0],["1995-06-14",6.1408,6.1688,6.0286,6.1128,1109550.0],["1995-06-15",6.1128,6.1128,6.0286,6.0567,481146.0],["1995-06-16",6.0847,6.1128,6.0006,6.0286,1365145.0],["1995-06-19",6.0006,6.0006,5.7763,5.8604,2058642.0],["1995-06-20",5.9726,5.9726,5.6641,5.8043,2126922.0],["1995-06-21",5.8324,5.8604,5.8043,5.8043,1406113.0],["1995-06-22",5.8043,5.8884,5.8043,5.8324,1182382.0],["1995-06-23",5.608,5.7763,5.5239,5.7202,3266515.0],["1995-06-26",5.7763,5.9165,5.7763,5.8324,689400.0],["1995-06-27",5.8884,5.9165,5.8324,5.8604,1123206.0],["1995-06-28",5.8324,5.9165,5.8324,5.8884,1125937.0],["1995-06-29",5.8884,6.0006,5.8604,6.0006,1528562.0],["1995-06-30",6.0006,6.0847,5.9165,6.0567,763143.0],["1995-07-03",5.9445,5.9726,5.8884,5.9165,359380.0],["1995-07-05",5.8884,6.0286,5.8884,5.8884,905620.0],["1995-07-06",6.0006,6.3371,5.9165,6.309,1133220.0],["1995-07-07",6.1688,6.5053,6.1688,6.281,1947346.0],["1995-07-10",6.281,6.4212,6.281,6.3651,1031938.0],["1995-07-11",6.3651,6.4492,6.281,6.3371,662544.0],["1995-07-12",6.3777,6.4059,6.2648,6.4059,421060.0],["1995-07-13",6.3777,6.4059,6.2648,6.2931,356422.0],["1995-07-14",6.2648,6.2931,6.2084,6.2366,420377.0],["1995-07-17",6.2366,6.2366,6.0673,6.152,582428.0],["1995-07-18",6.1237,6.1237,5.9544,6.0109,730141.0],["1995-07-19",6.0109,6.152,5.7851,5.8698,1176464.0],["1995-07-20",5.8698,6.0391,5.8698,6.0109,1281616.0],["1995-07-21",6.0109,6.0391,5.7287,5.8133,1012592.0],["1995-07-24",5.8698,6.0673,5.8698,5.9826,1124572.0],["1995-07-25",6.0109,6.0109,5.898,5.9544,491616.0],["1995-07-26",5.898,5.9544,5.8133,5.8415,376906.0],["1995-07-27",5.8415,5.9826,5.8415,5.9826,478870.0],["1995-07-28",6.0391,6.0673,5.8698,5.8698,681662.0],["1995-07-31",5.8133,5.898,5.8133,5.8698,560806.0],["1995-08-01",5.8698,5.898,5.7851,5.898,934753.0],["1995-08-02",6.0391,6.1237,6.0391,6.0955,995067.0],["1995-08-03",6.0391,6.152,5.9826,6.152,1050602.0],["1995-08-04",6.1237,6.152,6.0391,6.0955,491161.0],["1995-08-07",6.2084,6.2648,6.1802,6.2366,784765.0],["1995-08-08",6.2366,6.2648,6.1802,6.2084,414915.0],["1995-08-09",6.2084,6.2366,6.0955,6.0955,227600.0],["1995-08-10",6.152,6.152,6.0673,6.1237,433578.0],["1995-08-11",6.1802,6.2084,6.0955,6.2084,385554.0],["1995-08-14",6.2084,6.2648,6.1802,6.2648,289052.0],["1995-08-15",6.152,6.2366,6.0955,6.152,678703.0],["1995-08-16",6.1237,6.1802,6.0955,6.1237,587891.0],["1995-08-17",6.152,6.2931,6.1237,6.2366,724678.0],["1995-08-18",6.1802,6.2648,6.1802,6.2366,745845.0],["1995-08-21",6.2366,6.3495,6.2366,6.2366,664592.0],["1995-08-22",6.2366,6.4059,6.2084,6.3777,873074.0],["1995-08-23",6.3777,6.4342,6.2931,6.3495,970486.0],["1995-08-24",6.3495,6.4624,6.3213,6.4059,913814.0],["1995-08-25",6.4342,6.5188,6.4059,6.4906,440406.0],["1995-08-28",6.5188,6.5753,6.4906,6.5753,1057202.0],["1995-08-29",6.547,6.547,6.4342,6.5188,217586.0],["1995-08-30",6.4624,6.4906,6.3777,6.4059,372581.0],["1995-08-31",6.4059,6.4059,6.2931,6.3213,421288.0],["1995-09-01",6.2931,6.4059,6.2648,6.4059,419922.0],["1995-09-05",6.4342,6.5188,6.4342,6.5188,790455.0],["1995-09-06",6.4906,6.5753,6.4906,6.547,856459.0],["1995-09-07",6.5188,6.5188,6.4342,6.4906,406949.0],["1995-09-08",6.5188,6.547,6.4624,6.547,671420.0],["1995-09-11",6.4906,6.5753,6.4906,6.5188,1022152.0],["1995-09-12",6.4624,6.5188,6.3495,6.4059,1297320.0],["1995-09-13",6.4342,6.547,6.3495,6.547,1428645.0],["1995-09-14",6.547,6.6035,6.5188,6.6035,1275470.0],["1995-09-15",6.6317,6.6317,6.5188,6.547,1330777.0],["1995-09-18",6.547,6.6599,6.5188,6.6599,753128.0],["1995-09-19",6.6035,6.6035,6.4906,6.547,670282.0],["1995-09-20",6.4906,6.4906,6.3495,6.3777,1042636.0],["1995-09-21",6.3495,6.4342,6.3495,6.4059,632500.0],["1995-09-22",6.2648,6.4059,6.2366,6.3777,1332826.0],["1995-09-25",6.3777,6.4059,6.2931,6.3495,451786.0],["1995-09-26",6.3777,6.3777,6.2648,6.2931,693952.0],["1995-09-27",6.2648,6.3213,6.1802,6.2366,1720201.0],["1995-09-28",6.2084,6.3213,6.1237,6.3213,688262.0],["1995-09-29",6.2648,6.2931,6.1802,6.2084,448600.0],["1995-10-02",6.2084,6.3777,6.1802,6.3777,1214929.0],["1995-10-03",6.3495,6.3777,6.2931,6.3495,583339.0],["1995-10-04",6.3495,6.3495,6.2648,6.3495,454972.0],["1995-10-05",6.2366,6.2931,6.2366,6.2648,395796.0],["1995-10-06",6.2084,6.3213,6.2084,6.2648,263788.0],["1995-10-09",6.2366,6.2931,6.2084,6.2648,113345.0],["1995-10-10",6.2084,6.2366,6.0955,6.2366,801835.0],["1995-10-11",6.1946,6.3082,6.1946,6.1946,229876.0],["1995-10-12",6.223,6.2514,6.1946,6.2514,355739.0],["1995-10-13",6.3082,6.4219,6.3082,6.3935,672786.0],["1995-10-16",6.4219,6.5355,6.4219,6.4787,725816.0],["1995-10-17",6.5071,6.5355,6.4219,6.4787,402169.0],["1995-10-18",6.4503,6.4787,6.3366,6.3651,579925.0],["1995-10-19",6.4219,6.4219,6.3651,6.4219,359836.0],["1995-10-20",6.4503,6.4503,6.3508,6.3935,428798.0],["1995-10-23",6.3935,6.3935,6.3082,6.3366,591532.0],["1995-10-24",6.3366,6.3366,6.2798,6.3082,301115.0],["1995-10-25",6.3082,6.3366,6.223,6.223,908579.0],["1995-10-26",6.1946,6.223,6.1377,6.223,725816.0],["1995-10-27",6.1661,6.4219,6.1661,6.3935,1433425.0],["1995-10-30",6.4219,6.4219,6.3651,6.4219,653212.0],["1995-10-31",6.4219,6.5355,6.3651,6.3935,694180.0],["1995-11-01",6.2798,6.4219,6.223,6.3935,705105.0],["1995-11-02",6.3935,6.5355,6.3935,6.5071,931567.0],["1995-11-03",6.5355,6.564,6.3935,6.4787,909490.0],["1995-11-06",6.4503,6.5355,6.4503,6.5071,251953.0],["1995-11-07",6.5071,6.5924,6.4787,6.5924,757680.0],["1995-11-08",6.6208,6.6492,6.5355,6.6208,548061.0],["1995-11-09",6.5924,6.6208,6.564,6.564,976859.0],["1995-11-10",6.564,6.6208,6.564,6.6208,528487.0],["1995-11-13",6.5924,6.7629,6.5924,6.7345,1093846.0],["1995-11-14",6.7345,6.7629,6.706,6.706,901524.0],["1995-11-15",6.706,6.7345,6.5355,6.6492,962520.0],["1995-11-16",6.6492,6.7345,6.6492,6.7345,1550639.0],["1995-11-17",6.7629,6.8481,6.7629,6.7913,1621195.0],["1995-11-20",6.8197,6.9049,6.7629,6.8765,614748.0],["1995-11-21",6.8765,6.8765,6.7629,6.8481,810939.0],["1995-11-22",6.9902,7.1607,6.9334,7.047,2365447.0],["1995-11-24",6.9049,6.9618,6.7913,6.9334,537591.0],["1995-11-27",6.9902,7.047,6.9618,7.047,834382.0],["1995-11-28",6.9902,7.0754,6.8481,6.8765,1046050.0],["1995-11-29",6.8765,6.9049,6.8481,6.9049,848265.0],["1995-11-30",6.8481,6.8765,6.6492,6.706,1378801.0],["1995-12-01",6.706,6.7629,6.6208,6.7629,466580.0],["1995-12-04",6.6492,6.7913,6.6492,6.7629,482740.0],["1995-12-05",6.706,6.8481,6.6492,6.7345,982322.0],["1995-12-06",6.7345,6.7913,6.706,6.7629,1181472.0],["1995-12-07",6.7913,6.7913,6.6776,6.706,1090887.0],["1995-12-08",6.6492,6.6776,6.564,6.6208,690311.0],["1995-12-11",6.5924,6.6492,6.564,6.564,539867.0],["1995-12-12",6.564,6.6492,6.5355,6.5924,1160760.0],["1995-12-13",6.5924,6.7345,6.5924,6.6776,817312.0],["1995-12-14",6.706,6.7345,6.6776,6.706,645474.0],["1995-12-15",6.7345,6.7345,6.6492,6.706,1564522.0],["1995-12-18",6.6776,6.6776,6.564,6.6492,668916.0],["1995-12-19",6.6208,6.7629,6.6208,6.7629,1144373.0],["1995-12-20",6.7629,6.8765,6.7345,6.8481,2057276.0],["1995-12-21",6.8765,7.0186,6.8765,7.0186,783854.0],["1995-12-22",7.0186,7.1039,6.8197,6.8197,609058.0],["1995-12-26",6.8197,6.8481,6.706,6.7345,309764.0],["1995-12-27",6.7629,6.9618,6.7629,6.9618,539867.0],["1995-12-28",6.9334,7.0754,6.9049,7.0754,431302.0],["1995-12-29",7.0754,7.1323,7.047,7.1323,487064.0],["1996-01-02",7.0754,7.1323,7.0186,7.0754,1228585.0],["1996-01-03",7.0331,7.1761,7.0331,7.0903,1151884.0],["1996-01-04",7.0331,7.0903,6.7758,6.833,881950.0],["1996-01-05",6.5185,6.7758,6.5185,6.7186,5344048.0],["1996-01-08",6.7186,6.7186,6.6329,6.6615,544647.0],["1996-01-09",6.7186,6.7472,6.5471,6.5471,1535617.0],["1996-01-10",6.5185,6.5471,6.3756,6.3756,2038613.0],["1996-01-11",6.3756,6.5471,6.3756,6.4041,2485847.0],["1996-01-12",6.4899,6.4899,6.4327,6.4613,376450.0],["1996-01-15",6.4899,6.6329,6.4899,6.6043,781578.0],["1996-01-16",6.5757,6.69,6.5471,6.69,652757.0],["1996-01-17",6.6329,6.6329,6.5185,6.5471,407859.0],["1996-01-18",6.5757,6.5757,6.4899,6.5757,642742.0],["1996-01-19",6.6043,6.6043,6.4041,6.4041,1271374.0],["1996-01-22",6.4041,6.6043,6.4041,6.6043,782944.0],["1996-01-23",6.6043,6.6615,6.5471,6.6329,629997.0],["1996-01-24",6.6329,6.7186,6.6043,6.6329,337758.0],["1996-01-25",6.6329,6.6615,6.4899,6.5757,629314.0],["1996-01-26",6.6615,6.6615,6.5185,6.5471,898337.0],["1996-01-29",6.5471,6.6043,6.4613,6.5185,432668.0],["1996-01-30",6.5471,6.7472,6.5471,6.7472,1102950.0],["1996-01-31",6.7186,6.7186,6.5471,6.69,495713.0],["1996-02-01",6.7186,6.7186,6.6043,6.6329,582656.0],["1996-02-02",6.6043,6.69,6.6043,6.6615,633183.0],["1996-02-05",6.6043,6.6615,6.5471,6.6615,306350.0],["1996-02-06",6.6043,6.69,6.5471,6.5757,999847.0],["1996-02-07",6.5757,6.6329,6.5471,6.6329,550564.0],["1996-02-08",6.69,6.69,6.5757,6.6329,1015551.0],["1996-02-09",6.6329,6.7758,6.6329,6.7472,1390636.0],["1996-02-12",6.7758,6.8044,6.7186,6.7758,432212.0],["1996-02-13",6.7472,6.833,6.7043,6.7758,951823.0],["1996-02-14",6.7758,6.7758,6.69,6.69,715802.0],["1996-02-15",6.69,6.7186,6.6329,6.6329,970942.0],["1996-02-16",6.5757,6.6329,6.5757,6.5757,865335.0],["1996-02-20",6.4899,6.5757,6.4613,6.5757,1242924.0],["1996-02-21",6.6329,6.7472,6.6043,6.69,616341.0],["1996-02-22",6.7186,6.8044,6.6615,6.8044,1166450.0],["1996-02-23",6.8044,6.8902,6.6329,6.7472,806387.0],["1996-02-26",6.69,6.7472,6.6043,6.6329,827326.0],["1996-02-27",6.6043,6.6329,6.5471,6.6043,784537.0],["1996-02-28",6.5757,6.6043,6.4041,6.4041,859873.0],["1996-02-29",6.4041,6.5471,6.4041,6.5185,744707.0],["1996-03-01",6.5471,6.5757,6.4041,6.5185,670510.0],["1996-03-04",6.5185,6.7472,6.5185,6.7186,598360.0],["1996-03-05",6.6615,6.7472,6.5757,6.69,534405.0],["1996-03-06",6.6043,6.6615,6.5757,6.6043,707836.0],["1996-03-07",6.5757,6.7186,6.4899,6.5185,858962.0],["1996-03-08",6.4041,6.5757,6.4041,6.4899,799104.0],["1996-03-11",6.4327,6.5757,6.4327,6.4899,749942.0],["1996-03-12",6.4327,6.6043,6.4327,6.6043,1087473.0],["1996-03-13",6.6043,6.6043,6.5185,6.6043,486154.0],["1996-03-14",6.6329,6.8616,6.6329,6.7758,1256124.0],["1996-03-15",6.7758,6.8616,6.69,6.8044,2490399.0],["1996-03-18",6.833,7.0331,6.833,7.0045,1576585.0],["1996-03-19",6.9759,7.1189,6.9759,7.0903,908352.0],["1996-03-20",7.0903,7.0903,6.7472,6.833,1369924.0],["1996-03-21",6.8902,6.9474,6.69,6.7186,1267504.0],["1996-03-22",6.7472,6.8902,6.5757,6.8902,889688.0],["1996-03-25",6.9188,6.9759,6.833,6.833,439040.0],["1996-03-26",6.7758,6.7758,6.69,6.7186,546012.0],["1996-03-27",6.7472,6.7472,6.5757,6.6043,2094375.0],["1996-03-28",6.5185,6.6615,6.5185,6.6043,910628.0],["1996-03-29",6.6615,6.6615,6.5471,6.6329,630907.0],["1996-04-01",6.6043,6.6043,6.3184,6.3756,1774825.0],["1996-04-02",6.4193,6.4769,6.3617,6.4481,1351716.0],["1996-04-03",6.4481,6.592,6.4481,6.5632,1233820.0],["1996-04-04",6.5057,6.5632,6.4193,6.4481,957741.0],["1996-04-08",6.333,6.3617,6.1314,6.333,2100520.0],["1996-04-09",6.4193,6.4193,6.189,6.189,1059933.0],["1996-04-10",6.2178,6.2754,6.189,6.2178,1889080.0],["1996-04-11",6.2178,6.2466,6.1602,6.2178,998709.0],["1996-04-12",6.189,6.2178,6.1602,6.189,748121.0],["1996-04-15",6.189,6.4193,6.189,6.4193,827781.0],["1996-04-16",6.333,6.4769,6.2754,6.4769,4412936.0],["1996-04-17",6.4481,6.4769,6.3905,6.4769,1080190.0],["1996-04-18",6.4193,6.4481,6.333,6.4193,897654.0],["1996-04-19",6.3617,6.4481,6.3617,6.4193,536453.0],["1996-04-22",6.4481,6.4481,6.333,6.3905,998026.0],["1996-04-23",6.3905,6.3905,6.3042,6.3617,856914.0],["1996-04-24",6.3617,6.3905,6.333,6.333,741293.0],["1996-04-25",6.333,6.3617,6.2466,6.2754,900158.0],["1996-04-26",6.3042,6.3905,6.2466,6.3042,1238372.0],["1996-04-29",6.333,6.3905,6.3042,6.333,831423.0],["1996-04-30",6.3042,6.3617,6.2466,6.2754,638190.0],["1996-05-01",6.2466,6.333,6.2178,6.2178,1363779.0],["1996-05-02",6.2178,6.3617,6.2178,6.3617,1148697.0],["1996-05-03",6.4481,6.7935,6.4481,6.7935,3602225.0],["1996-05-06",6.7935,6.9375,6.7072,6.8799,2736435.0],["1996-05-07",7.1965,7.1965,7.0814,7.139,5171300.0],["1996-05-08",7.0814,7.139,6.9375,7.139,2849097.0],["1996-05-09",7.0814,7.139,7.0238,7.139,1770956.0],["1996-05-10",7.139,7.139,7.0526,7.139,1121613.0],["1996-05-13",7.0814,7.1102,6.995,7.1102,1510581.0],["1996-05-14",7.139,7.139,7.0814,7.1102,1169636.0],["1996-05-15",7.139,7.1678,7.0814,7.1102,990060.0],["1996-05-16",7.1102,7.3405,7.1102,7.2829,2029282.0],["1996-05-17",7.3693,7.3693,7.2253,7.3693,1150973.0],["1996-05-20",7.3693,7.398,7.3117,7.3693,1149380.0],["1996-05-21",7.3405,7.3693,7.2541,7.2541,784765.0],["1996-05-22",7.2541,7.3693,7.2253,7.3693,2408463.0],["1996-05-23",7.398,7.398,7.2541,7.3117,790682.0],["1996-05-24",7.3405,7.3405,7.2253,7.2541,787496.0],["1996-05-28",7.2541,7.3117,7.1965,7.2829,553296.0],["1996-05-29",7.139,7.1678,6.9375,6.995,1053105.0],["1996-05-30",6.9087,7.2253,6.8511,7.1102,1041953.0],["1996-05-31",7.139,7.1965,6.995,7.1965,731051.0],["1996-06-03",7.1678,7.1678,6.8799,6.995,866928.0],["1996-06-04",6.995,7.1965,6.9375,7.139,703739.0],["1996-06-05",7.139,7.139,7.0526,7.139,1056292.0],["1996-06-06",7.0238,7.1678,6.995,7.139,947271.0],["1996-06-07",7.0238,7.0526,6.9375,7.0526,1071313.0],["1996-06-10",7.0526,7.2253,7.0526,7.139,850314.0],["1996-06-11",7.139,7.3693,7.139,7.2253,1178285.0],["1996-06-12",7.2253,7.3693,7.0238,7.0238,1149835.0],["1996-06-13",7.0238,7.139,7.0238,7.0814,718533.0],["1996-06-14",7.0526,7.0814,6.9663,6.995,326834.0],["1996-06-17",7.0526,7.0526,6.9663,6.995,375312.0],["1996-06-18",6.9663,7.1102,6.9663,6.9663,305439.0],["1996-06-19",6.9662,7.0814,6.9662,7.0526,338214.0],["1996-06-20",7.1102,7.1102,6.9375,6.9663,636370.0],["1996-06-21",6.8511,7.1102,6.8223,7.0814,1346709.0],["1996-06-24",7.0526,7.0526,6.9375,6.9663,812304.0],["1996-06-25",6.9663,6.9663,6.7935,6.8223,727637.0],["1996-06-26",6.7935,6.995,6.7935,6.9087,640239.0],["1996-06-27",6.9087,6.9662,6.8511,6.9375,562400.0],["1996-06-28",6.9375,7.0526,6.9375,6.9663,935891.0],["1996-07-01",7.0238,7.1965,6.995,7.139,1056747.0],["1996-07-02",7.0814,7.139,7.0526,7.139,638418.0],["1996-07-03",7.0814,7.1102,6.995,7.0526,369167.0],["1996-07-05",6.9375,6.995,6.9087,6.9663,109931.0],["1996-07-08",6.7935,6.9087,6.7935,6.7935,604050.0],["1996-07-09",6.8223,6.8223,6.6784,6.7072,652529.0],["1996-07-10",6.7802,7.012,6.7802,6.983,866701.0],["1996-07-11",6.954,7.012,6.8381,6.9251,1161443.0],["1996-07-12",6.8381,6.9251,6.8381,6.8961,641377.0],["1996-07-15",6.8671,6.8961,6.7512,6.7802,551020.0],["1996-07-16",6.7512,6.7802,6.3745,6.4904,1117971.0],["1996-07-17",6.6063,6.983,6.4325,6.954,917456.0],["1996-07-18",7.1279,7.1279,6.9251,6.9251,921325.0],["1996-07-19",6.9251,6.9251,6.8092,6.8092,617024.0],["1996-07-22",6.7222,6.7512,6.6643,6.7222,517335.0],["1996-07-23",6.6933,6.7222,6.4035,6.4035,985963.0],["1996-07-24",6.2876,6.3166,6.1427,6.2586,1781653.0],["1996-07-25",6.2876,6.5484,6.2876,6.4325,678248.0],["1996-07-26",6.4325,6.4904,6.3456,6.4615,461345.0],["1996-07-29",6.4615,6.4615,6.3745,6.4035,489340.0],["1996-07-30",6.4325,6.4325,6.3456,6.4325,387830.0],["1996-07-31",6.3166,6.4615,6.2876,6.4615,518018.0],["1996-08-01",6.4325,6.5194,6.4325,6.5194,645246.0],["1996-08-02",6.5484,6.8092,6.5484,6.7512,616341.0],["1996-08-05",6.6933,6.8092,6.5484,6.6353,878991.0],["1996-08-06",6.5774,6.6063,6.5484,6.5774,851224.0],["1996-08-07",6.6933,6.8961,6.6933,6.7802,850996.0],["1996-08-08",6.8092,6.8381,6.6933,6.8092,621348.0],["1996-08-09",6.8671,6.8671,6.6933,6.7222,470904.0],["1996-08-12",6.7222,6.9251,6.6353,6.8961,359153.0],["1996-08-13",6.8671,6.8961,6.8092,6.8092,3031404.0],["1996-08-14",6.8381,6.954,6.7512,6.7512,1949849.0],["1996-08-15",6.8092,6.8092,6.6353,6.7222,314998.0],["1996-08-16",6.6353,6.7512,6.6353,6.7222,701236.0],["1996-08-19",6.7512,6.8381,6.7222,6.7802,175707.0],["1996-08-20",6.8092,6.9251,6.7802,6.8961,902206.0],["1996-08-21",6.8671,6.983,6.8381,6.983,1118882.0],["1996-08-22",6.983,6.983,6.9251,6.954,350959.0],["1996-08-23",6.954,7.0699,6.8961,6.954,420832.0],["1996-08-26",6.8961,6.8961,6.8381,6.8961,182080.0],["1996-08-27",7.012,7.012,6.8961,6.954,521659.0],["1996-08-28",6.954,6.954,6.8961,6.9251,205978.0],["1996-08-29",6.8671,6.9251,6.6353,6.6643,623852.0],["1996-08-30",6.6643,6.8671,6.6643,6.7802,503679.0],["1996-09-03",6.7222,6.8381,6.7222,6.8092,313860.0],["1996-09-04",6.7222,6.7802,6.7222,6.7222,288597.0],["1996-09-05",6.6643,6.8092,6.6643,6.8092,280631.0],["1996-09-06",6.8092,6.8671,6.8092,6.8092,477732.0],["1996-09-09",6.8092,6.983,6.7802,6.983,368257.0],["1996-09-10",6.983,7.041,6.8671,7.041,569683.0],["1996-09-11",7.012,7.041,6.954,6.983,462256.0],["1996-09-12",6.954,6.983,6.8381,6.8381,621348.0],["1996-09-13",6.9251,6.9251,6.8381,6.8381,376906.0],["1996-09-16",6.8961,7.0699,6.8092,7.012,761094.0],["1996-09-17",6.954,6.954,6.7802,6.8381,555116.0],["1996-09-18",6.8092,6.8381,6.7222,6.7222,543281.0],["1996-09-19",6.7222,6.7512,6.6643,6.7222,761777.0],["1996-09-20",6.7802,6.954,6.7512,6.9251,765419.0],["1996-09-23",6.9251,6.983,6.8381,6.954,438585.0],["1996-09-24",7.041,7.041,6.954,6.983,392155.0],["1996-09-25",6.954,6.954,6.8961,6.9251,374174.0],["1996-09-26",6.9251,7.041,6.8671,7.012,611561.0],["1996-09-27",7.012,7.041,6.954,6.983,396479.0],["1996-09-30",6.954,7.0699,6.9251,6.9251,832106.0],["1996-10-01",6.8961,6.9251,6.8381,6.8381,393065.0],["1996-10-02",6.8092,6.8381,6.7512,6.7802,1355813.0],["1996-10-03",6.7512,6.8092,6.7222,6.7802,1524465.0],["1996-10-04",6.7802,6.8092,6.7512,6.7802,1032166.0],["1996-10-07",6.8092,6.8671,6.6933,6.8381,806614.0],["1996-10-08",6.7512,6.8092,6.7222,6.7802,2049310.0],["1996-10-09",6.8092,6.9251,6.7222,6.9251,1127758.0],["1996-10-10",6.9251,6.954,6.8092,6.8381,691676.0],["1996-10-11",6.8671,6.9251,6.8092,6.8671,468401.0],["1996-10-14",6.8671,6.8961,6.8381,6.8381,85122.0],["1996-10-15",6.8671,6.8961,6.7222,6.7802,658447.0],["1996-10-16",6.9436,7.1478,6.9436,7.0019,2029964.0],["1996-10-17",7.0311,7.0603,6.9727,7.0311,728092.0],["1996-10-18",7.0311,7.2061,7.0019,7.1478,1366738.0],["1996-10-21",7.1186,7.2937,7.1186,7.2937,909717.0],["1996-10-22",7.2353,7.2353,7.177,7.2353,546240.0],["1996-10-23",7.2061,7.4395,7.177,7.4104,629997.0],["1996-10-24",7.3812,7.4104,7.3228,7.3812,1139138.0],["1996-10-25",7.352,7.3812,7.2353,7.2645,1597069.0],["1996-10-28",7.2937,7.2937,7.2353,7.2645,457021.0],["1996-10-29",7.2645,7.2937,7.2353,7.2645,967528.0],["1996-10-30",7.2937,7.3228,7.2353,7.3228,703284.0],["1996-10-31",7.2937,7.352,7.2937,7.3228,164100.0],["1996-11-01",7.2937,7.5271,7.2937,7.4687,1443212.0],["1996-11-04",7.4687,7.5854,7.4687,7.5562,657309.0],["1996-11-05",7.5854,7.5854,7.4395,7.4979,1020558.0],["1996-11-06",7.5271,7.8188,7.5271,7.7605,2946054.0],["1996-11-07",7.7021,7.9063,7.7021,7.848,1206963.0],["1996-11-08",7.848,7.8772,7.7605,7.8188,645474.0],["1996-11-11",7.848,7.9647,7.7896,7.9355,1461647.0],["1996-11-12",7.9647,8.0814,7.9355,7.9355,1716559.0],["1996-11-13",7.9939,7.9939,7.9355,7.9355,997343.0],["1996-11-14",7.8772,7.9355,7.8188,7.9355,545785.0],["1996-11-15",8.0522,8.0522,7.848,7.8772,964796.0],["1996-11-18",7.9355,7.9647,7.8772,7.9063,914952.0],["1996-11-19",7.9063,7.9939,7.9063,7.9355,660268.0],["1996-11-20",7.9647,8.1689,7.9647,8.1397,1927089.0],["1996-11-21",8.1397,8.2564,8.1106,8.2273,1362869.0],["1996-11-22",8.1689,8.3731,8.1689,8.3731,1533114.0],["1996-11-25",8.344,8.4023,8.2273,8.4023,713526.0],["1996-11-26",8.4023,8.519,8.344,8.4898,1177602.0],["1996-11-27",8.4898,8.5774,8.4607,8.5482,1047415.0],["1996-11-29",8.519,8.6065,8.519,8.519,388968.0],["1996-12-02",8.4607,8.4607,8.3148,8.3731,619527.0],["1996-12-03",8.3148,8.4023,8.3148,8.344,1107274.0],["1996-12-04",8.1981,8.4607,8.1397,8.4023,3631586.0],["1996-12-05",8.3731,8.4315,8.344,8.3731,1015779.0],["1996-12-06",8.3731,8.4023,8.1689,8.3148,746300.0],["1996-12-09",8.2856,8.3731,8.1689,8.3731,1240875.0],["1996-12-10",8.3148,8.4023,8.3148,8.3731,1901143.0],["1996-12-11",8.2564,8.3148,8.1981,8.1981,700553.0],["1996-12-12",8.1981,8.2564,8.1397,8.1981,1148925.0],["1996-12-13",8.1689,8.2273,8.1106,8.1397,1765948.0],["1996-12-16",8.1397,8.1689,8.023,8.023,1019193.0],["1996-12-17",7.9355,8.1397,7.9355,8.0814,1222440.0],["1996-12-18",8.1397,8.1981,8.0522,8.1689,1233137.0],["1996-12-19",8.1981,8.2273,8.1397,8.1689,771564.0],["1996-12-20",8.519,8.519,8.2564,8.3148,1383125.0],["1996-12-23",8.344,8.4023,8.2856,8.3731,468401.0],["1996-12-24",8.3731,8.4315,8.3731,8.4023,254912.0],["1996-12-26",8.3731,8.5482,8.344,8.4898,912221.0],["1996-12-27",8.4898,8.4898,8.3731,8.4023,246491.0],["1996-12-30",8.4023,8.4607,8.3731,8.4023,555344.0],["1996-12-31",8.4199,8.5373,8.3319,8.4492,486836.0],["1997-01-02",8.5373,8.5373,8.0679,8.2439,1163946.0],["1997-01-03",8.2732,8.4199,8.2145,8.3612,641832.0],["1997-01-06",8.4199,8.4786,8.2439,8.3026,1363324.0],["1997-01-07",8.2145,8.2732,8.1265,8.1852,1257718.0],["1997-01-08",8.2145,8.3026,8.1559,8.2145,801152.0],["1997-01-09",8.1852,8.2439,8.1559,8.2145,389196.0],["1997-01-10",8.0679,8.1852,8.0679,8.1852,869660.0],["1997-01-13",8.2439,8.2439,8.1852,8.2145,1796219.0],["1997-01-14",8.2439,8.3026,8.1559,8.2145,654122.0],["1997-01-15",8.2145,8.2145,8.1559,8.1852,599498.0],["1997-01-16",8.2145,8.2732,8.1265,8.1559,1364462.0],["1997-01-17",8.0679,8.2145,8.0679,8.2145,874667.0],["1997-01-20",8.1852,8.2145,8.1559,8.2145,620210.0],["1997-01-21",8.1559,8.3026,8.1559,8.2439,2238901.0],["1997-01-22",8.2145,8.2439,8.1852,8.2145,468401.0],["1997-01-23",8.1852,8.2145,8.0092,8.0679,720809.0],["1997-01-24",8.0679,8.0972,7.9212,8.0385,700780.0],["1997-01-27",8.0385,8.1265,7.9798,8.0679,505500.0],["1997-01-28",8.0972,8.0972,7.9212,8.0092,1062437.0],["1997-01-29",7.9798,8.1559,7.9798,8.0972,1033987.0],["1997-01-30",8.0385,8.1559,7.9798,8.1559,456566.0],["1997-01-31",8.1559,8.1852,8.0972,8.0972,375312.0],["1997-02-03",8.0972,8.2145,8.0972,8.2145,1349668.0],["1997-02-04",8.1559,8.1852,8.1265,8.1559,429026.0],["1997-02-05",8.1852,8.1852,7.9505,8.0385,335482.0],["1997-02-06",8.0092,8.0385,7.9505,8.0385,904938.0],["1997-02-07",8.0972,8.1265,7.9505,8.0679,518245.0],["1997-02-10",8.0972,8.1265,8.0679,8.1265,306805.0],["1997-02-11",8.1265,8.1559,7.9798,8.1265,459524.0],["1997-02-12",8.1265,8.1265,7.9798,8.0972,1630071.0],["1997-02-13",8.0679,8.2439,8.0679,8.2439,822319.0],["1997-02-14",8.2439,8.5079,8.2145,8.3612,1699034.0],["1997-02-18",8.4199,8.4786,8.3612,8.4492,922008.0],["1997-02-19",8.3319,8.5373,8.3319,8.4786,1262270.0],["1997-02-20",8.4492,8.4786,8.1852,8.2439,1674908.0],["1997-02-21",8.2439,8.3906,8.2439,8.3319,940216.0],["1997-02-24",8.2732,8.4199,8.2732,8.3319,393520.0],["1997-02-25",8.3026,8.3026,8.2145,8.2732,981411.0],["1997-02-26",8.2145,8.3026,8.1559,8.2439,1027842.0],["1997-02-27",8.2732,8.2732,8.1852,8.2145,558530.0],["1997-02-28",8.1559,8.2732,8.0972,8.2439,594036.0],["1997-03-03",8.1852,8.2732,8.1265,8.2145,520976.0],["1997-03-04",8.2439,8.3319,8.1559,8.2732,1781198.0],["1997-03-05",8.2732,8.3612,8.2145,8.3319,1605263.0],["1997-03-06",8.3906,8.4492,8.3026,8.4492,1413168.0],["1997-03-07",8.5079,8.772,8.5079,8.772,4014181.0],["1997-03-10",8.7426,8.772,8.6839,8.772,1937104.0],["1997-03-11",8.772,8.8306,8.7426,8.772,1725208.0],["1997-03-12",8.7133,8.7133,8.5373,8.5373,981866.0],["1997-03-13",8.5373,8.5666,8.4786,8.5373,714209.0],["1997-03-14",8.6546,8.7133,8.5666,8.6839,525073.0],["1997-03-17",8.6546,8.772,8.5959,8.7133,746073.0],["1997-03-18",8.7133,8.7133,8.6253,8.7133,477050.0],["1997-03-19",8.6839,8.6839,8.4492,8.4786,616568.0],["1997-03-20",8.4199,8.5666,8.3319,8.5373,577876.0],["1997-03-21",8.6253,8.6839,8.5666,8.6546,633183.0],["1997-03-24",8.6839,8.7133,8.6253,8.6546,965479.0],["1997-03-25",8.6839,8.6839,8.4492,8.4786,1882935.0],["1997-03-26",8.4492,8.5079,8.4199,8.4492,1225854.0],["1997-03-27",8.4492,8.4492,8.2439,8.3026,816401.0],["1997-03-31",8.3612,8.4199,8.3026,8.3026,986418.0],["1997-04-01",8.3319,8.4786,8.3319,8.4492,1430011.0],["1997-04-02",8.4374,8.5259,8.3784,8.4964,2123053.0],["1997-04-03",8.4964,8.5259,8.3489,8.4079,1709731.0],["1997-04-04",8.3194,8.4669,8.2604,8.4374,2404366.0],["1997-04-07",8.4669,8.6145,8.4374,8.6145,717395.0],["1997-04-08",8.6145,8.6145,8.5259,8.585,729003.0],["1997-04-09",8.6144,8.6144,8.4669,8.4964,389196.0],["1997-04-10",8.4374,8.4964,8.4079,8.4669,629314.0],["1997-04-11",8.3784,8.4079,8.2899,8.3489,2675893.0],["1997-04-14",8.3489,8.3489,8.2604,8.3194,842120.0],["1997-04-15",8.3784,8.703,8.3784,8.703,1459599.0],["1997-04-16",8.762,8.7915,8.644,8.7325,1778466.0],["1997-04-17",8.703,8.762,8.6735,8.6735,501858.0],["1997-04-18",8.703,8.7915,8.6735,8.7915,689400.0],["1997-04-21",8.762,8.7915,8.5259,8.585,670965.0],["1997-04-22",8.5849,8.7915,8.5554,8.7915,483878.0],["1997-04-23",8.7915,8.7915,8.6735,8.7915,861238.0],["1997-04-24",8.762,8.88,8.7325,8.7325,979818.0],["1997-04-25",8.762,8.762,8.644,8.6735,464076.0],["1997-04-28",8.6145,8.7325,8.5849,8.7325,467718.0],["1997-04-29",8.821,8.8505,8.762,8.821,722858.0],["1997-04-30",8.8505,8.998,8.7915,8.9095,1283664.0],["1997-05-01",8.88,8.9095,8.762,8.8505,726727.0],["1997-05-02",8.821,9.175,8.7915,9.175,673468.0],["1997-05-05",9.1455,9.175,8.939,9.116,665730.0],["1997-05-06",9.116,9.175,9.0275,9.057,1081100.0],["1997-05-07",9.116,9.175,9.0275,9.057,699187.0],["1997-05-08",9.0275,9.234,9.0275,9.057,869660.0],["1997-05-09",9.0865,9.175,9.0275,9.057,432440.0],["1997-05-12",9.1455,9.234,9.0865,9.234,556937.0],["1997-05-13",9.175,9.175,9.057,9.0865,667096.0],["1997-05-14",9.175,9.175,9.116,9.175,271072.0],["1997-05-15",9.116,9.1455,9.057,9.0865,419239.0],["1997-05-16",9.057,9.1455,9.057,9.0865,476594.0],["1997-05-19",9.0865,9.116,9.0275,9.057,455655.0],["1997-05-20",9.057,9.116,8.88,9.0865,924739.0],["1997-05-21",9.057,9.293,9.0275,9.234,1539942.0],["1997-05-22",9.2045,9.234,9.0865,9.175,406721.0],["1997-05-23",9.1455,9.2045,9.1455,9.175,1141869.0],["1997-05-27",9.116,9.175,9.0275,9.116,482057.0],["1997-05-28",9.0865,9.2045,9.057,9.1455,449965.0],["1997-05-29",9.1455,9.234,9.116,9.2045,474091.0],["1997-05-30",9.116,9.2635,9.116,9.175,819360.0],["1997-06-02",9.175,9.2045,9.116,9.1455,252636.0],["1997-06-03",9.0865,9.175,9.057,9.1455,289962.0],["1997-06-04",9.0865,9.0865,8.998,9.057,477277.0],["1997-06-05",9.057,9.116,8.9685,9.0275,346635.0],["1997-06-06",9.0275,9.175,9.0275,9.1455,429254.0],["1997-06-09",9.1455,9.1455,9.0865,9.0865,400121.0],["1997-06-10",9.175,9.175,9.116,9.1455,564448.0],["1997-06-11",9.175,9.2635,9.175,9.175,607920.0],["1997-06-12",9.2045,9.47,9.1455,9.4405,1053560.0],["1997-06-13",9.4405,9.529,9.411,9.529,437220.0],["1997-06-16",9.5585,9.706,9.529,9.588,708746.0],["1997-06-17",9.6765,9.765,9.4995,9.5585,523480.0],["1997-06-18",9.4995,9.824,9.4995,9.824,961155.0],["1997-06-19",9.824,10.0895,9.6765,9.9715,1802137.0],["1997-06-20",10.0305,10.237,10.001,10.237,2745311.0],["1997-06-23",10.237,10.237,9.8535,9.883,1099308.0],["1997-06-24",9.9715,10.001,9.8535,9.8535,1247931.0],["1997-06-25",9.8535,9.883,9.7945,9.8535,968438.0],["1997-06-26",9.8535,10.0305,9.7355,9.7503,644108.0],["1997-06-27",9.765,9.8388,9.765,9.7945,623624.0],["1997-06-30",9.8093,9.8535,9.6618,9.8535,788862.0],["1997-07-01",9.8535,9.8978,9.7945,9.883,948182.0],["1997-07-02",9.883,9.8978,9.824,9.883,660268.0],["1997-07-03",9.9125,10.0158,9.883,9.9568,736969.0],["1997-07-07",9.9273,9.942,9.8388,9.883,825278.0],["1997-07-08",9.8978,9.9125,9.7503,9.7798,1158256.0],["1997-07-09",9.8272,9.8865,9.6938,9.7975,1566798.0],["1997-07-10",9.8124,9.9754,9.7976,9.9754,698277.0],["1997-07-11",9.931,10.0495,9.842,10.0495,658219.0],["1997-07-14",10.0199,10.0199,9.9013,9.9754,555799.0],["1997-07-15",9.9902,10.0347,9.842,9.8865,1568847.0],["1997-07-16",9.8568,9.9606,9.842,9.8568,1627795.0],["1997-07-17",9.842,9.8717,9.7234,9.7383,1125027.0],["1997-07-18",9.6938,9.9013,9.6197,9.7383,816856.0],["1997-07-21",9.679,9.7531,9.6493,9.6641,426067.0],["1997-07-22",9.6938,10.0644,9.6938,10.0644,450193.0],["1997-07-23",10.0644,10.0644,9.842,9.9013,691904.0],["1997-07-24",9.9309,9.9902,9.7679,9.9902,699870.0],["1997-07-25",9.9013,9.9902,9.8568,9.9458,383506.0],["1997-07-28",10.0347,10.0347,9.7975,9.8124,275851.0],["1997-07-29",9.842,10.1978,9.8124,10.1829,1125710.0],["1997-07-30",10.5535,10.7165,10.5238,10.6424,3506178.0],["1997-07-31",10.6721,11.4428,10.6721,11.1167,3812528.0],["1997-08-01",11.1316,11.1464,10.8944,11.1019,1678095.0],["1997-08-04",11.013,11.2798,10.8796,11.1464,984142.0],["1997-08-05",11.0871,11.265,11.0871,11.2057,922235.0],["1997-08-06",11.1464,11.2353,11.0278,11.0278,1391774.0],["1997-08-07",11.0426,11.3094,11.0426,11.2798,1440708.0],["1997-08-08",11.0871,11.2057,10.9092,11.1464,1190576.0],["1997-08-11",11.1464,11.1464,10.9982,11.0426,1007813.0],["1997-08-12",11.0723,11.1464,10.8203,10.8203,652302.0],["1997-08-13",10.8944,10.8944,10.5387,10.5387,1089976.0],["1997-08-14",10.6128,10.9537,10.6128,10.9092,906986.0],["1997-08-15",10.7906,10.9092,10.7906,10.8648,924284.0],["1997-08-18",10.8351,10.8648,10.7758,10.8648,1320080.0],["1997-08-19",10.9092,10.9982,10.7906,10.9092,1713828.0],["1997-08-20",10.8944,11.0278,10.7758,11.013,1020558.0],["1997-08-21",11.013,11.0574,10.7758,10.8055,701008.0],["1997-08-22",10.6721,10.7314,10.598,10.7165,476367.0],["1997-08-25",10.7313,10.8203,10.5683,10.5831,685531.0],["1997-08-26",10.598,10.7017,10.5683,10.6128,722858.0],["1997-08-27",10.6128,10.6572,10.5535,10.6572,372809.0],["1997-08-28",10.5979,10.6572,10.5238,10.5535,473408.0],["1997-08-29",10.5535,10.6128,10.4646,10.5387,429254.0],["1997-09-02",10.5387,10.8203,10.509,10.5831,501175.0],["1997-09-03",10.4349,10.6721,10.4053,10.5535,922918.0],["1997-09-04",10.5683,11.0574,10.509,10.9389,1473027.0],["1997-09-05",10.9685,10.9685,10.7462,10.8203,574007.0],["1997-09-08",10.8203,10.9092,10.7462,10.761,298156.0],["1997-09-09",10.761,10.8944,10.7165,10.8944,517335.0],["1997-09-10",10.8648,10.8796,10.6721,10.6869,827554.0],["1997-09-11",10.6721,10.8944,10.6276,10.7758,875350.0],["1997-09-12",10.7758,11.0278,10.6869,10.924,1221529.0],["1997-09-15",10.9092,11.1612,10.9092,11.0426,1291175.0],["1997-09-16",11.1167,11.1612,11.0278,11.1612,1103405.0],["1997-09-17",11.176,11.3391,11.176,11.265,962520.0],["1997-09-18",11.2946,11.3687,11.2205,11.3094,853955.0],["1997-09-19",11.2946,11.3539,11.2057,11.2946,1142097.0],["1997-09-22",11.3242,11.3242,11.1464,11.2057,455883.0],["1997-09-23",11.1612,11.265,11.0426,11.1316,509824.0],["1997-09-24",11.176,11.176,10.9389,10.9389,1238372.0],["1997-09-25",10.9537,11.1612,10.8055,11.013,941126.0],["1997-09-26",11.0871,11.1019,10.9537,10.9537,1057885.0],["1997-09-29",11.0574,11.0574,10.8351,10.9537,1065396.0],["1997-09-30",10.9092,10.9537,10.8648,10.8648,847127.0],["1997-10-01",10.8796,10.924,10.6424,10.8055,904255.0],["1997-10-02",10.9092,11.1612,10.8944,11.1167,673696.0],["1997-10-03",11.3539,11.3539,10.9685,11.1464,911766.0],["1997-10-06",11.0871,11.1464,10.9537,11.0871,1071541.0],["1997-10-07",11.1316,11.1316,10.9537,11.1019,524390.0],["1997-10-08",11.0426,11.0723,10.8055,10.9092,1267504.0],["1997-10-09",10.8647,11.013,10.8351,10.9833,713981.0],["1997-10-10",10.9389,11.0574,10.9092,11.013,302480.0],["1997-10-13",11.0723,11.0723,10.8944,10.9092,447234.0],["1997-10-14",10.9092,10.9092,10.7017,10.8351,1413624.0],["1997-10-15",10.7809,10.9,10.7809,10.8851,601319.0],["1997-10-16",10.9447,10.9745,10.766,10.7958,402624.0],["1997-10-17",10.7511,10.8256,10.4831,10.5278,524846.0],["1997-10-20",10.498,10.7511,10.4682,10.7362,522342.0],["1997-10-21",10.7511,10.9,10.7511,10.8703,731279.0],["1997-10-22",10.8703,10.9894,10.766,10.9447,641604.0],["1997-10-23",10.9447,10.9447,10.6916,10.8107,911083.0],["1997-10-24",10.8554,10.9447,10.7213,10.766,660723.0],["1997-10-27",10.7213,10.7362,10.364,10.364,573780.0],["1997-10-28",10.2448,10.766,9.8726,10.7362,2352929.0],["1997-10-29",10.6916,10.7065,10.3193,10.4235,919732.0],["1997-10-30",10.3342,10.4831,10.2895,10.3937,688490.0],["1997-10-31",10.4831,10.5427,10.2746,10.4533,1737954.0],["1997-11-03",10.5724,10.7511,10.4682,10.7511,670510.0],["1997-11-04",10.7511,11.0341,10.7511,10.9894,1923903.0],["1997-11-05",11.0192,11.0638,10.8107,10.9745,1054926.0],["1997-11-06",11.0192,11.0192,10.9298,10.9596,937712.0],["1997-11-07",10.8703,11.0043,10.8256,11.0043,682117.0],["1997-11-10",11.0043,11.0341,10.8554,10.9745,874212.0],["1997-11-11",10.9447,10.9596,10.766,10.8554,834154.0],["1997-11-12",10.7362,11.0192,10.7362,10.8554,777026.0],["1997-11-13",10.8554,11.0192,10.8554,10.9596,546923.0],["1997-11-14",10.9596,11.0638,10.9,10.9894,1906378.0],["1997-11-17",10.9745,11.1234,10.9745,11.034,769060.0],["1997-11-18",10.9894,11.1383,10.9894,11.0787,291328.0],["1997-11-19",11.0489,11.2276,11.0341,11.1979,650253.0],["1997-11-20",11.1978,11.2872,10.9745,11.1234,2354977.0],["1997-11-21",11.183,11.2872,11.1085,11.2127,673013.0],["1997-11-24",11.183,11.2425,10.9745,11.1532,1029662.0],["1997-11-25",11.1681,11.2127,11.1234,11.183,525073.0],["1997-11-26",11.1978,11.2127,11.1234,11.1532,928380.0],["1997-11-28",11.183,11.2872,11.1383,11.2127,183446.0],["1997-12-01",11.2723,11.4361,11.1681,11.3616,950913.0],["1997-12-02",11.3319,11.4659,11.3319,11.4659,1046732.0],["1997-12-03",11.4659,11.7637,11.4361,11.6595,1526741.0],["1997-12-04",11.6892,11.8977,11.6595,11.7041,936574.0],["1997-12-05",11.6744,11.853,11.5999,11.6892,691676.0],["1997-12-08",11.6595,11.8679,11.6446,11.8233,567179.0],["1997-12-09",11.8828,12.3891,11.853,12.3891,1542900.0],["1997-12-10",12.3891,12.3891,12.0019,12.27,1465516.0],["1997-12-11",12.27,12.4636,12.1658,12.4338,1009178.0],["1997-12-12",12.5082,12.8209,12.471,12.6423,1658521.0],["1997-12-15",12.6422,12.672,12.3891,12.3891,1006447.0],["1997-12-16",12.404,12.6274,12.404,12.5827,735376.0],["1997-12-17",12.5827,12.6869,12.3891,12.4785,947954.0],["1997-12-18",12.4189,12.4189,12.2402,12.27,609968.0],["1997-12-19",12.1657,12.2402,12.0317,12.2104,1168726.0],["1997-12-22",12.3295,12.3295,12.1062,12.1509,508003.0],["1997-12-23",12.1806,12.2253,12.0615,12.0913,944540.0],["1997-12-24",12.0466,12.0913,12.0317,12.0615,439268.0],["1997-12-26",12.0764,12.1955,12.0615,12.0615,106744.0],["1997-12-29",12.0764,12.1509,11.9871,12.1509,908124.0],["1997-12-30",12.136,12.27,12.0913,12.27,1822848.0],["1997-12-31",12.2551,12.2551,12.1062,12.1211,1465972.0],["1998-01-02",12.0317,12.1955,12.0317,12.0764,979363.0],["1998-01-05",12.0764,12.1657,12.0019,12.1509,2005611.0],["1998-01-06",12.0466,12.2104,12.0317,12.0615,1233820.0],["1998-01-07",12.0519,12.1865,11.9772,12.1865,1706317.0],["1998-01-08",12.1118,12.3061,12.1118,12.2015,1839236.0],["1998-01-09",12.2015,12.2015,11.9921,11.9921,1267960.0],["1998-01-12",11.8725,11.9921,11.8426,11.9473,2373868.0],["1998-01-13",11.9622,12.2015,11.9622,12.2015,2760333.0],["1998-01-14",12.2015,12.2613,12.037,12.1566,1534252.0],["1998-01-15",12.1118,12.2015,12.022,12.2015,1018738.0],["1998-01-16",12.2015,12.2015,12.0968,12.1865,1430011.0],["1998-01-20",12.1865,12.2164,11.9921,12.1865,1903874.0],["1998-01-21",12.2015,12.2463,12.0519,12.2164,1801909.0],["1998-01-22",12.2164,12.2164,12.0818,12.2015,1569074.0],["1998-01-23",12.2015,12.2015,11.8426,11.8576,856004.0],["1998-01-26",11.9024,11.9323,11.7529,11.7977,598133.0],["1998-01-27",11.7977,11.8875,11.7828,11.8426,2417112.0],["1998-01-28",11.9622,12.0519,11.7828,11.8277,902206.0],["1998-01-29",11.8426,11.9323,11.7977,11.8127,1206963.0],["1998-01-30",11.8127,11.9024,11.7828,11.7828,1420679.0],["1998-02-02",11.8127,12.1267,11.7977,11.9622,1545859.0],["1998-02-03",11.9622,12.0818,11.8725,12.0818,655488.0],["1998-02-04",11.9921,12.1716,11.9174,12.1566,1216522.0],["1998-02-05",12.1865,12.2015,11.9473,12.1267,1523782.0],["1998-02-06",12.1716,12.2015,12.1118,12.1865,1572488.0],["1998-02-09",12.2015,12.2164,12.1267,12.2164,1248386.0],["1998-02-10",12.2463,12.366,12.1267,12.3061,2554127.0],["1998-02-11",12.351,12.366,12.1417,12.1865,501175.0],["1998-02-12",12.2314,12.2314,12.0669,12.2015,547150.0],["1998-02-13",12.2015,12.2613,12.1118,12.2015,614520.0],["1998-02-17",12.2912,12.366,12.1716,12.2314,1879521.0],["1998-02-18",12.2912,12.6501,12.1417,12.1865,1851754.0],["1998-02-19",12.2463,12.3959,11.9622,12.0071,1404520.0],["1998-02-20",12.0519,12.2463,12.0071,12.2463,883088.0],["1998-02-23",12.3061,12.366,12.1267,12.3061,907669.0],["1998-02-24",12.3211,12.4706,12.1716,12.2613,839389.0],["1998-02-25",12.3211,12.65,12.3211,12.5155,1279340.0],["1998-02-26",12.68,12.9043,12.6351,12.8893,1921627.0],["1998-02-27",12.8594,13.0687,12.8295,13.0089,1678095.0],["1998-03-02",13.0089,13.1285,13.0089,13.0986,1118882.0],["1998-03-03",12.9192,13.0837,12.8145,13.0089,876943.0],["1998-03-04",13.0986,13.1435,13.0089,13.0687,612016.0],["1998-03-05",12.9641,13.3678,12.9491,13.1884,887185.0],["1998-03-06",13.3827,13.5024,13.3528,13.4575,1877700.0],["1998-03-09",13.4575,13.6968,13.3977,13.6818,1216294.0],["1998-03-10",13.8612,13.9958,13.6519,13.9958,1027842.0],["1998-03-11",14.0108,14.1304,13.9509,14.1154,975038.0],["1998-03-12",14.1453,14.2799,14.0855,14.2799,1236551.0],["1998-03-13",14.3098,14.3098,14.0855,14.0855,917683.0],["1998-03-16",14.0706,14.2799,14.0706,14.1902,1150063.0],["1998-03-17",14.1304,14.2799,14.1005,14.25,604278.0],["1998-03-18",14.1902,14.1902,14.0407,14.0706,690083.0],["1998-03-19",14.1005,14.2799,14.0407,14.2799,313405.0],["1998-03-20",14.2799,14.2799,13.936,13.936,1597524.0],["1998-03-23",13.936,14.0108,13.7865,13.921,1146421.0],["1998-03-24",13.8911,13.9958,13.7715,13.9509,569683.0],["1998-03-25",14.0556,14.1453,13.8911,13.921,978908.0],["1998-03-26",13.8164,13.9809,13.7117,13.9061,661406.0],["1998-03-27",14.0108,14.0108,13.8313,13.9061,557392.0],["1998-03-30",13.9808,14.1005,13.8313,14.0107,837796.0],["1998-03-31",14.0556,14.235,13.9808,14.235,740838.0],["1998-04-01",14.2254,14.2855,14.0604,14.2705,787041.0],["1998-04-02",14.2855,14.4955,14.2104,14.4955,967072.0],["1998-04-03",14.4956,14.4956,14.3155,14.4355,828692.0],["1998-04-06",14.4355,14.5256,14.3905,14.4655,734693.0],["1998-04-07",14.4205,14.4655,14.1804,14.2855,707608.0],["1998-04-08",14.2555,14.4505,14.2405,14.4205,1304603.0],["1998-04-09",14.4205,14.4205,14.3455,14.3605,491616.0],["1998-04-13",14.3605,14.3605,14.1204,14.1354,1912750.0],["1998-04-14",14.1654,14.2254,14.1204,14.1354,1774370.0],["1998-04-15",14.1354,14.1654,14.0904,14.1054,1131855.0],["1998-04-16",14.1054,14.1504,13.9103,13.9103,1039449.0],["1998-04-17",13.9403,14.2705,13.9253,14.2104,1142552.0],["1998-04-20",14.1804,14.1954,13.9553,14.1504,752901.0],["1998-04-21",14.1054,14.2104,14.0454,14.1804,758136.0],["1998-04-22",14.1954,14.2405,14.1654,14.1954,768605.0],["1998-04-23",14.1954,14.2555,13.6402,13.7002,1508078.0],["1998-04-24",13.7002,13.7002,13.3851,13.4451,2791059.0],["1998-04-27",13.5052,13.5052,13.01,13.04,1163036.0],["1998-04-28",13.4451,13.4451,13.04,13.2201,1942111.0],["1998-04-29",13.2201,13.8353,13.175,13.7153,1551322.0],["1998-04-30",13.7303,13.9853,13.6702,13.9253,739245.0],["1998-05-01",13.9403,13.9703,13.7002,13.8053,536226.0],["1998-05-04",13.8053,13.9703,13.6852,13.7453,619072.0],["1998-05-05",13.7002,13.8653,13.6702,13.8653,517335.0],["1998-05-06",13.8503,14.1804,13.8203,14.0754,1592290.0],["1998-05-07",14.1054,14.1654,14.0304,14.1654,979590.0],["1998-05-08",14.1054,14.1954,14.0154,14.0904,656626.0],["1998-05-11",14.1954,14.3305,14.0154,14.0454,784310.0],["1998-05-12",14.0604,14.1504,13.9253,14.1354,706698.0],["1998-05-13",14.1804,14.2705,14.0754,14.1354,595629.0],["1998-05-14",14.1654,14.2254,14.0904,14.1654,667323.0],["1998-05-15",14.1654,14.1954,13.7903,13.8953,743114.0],["1998-05-18",13.8653,13.9854,13.5202,13.6852,950002.0],["1998-05-19",13.7002,14.0904,13.6252,14.0904,927015.0],["1998-05-20",14.0904,14.1504,13.8803,13.9553,810484.0],["1998-05-21",14.0604,14.1654,13.8803,14.0754,591760.0],["1998-05-22",14.1054,14.1504,13.8653,13.8653,368029.0],["1998-05-26",13.8803,13.8953,13.6402,13.6402,337986.0],["1998-05-27",13.5652,13.6252,13.2801,13.6252,649798.0],["1998-05-28",13.6702,13.6702,13.2201,13.2801,1142097.0],["1998-05-29",13.3251,13.6102,13.2951,13.5052,777709.0],["1998-06-01",13.4451,13.7753,13.3551,13.6852,798421.0],["1998-06-02",13.9253,13.9853,13.7903,13.8803,684848.0],["1998-06-03",13.8953,13.8953,13.5952,13.6852,1031483.0],["1998-06-04",13.6852,13.8203,13.6252,13.7753,441544.0],["1998-06-05",13.7903,14.0004,13.6852,13.9103,386692.0],["1998-06-08",13.8653,13.9103,13.6252,13.7002,383051.0],["1998-06-09",13.8953,14.0154,13.7302,13.7903,1056064.0],["1998-06-10",13.8053,13.8503,13.6702,13.7903,832106.0],["1998-06-11",13.8953,13.9103,13.5802,13.6852,985280.0],["1998-06-12",13.5952,13.7453,13.5052,13.6252,521204.0],["1998-06-15",13.5952,13.6702,13.2651,13.2801,1557922.0],["1998-06-16",13.3401,13.5652,12.935,13.13,907669.0],["1998-06-17",13.2651,13.5052,13.115,13.5052,994384.0],["1998-06-18",13.5652,13.8503,13.4301,13.7753,708519.0],["1998-06-19",14.2254,14.2254,13.9253,14.1054,1449129.0],["1998-06-22",14.1054,14.2855,14.0154,14.1804,807525.0],["1998-06-23",14.1804,14.2705,14.1204,14.2705,719671.0],["1998-06-24",14.2705,14.3455,14.0904,14.2855,1050374.0],["1998-06-25",14.2254,14.2254,13.8353,14.1054,993019.0],["1998-06-26",14.1504,14.3005,14.0454,14.1804,935436.0],["1998-06-29",14.2705,14.3155,14.0904,14.2405,674379.0],["1998-06-30",14.2104,14.6306,14.1954,14.5256,1299596.0],["1998-07-01",14.5856,14.8257,14.4355,14.8107,1247703.0],["1998-07-02",14.6306,14.9007,14.5856,14.8557,768605.0],["1998-07-06",14.8857,15.1108,14.8257,15.0508,911538.0],["1998-07-07",15.0658,15.2008,15.0208,15.0358,430164.0],["1998-07-08",15.0358,15.3659,15.0358,15.2008,830057.0],["1998-07-09",15.1408,15.1708,14.9007,14.9757,495940.0],["1998-07-10",15.0057,15.3209,14.8557,15.2308,1298458.0],["1998-07-13",15.2758,15.4859,15.1258,15.4259,979249.0],["1998-07-14",15.5159,15.8461,15.2758,15.606,1113533.0],["1998-07-15",15.606,15.606,15.1558,15.1858,1140276.0],["1998-07-16",15.2458,15.3359,15.0958,15.2158,606554.0],["1998-07-17",15.2458,15.2458,14.7657,14.9457,814694.0],["1998-07-20",14.9157,15.2158,14.8857,14.8857,604278.0],["1998-07-21",14.8857,15.0658,14.7056,14.8257,533039.0],["1998-07-22",14.9389,15.0293,14.698,14.7582,616227.0],["1998-07-23",14.7281,14.8184,14.3365,14.3365,558417.0],["1998-07-24",14.6377,14.9088,14.186,14.8185,833926.0],["1998-07-27",14.8184,14.9992,14.698,14.9992,948409.0],["1998-07-28",15.0293,15.0293,14.8185,14.8185,773840.0],["1998-07-29",15.0895,15.2702,14.6377,14.6377,2097448.0],["1998-07-30",14.698,14.9088,14.2161,14.3968,818108.0],["1998-07-31",14.4871,14.4871,13.433,13.7643,922577.0],["1998-08-03",13.7342,14.186,13.7342,14.1257,1041042.0],["1998-08-04",14.2763,14.4871,14.1257,14.186,1629730.0],["1998-08-05",14.0655,14.0956,13.4631,13.8848,1146535.0],["1998-08-06",13.7643,14.0655,13.7342,14.0354,552840.0],["1998-08-07",13.9751,13.9751,13.7041,13.9149,821181.0],["1998-08-10",13.704,14.0354,13.4029,13.7342,785448.0],["1998-08-11",13.7342,13.8848,13.5233,13.7944,464076.0],["1998-08-12",13.9149,14.0655,13.5836,14.0354,520180.0],["1998-08-13",13.9149,14.2763,13.8245,14.1257,599043.0],["1998-08-14",14.2161,14.2462,13.1318,13.3426,604392.0],["1998-08-17",13.2221,13.7041,13.0113,13.5535,776799.0],["1998-08-18",13.6438,13.9149,13.5535,13.7944,391017.0],["1998-08-19",13.7944,13.9751,13.5233,13.6739,710909.0],["1998-08-20",13.5535,13.7041,13.192,13.4631,770995.0],["1998-08-21",13.2523,13.7342,13.2221,13.7342,1005423.0],["1998-08-24",13.9149,13.9751,13.433,13.7342,649343.0],["1998-08-25",13.8546,14.5173,13.8546,14.4269,1397692.0],["1998-08-26",14.6377,14.6377,13.6739,13.8546,5123390.0],["1998-08-27",13.7643,13.8546,13.0113,13.1619,1816362.0],["1998-08-28",13.3125,13.3426,12.2282,12.4391,1559857.0],["1998-08-31",12.4391,12.5595,11.0235,11.0837,1677071.0],["1998-09-01",11.5656,11.8668,11.0536,11.2042,1951442.0],["1998-09-02",11.3247,11.8066,11.0837,11.5054,1346937.0],["1998-09-03",11.2042,11.5957,11.0837,11.1138,802290.0],["1998-09-04",11.1138,11.4753,10.9331,11.415,889688.0],["1998-09-08",11.7463,11.8668,11.1138,11.5957,795348.0],["1998-09-09",11.9873,11.9873,11.6861,11.7162,1118995.0],["1998-09-10",11.7764,12.0475,11.5355,11.6861,1151884.0],["1998-09-11",11.7765,12.2885,11.7463,12.0475,963089.0],["1998-09-14",12.1078,12.8306,12.0475,12.5294,680524.0],["1998-09-15",12.5294,12.5294,12.2885,12.4089,412639.0],["1998-09-16",12.2885,12.5595,12.2583,12.4089,1211173.0],["1998-09-17",12.4089,12.68,12.1981,12.5294,410477.0],["1998-09-18",12.3487,12.3788,12.0475,12.168,1344888.0],["1998-09-21",12.168,12.3487,11.8066,12.2584,652984.0],["1998-09-22",12.3788,12.4692,12.0776,12.1078,594377.0],["1998-09-23",12.3186,12.4993,12.0475,12.3487,740838.0],["1998-09-24",12.4692,12.8908,12.1078,12.1981,786813.0],["1998-09-25",12.1981,12.8306,12.1981,12.8306,608147.0],["1998-09-28",12.8306,13.1017,12.68,12.921,495713.0],["1998-09-29",12.9812,13.0113,12.4391,12.68,466694.0],["1998-09-30",12.5595,12.5595,11.6861,11.927,1116833.0],["1998-10-01",11.4451,11.5054,10.8428,10.903,2704457.0],["1998-10-02",10.8428,11.3247,10.8428,11.144,1566912.0],["1998-10-05",11.0837,11.2042,10.6319,10.9632,1370493.0],["1998-10-06",10.9632,10.9632,10.6018,10.8127,1716104.0],["1998-10-07",10.903,10.9331,10.4512,10.6319,1700058.0],["1998-10-08",10.6319,10.6922,10.0296,10.3609,1835139.0],["1998-10-09",10.3307,10.3307,9.9994,10.1802,1036149.0],["1998-10-12",10.1802,10.7223,10.1802,10.5717,1934372.0],["1998-10-13",10.5717,10.6319,10.2404,10.6018,1809648.0],["1998-10-14",10.6248,10.8973,10.4735,10.7459,2213524.0],["1998-10-15",10.7459,11.3513,10.7459,11.2605,1856306.0],["1998-10-16",11.6237,12.0778,11.5027,12.0475,1971813.0],["1998-10-19",12.1081,12.774,12.0172,12.7437,1110688.0],["1998-10-20",12.9859,13.6216,12.9859,13.6216,1024200.0],["1998-10-21",13.6216,13.6216,12.8648,13.0464,494575.0],["1998-10-22",13.0464,13.2886,12.9556,13.2583,521318.0],["1998-10-23",13.0767,13.2886,12.8648,13.1978,575942.0],["1998-10-26",13.1978,13.561,13.0767,13.4399,691449.0],["1998-10-27",13.561,13.561,13.107,13.3794,652188.0],["1998-10-28",13.2583,13.2886,12.8951,13.1372,660837.0],["1998-10-29",13.3794,13.5308,13.2281,13.5308,1003375.0],["1998-10-30",13.7426,13.7729,13.561,13.6518,1160874.0],["1998-11-02",13.7729,14.1967,13.7124,14.1362,1376525.0],["1998-11-03",14.1059,14.1664,13.7426,13.7729,967072.0],["1998-11-04",13.8335,14.4086,13.7729,14.1664,1090204.0],["1998-11-05",14.1967,14.5297,14.1059,14.4994,1564636.0],["1998-11-06",14.5297,14.9534,14.4086,14.8324,1221529.0],["1998-11-09",14.9534,14.9534,14.1967,14.6205,770767.0],["1998-11-10",14.1664,14.3783,13.7124,13.7729,485243.0],["1998-11-11",13.8335,14.1059,13.5913,13.5913,552158.0],["1998-11-12",13.6216,13.9848,13.5913,13.9848,579242.0],["1998-11-13",14.0756,14.1059,13.6821,13.8334,440634.0],["1998-11-16",13.9545,14.4389,13.9545,14.1967,278469.0],["1998-11-17",14.3783,14.4994,14.0454,14.227,500037.0],["1998-11-18",14.0151,14.0454,13.7729,13.894,436082.0],["1998-11-19",13.9243,14.2572,13.7426,14.0453,666868.0],["1998-11-20",14.0756,14.3783,14.0453,14.3178,856459.0],["1998-11-23",14.4994,14.7416,14.4086,14.7113,660609.0],["1998-11-24",14.7113,14.8626,14.4691,14.5297,1106250.0],["1998-11-25",14.5297,14.5902,13.9545,14.348,1162695.0],["1998-11-27",14.4691,14.5902,14.4389,14.4691,440861.0],["1998-11-30",14.4086,14.4691,13.9243,13.9848,809346.0],["1998-12-01",14.0454,14.1362,13.8637,13.894,1097032.0],["1998-12-02",14.0151,14.0756,13.4702,13.8032,1043318.0],["1998-12-03",13.8032,13.8335,13.3491,13.3794,724792.0],["1998-12-04",13.561,13.8032,13.4702,13.5005,413435.0],["1998-12-07",13.5308,13.6821,13.3189,13.5308,954554.0],["1998-12-08",13.561,13.8032,13.561,13.5913,850655.0],["1998-12-09",13.6821,13.6821,13.3794,13.561,851793.0],["1998-12-10",13.6216,13.6821,13.4399,13.4399,1020558.0],["1998-12-11",13.4399,13.4399,13.1978,13.2886,1166905.0],["1998-12-14",13.1978,13.2281,12.9254,12.9859,904255.0],["1998-12-15",13.1372,13.1372,12.7135,12.8345,1499884.0],["1998-12-16",12.8951,13.2583,12.7437,13.1675,1397578.0],["1998-12-17",12.9556,13.1978,12.9253,13.107,1224716.0],["1998-12-18",12.9556,13.0767,12.8951,12.9556,1666942.0],["1998-12-21",13.561,13.7729,12.9254,13.0464,1307448.0],["1998-12-22",13.561,14.0151,13.5005,13.7426,1731695.0],["1998-12-23",13.6821,14.0453,13.6518,14.0151,1087018.0],["1998-12-24",14.0151,14.0453,13.9243,13.9545,315226.0],["1998-12-28",14.0453,14.1664,13.8637,14.0151,776116.0],["1998-12-29",13.9243,14.2875,13.9243,14.1664,596084.0],["1998-12-30",14.0453,14.2875,14.0453,14.2572,456338.0],["1998-12-31",14.4389,14.4389,13.9243,13.9243,740838.0],["1999-01-04",14.0453,14.0453,13.5913,13.6518,1130603.0],["1999-01-05",13.6821,13.9243,13.561,13.7426,691107.0],["1999-01-06",13.6442,14.1,13.6442,13.9481,921325.0],["1999-01-07",13.9177,13.9784,13.7657,13.8873,1027386.0],["1999-01-08",14.1,14.4647,13.8873,14.4647,2517597.0],["1999-01-11",14.4039,14.5862,14.3127,14.495,3280057.0],["1999-01-12",14.4343,14.4647,14.0696,14.4039,1475531.0],["1999-01-13",14.4039,14.4039,14.0088,14.1,1195355.0],["1999-01-14",14.0088,14.0392,13.3099,13.3707,1211060.0],["1999-01-15",13.7657,13.9785,13.5226,13.9785,989377.0],["1999-01-19",13.9785,14.0392,13.5834,13.7657,937143.0],["1999-01-20",13.8569,14.0392,13.6138,13.8873,1278088.0],["1999-01-21",14.0696,14.2823,13.8265,14.1912,1074727.0],["1999-01-22",14.1912,14.7989,13.9785,14.6166,846900.0],["1999-01-25",14.5558,14.9509,14.4647,14.4647,1214132.0],["1999-01-26",14.4647,14.9205,14.4647,14.7989,711933.0],["1999-01-27",14.8597,15.194,14.8597,14.9509,847810.0],["1999-01-28",14.8293,15.3459,14.8293,15.3459,1117288.0],["1999-01-29",15.4675,15.7714,15.194,15.6802,932363.0],["1999-02-01",15.7106,15.741,15.3155,15.3763,608147.0],["1999-02-02",15.2548,15.741,15.1332,15.6802,866815.0],["1999-02-03",15.4978,15.6194,15.194,15.6194,1070630.0],["1999-02-04",15.6498,15.741,15.3155,15.4371,1022834.0],["1999-02-05",15.4067,15.589,15.3459,15.3459,640580.0],["1999-02-08",15.2547,15.3763,14.7078,14.9509,507889.0],["1999-02-09",14.8901,14.8901,14.4343,14.495,1024541.0],["1999-02-10",14.4343,14.647,14.1912,14.2823,848607.0],["1999-02-11",14.4647,14.8597,14.4039,14.8293,649570.0],["1999-02-12",14.7078,14.9509,14.3127,14.9205,752901.0],["1999-02-16",15.194,15.2851,14.5862,14.8901,598816.0],["1999-02-17",14.8901,15.1028,14.0392,14.0392,768947.0],["1999-02-18",14.3127,14.3127,13.705,13.7354,1254873.0],["1999-02-19",13.8569,14.5254,13.5834,14.2216,1784384.0],["1999-02-22",14.2823,14.647,14.2519,14.5254,1392684.0],["1999-02-23",14.4951,14.4951,14.1608,14.2823,1158598.0],["1999-02-24",14.3735,14.495,13.705,13.7657,1159736.0],["1999-02-25",13.7961,13.9177,12.4591,13.2491,2705367.0],["1999-02-26",13.2188,13.2188,12.5502,12.7629,2121687.0],["1999-03-01",12.8845,13.0668,12.5502,12.9757,1872920.0],["1999-03-02",13.2491,13.3099,13.006,13.2188,1882707.0],["1999-03-03",13.1276,13.2188,12.8541,13.006,1096804.0],["1999-03-04",12.9453,13.0972,12.8237,13.0364,953758.0],["1999-03-05",13.4922,13.5226,12.9149,13.2491,1104429.0],["1999-03-08",13.2491,13.3403,12.7629,13.0364,950799.0],["1999-03-09",13.1276,13.2188,12.7933,12.8845,1199338.0],["1999-03-10",13.0972,13.0972,12.5502,12.5806,1391660.0],["1999-03-11",12.5806,12.8237,12.3679,12.8237,1940290.0],["1999-03-12",13.0668,13.2491,12.4894,12.5806,774068.0],["1999-03-15",12.5502,12.7933,12.3071,12.611,986191.0],["1999-03-16",12.5806,13.0668,12.3983,12.4591,2522377.0],["1999-03-17",12.3983,12.5502,12.3983,12.4287,1722477.0],["1999-03-18",12.4894,12.8541,12.4894,12.7933,1333964.0],["1999-03-19",13.2491,13.3707,12.8237,13.2795,1399399.0],["1999-03-22",13.1276,13.3707,12.9757,13.1884,802745.0],["1999-03-23",13.006,13.0364,12.7022,12.8845,833813.0],["1999-03-24",12.8845,13.006,12.8237,12.9453,1031597.0],["1999-03-25",12.9149,13.2491,12.8845,13.2491,835633.0],["1999-03-26",13.1884,13.4619,13.0364,13.3707,1039222.0],["1999-03-29",13.4619,13.7354,13.4315,13.6442,1355358.0],["1999-03-30",13.5148,13.9114,13.3928,13.9114,1697327.0],["1999-03-31",13.9114,14.003,13.5453,13.7894,2005270.0],["1999-04-01",13.7589,13.8504,13.4233,13.5148,1437180.0],["1999-04-05",13.5759,14.186,13.5453,13.9114,696001.0],["1999-04-06",13.9114,13.9419,12.9352,13.1793,1685719.0],["1999-04-07",13.2403,13.2403,12.9352,13.1182,1482586.0],["1999-04-08",13.1793,13.2098,13.0877,13.2098,935095.0],["1999-04-09",13.2098,13.2098,12.325,12.9352,2680559.0],["1999-04-12",12.9962,13.5148,12.9352,13.4233,1477352.0],["1999-04-13",13.3013,13.5454,13.1793,13.3623,836202.0],["1999-04-14",13.4233,13.9724,13.3623,13.8504,866246.0],["1999-04-15",14.4911,15.8029,14.369,15.2538,2933992.0],["1999-04-16",15.2843,15.2843,14.7961,14.8877,1617895.0],["1999-04-19",15.7419,15.7419,15.1622,15.6199,1659090.0],["1999-04-20",15.2538,15.2538,14.6741,14.8267,1884300.0],["1999-04-21",15.0402,15.0402,14.8267,14.9487,971966.0],["1999-04-22",14.8572,14.8572,14.186,14.369,1164174.0],["1999-04-23",14.3691,14.3691,13.9114,13.9114,1370038.0],["1999-04-26",14.0945,14.0945,13.6369,13.8809,1117061.0],["1999-04-27",14.0945,14.5216,14.064,14.308,2684883.0],["1999-04-28",14.308,15.1928,14.308,14.5216,834723.0],["1999-04-29",14.6436,14.9487,14.5826,14.6436,819815.0],["1999-04-30",14.7046,14.8267,13.9725,14.3386,891168.0],["1999-05-03",14.308,15.2233,14.064,15.1317,1384149.0],["1999-05-04",15.1317,15.1317,14.6436,15.0097,925308.0],["1999-05-05",15.1012,15.4978,14.9792,15.4063,997685.0],["1999-05-06",15.1317,15.5283,15.0097,15.4978,1274332.0],["1999-05-07",15.5893,15.6809,15.2538,15.6809,1340336.0],["1999-05-10",15.3758,15.7114,15.3758,15.6199,1532203.0],["1999-05-11",15.7114,15.7419,15.6199,15.6809,1202866.0],["1999-05-12",15.6504,15.6809,15.3758,15.4368,1279567.0],["1999-05-13",15.6199,15.6199,15.2843,15.3453,708291.0],["1999-05-14",15.1317,15.2233,14.7962,14.9182,797966.0],["1999-05-17",14.4301,14.6436,13.7284,14.0945,1488618.0],["1999-05-18",14.5521,14.5521,13.6674,13.7589,1179765.0],["1999-05-19",13.9419,14.1555,13.7894,14.0945,675744.0],["1999-05-20",13.9725,14.5521,13.9419,14.308,987784.0],["1999-05-21",14.3385,14.369,13.7589,14.186,1009861.0],["1999-05-24",14.3691,14.4606,14.247,14.308,794665.0],["1999-05-25",14.308,14.4606,14.2165,14.247,1149380.0],["1999-05-26",14.247,14.2775,13.6674,14.2165,981639.0],["1999-05-27",14.0945,14.0945,13.5148,13.5759,1270349.0],["1999-05-28",13.6674,14.064,13.6674,13.9419,897427.0],["1999-06-01",14.0945,14.4606,13.8809,14.369,767353.0],["1999-06-02",14.308,14.7656,14.247,14.7046,1589900.0],["1999-06-03",14.5826,14.6131,14.369,14.4606,972535.0],["1999-06-04",14.3996,14.8877,14.3996,14.7962,947726.0],["1999-06-07",14.7351,15.1317,14.6436,15.1317,792503.0],["1999-06-08",15.0097,15.2843,14.9487,15.1622,1515361.0],["1999-06-09",14.8572,15.2233,14.8572,15.1928,676655.0],["1999-06-10",15.1317,15.1317,14.5826,14.7962,1204232.0],["1999-06-11",14.9182,15.0402,14.7656,14.9487,712160.0],["1999-06-14",14.9487,14.9487,14.7656,14.8877,454859.0],["1999-06-15",14.9487,14.9792,14.1555,14.1555,763939.0],["1999-06-16",14.6436,14.7046,14.4606,14.4911,774295.0],["1999-06-17",14.5216,14.7351,14.3996,14.6436,827326.0],["1999-06-18",14.4911,14.6436,13.9114,14.003,1246110.0],["1999-06-21",14.064,14.2775,14.0335,14.125,525187.0],["1999-06-22",14.125,14.308,14.0335,14.125,511872.0],["1999-06-23",14.0335,14.2165,13.9114,14.0945,492754.0],["1999-06-24",14.2165,14.2165,13.6979,13.7589,486154.0],["1999-06-25",13.7894,13.9725,13.6369,13.6674,578445.0],["1999-06-28",13.8199,14.003,13.5453,13.6369,797283.0],["1999-06-29",13.9114,14.0335,13.6064,13.7284,746642.0],["1999-06-30",13.7894,14.247,13.6369,14.0945,1445032.0],["1999-07-01",14.2165,14.6741,14.0335,14.6741,1617553.0],["1999-07-02",14.6436,14.6741,14.4911,14.6436,784082.0],["1999-07-06",14.6131,14.6741,14.5216,14.5826,752787.0],["1999-07-07",14.6436,14.6741,14.3996,14.5826,550564.0],["1999-07-08",14.3385,14.5216,14.186,14.369,712047.0],["1999-07-09",14.0945,14.369,14.064,14.2165,1164402.0],["1999-07-12",14.5216,14.5521,13.8809,13.9725,672786.0],["1999-07-13",13.9725,14.0945,13.8199,14.003,1454478.0],["1999-07-14",14.21,14.7,13.9956,14.4856,2472988.0],["1999-07-15",14.5775,14.6387,14.2712,14.2712,1314162.0],["1999-07-16",14.3325,14.7306,14.3019,14.7,944654.0],["1999-07-19",14.7,15.0981,14.7,15.0981,1091456.0],["1999-07-20",14.9756,15.0675,14.8225,14.8837,947613.0],["1999-07-21",14.945,14.945,14.7612,14.9144,784196.0],["1999-07-22",14.9144,14.9144,14.6694,14.8225,1025338.0],["1999-07-23",14.9144,15.1594,14.8531,15.1287,1480197.0],["1999-07-26",15.0675,15.3125,14.9144,15.0062,1837642.0],["1999-07-27",15.0062,15.2512,14.7,15.1594,1192510.0],["1999-07-28",15.1287,15.435,15.0675,15.435,709429.0],["1999-07-29",15.2512,15.3125,14.9144,15.2512,1240079.0],["1999-07-30",15.19,15.2512,14.4244,14.5775,604050.0],["1999-08-02",14.7919,14.9144,14.4856,14.6694,824936.0],["1999-08-03",14.6694,14.6694,14.2712,14.3937,1211287.0],["1999-08-04",14.3937,14.7612,14.3631,14.5775,730937.0],["1999-08-05",14.7919,14.8837,14.3937,14.6387,698391.0],["1999-08-06",14.5162,14.7306,14.3631,14.5162,653326.0],["1999-08-09",14.5162,14.5775,14.2712,14.4244,941581.0],["1999-08-10",14.3325,14.3325,13.9956,14.1794,762005.0],["1999-08-11",14.21,14.3631,14.0569,14.21,568203.0],["1999-08-12",14.1794,14.2712,13.9956,14.0875,804794.0],["1999-08-13",14.1181,14.5775,14.1181,14.3937,728548.0],["1999-08-16",14.3937,14.455,14.1794,14.3937,262195.0],["1999-08-17",14.3937,14.4244,14.1794,14.3019,419922.0],["1999-08-18",14.2712,14.3019,14.1181,14.21,824026.0],["1999-08-19",13.9037,14.2712,13.8425,14.2712,576625.0],["1999-08-20",14.21,14.2406,13.9956,14.0262,915635.0],["1999-08-23",14.0875,14.4244,14.0875,14.3937,1164857.0],["1999-08-24",14.3937,14.6081,14.3631,14.4856,377475.0],["1999-08-25",14.4856,14.7,14.3937,14.7,818677.0],["1999-08-26",14.6694,14.7306,14.4244,14.4856,1406340.0],["1999-08-27",14.5162,14.6081,14.3325,14.3937,357218.0],["1999-08-30",14.3325,14.4244,14.1181,14.1794,460321.0],["1999-08-31",14.1794,14.1794,13.8119,13.8731,475343.0],["1999-09-01",13.9344,14.6387,13.8731,14.2406,3524045.0],["1999-09-02",14.3325,15.2512,14.2406,15.19,9149975.0],["1999-09-03",15.3737,15.8943,15.1593,15.8943,1719404.0],["1999-09-07",15.7719,15.8025,15.4044,15.6494,1445943.0],["1999-09-08",15.5269,15.68,15.435,15.6494,1030231.0],["1999-09-09",15.435,15.5269,15.2819,15.4044,966390.0],["1999-09-10",15.5881,15.6187,15.3737,15.5575,1209353.0],["1999-09-13",15.4656,16.4456,15.4044,16.415,1710414.0],["1999-09-14",16.415,16.5069,16.17,16.3843,1435587.0],["1999-09-15",16.3843,16.5068,16.1087,16.2925,1508760.0],["1999-09-16",16.17,16.17,15.6187,15.7719,1078141.0],["1999-09-17",15.7106,16.0169,15.6494,15.7412,1577154.0],["1999-09-20",15.7412,16.0169,15.5575,15.9556,588346.0],["1999-09-21",15.8944,15.925,15.435,15.5881,408314.0],["1999-09-22",15.5881,15.9862,15.5575,15.7412,942833.0],["1999-09-23",15.8025,15.9556,15.5269,15.6494,1911043.0],["1999-09-24",15.4656,15.5575,14.8531,14.9756,904141.0],["1999-09-27",15.19,15.19,14.8531,14.8531,731962.0],["1999-09-28",14.7612,14.7612,14.3019,14.5775,1247589.0],["1999-09-29",14.4856,14.6081,14.1487,14.3631,668120.0],["1999-09-30",14.4244,15.2819,14.2712,15.19,1984786.0],["1999-10-01",15.19,15.3125,14.8837,15.2819,1090887.0],["1999-10-04",15.2512,15.5575,15.1593,15.4656,501972.0],["1999-10-05",15.4044,15.5269,14.455,14.5162,1577040.0],["1999-10-06",14.9756,14.9756,14.5469,14.6387,1087700.0],["1999-10-07",14.5469,14.8225,14.455,14.7,1210946.0],["1999-10-08",14.8225,14.9144,14.6694,14.7,891964.0],["1999-10-11",14.6081,15.435,14.6081,15.1287,876829.0],["1999-10-12",14.8837,15.0675,14.7,14.7,577876.0],["1999-10-13",14.5469,14.6387,14.2406,14.2406,1014072.0],["1999-10-14",14.2406,14.3631,14.0262,14.2712,1468134.0],["1999-10-15",14.3937,14.7,13.8425,14.3325,1396781.0],["1999-10-18",14.1181,14.4244,13.8119,14.0262,1167247.0],["1999-10-19",14.0262,14.2712,13.9344,13.965,782489.0],["1999-10-20",14.1487,14.455,13.8731,14.0569,1180675.0],["1999-10-21",14.0262,14.0569,13.72,13.9037,1713942.0],["1999-10-22",13.965,14.1794,13.8731,14.0875,1027614.0],["1999-10-25",13.965,14.0875,13.7506,13.7812,946475.0],["1999-10-26",13.7506,13.9037,13.4444,13.4444,1096918.0],["1999-10-27",13.6572,13.9956,13.5034,13.6572,1221757.0],["1999-10-28",14.3339,14.5492,14.2109,14.5185,1122751.0],["1999-10-29",14.5492,15.349,14.5492,15.0106,1567481.0],["1999-11-01",14.9491,15.2259,14.4877,14.7338,590508.0],["1999-11-02",14.7646,15.1029,14.7338,14.9183,1264090.0],["1999-11-03",14.8261,15.1952,14.7646,15.1644,1640313.0],["1999-11-04",15.0722,15.1029,14.5185,14.5492,773043.0],["1999-11-05",14.6415,15.0106,14.58,14.6108,915749.0],["1999-11-08",14.4877,14.7492,14.457,14.703,659812.0],["1999-11-09",14.703,14.8261,14.457,14.5185,661178.0],["1999-11-10",14.0263,14.5492,13.9956,14.5492,667665.0],["1999-11-11",14.4262,14.8261,14.3339,14.703,834382.0],["1999-11-12",14.7646,14.9184,14.2109,14.457,1131969.0],["1999-11-15",13.8418,14.2416,13.811,14.2416,923942.0],["1999-11-16",14.2416,14.5492,14.0878,14.4262,1039222.0],["1999-11-17",14.0879,14.2724,14.0263,14.1494,1412827.0],["1999-11-18",14.1494,14.2416,13.9033,13.9648,868635.0],["1999-11-19",13.7802,13.8418,13.2881,13.3189,1484862.0],["1999-11-22",12.9805,13.4111,12.9805,13.2881,2537740.0],["1999-11-23",13.4111,13.4727,13.1035,13.1343,1159053.0],["1999-11-24",13.1343,13.2266,12.6421,12.7344,1500453.0],["1999-11-26",12.0577,12.7652,12.027,12.6729,505272.0],["1999-11-29",12.6729,12.9497,12.3038,12.7959,2145813.0],["1999-11-30",12.7652,12.9497,12.3038,12.4884,1461192.0],["1999-12-01",12.0885,12.6114,11.8732,12.027,2218986.0],["1999-12-02",12.6729,12.6729,12.0577,12.0577,1884983.0],["1999-12-03",11.9962,12.4884,11.6271,12.1808,3650476.0],["1999-12-06",11.9962,12.3038,11.8424,11.8424,2894389.0],["1999-12-07",12.2423,12.2423,11.7194,11.7194,1580910.0],["1999-12-08",11.7501,11.8116,11.3195,11.3195,2336883.0],["1999-12-09",11.0734,11.5656,11.0734,11.3195,2131019.0],["1999-12-10",11.3195,11.6579,11.1657,11.6271,1945183.0],["1999-12-13",11.7501,11.9039,11.5348,11.6886,1957588.0],["1999-12-14",11.8732,12.3038,11.7809,11.8732,2590202.0],["1999-12-15",11.8732,12.4576,11.8424,12.3038,1804527.0],["1999-12-16",12.3038,12.5806,12.2423,12.3346,1740002.0],["1999-12-17",12.3346,13.0728,12.3346,12.8575,2754188.0],["1999-12-20",12.7652,12.8575,12.0577,12.1192,1116833.0],["1999-12-21",12.2423,12.3961,11.7809,11.8424,1515588.0],["1999-12-22",11.8424,11.9347,11.504,11.6886,1203663.0],["1999-12-23",11.8116,12.1808,11.7501,12.1192,945678.0],["1999-12-27",11.7501,12.3346,11.7501,12.15,910855.0],["1999-12-28",12.1192,12.1808,11.8732,11.8732,1307221.0],["1999-12-29",12.0577,12.4268,11.9962,12.3346,686669.0],["1999-12-30",12.3038,12.7959,12.3038,12.6729,944426.0],["1999-12-31",12.3653,12.6114,12.3346,12.4884,569910.0],["2000-01-03",12.4268,12.4884,12.1808,12.3961,1877814.0],["2000-01-04",11.9962,12.3346,11.4425,12.0885,1856988.0],["2000-01-05",12.086,12.1787,11.4987,11.5914,1165084.0],["2000-01-06",11.7151,11.8078,11.3442,11.7151,1755365.0],["2000-01-07",11.8696,12.4569,11.746,12.1478,1616188.0],["2000-01-10",12.086,12.1169,11.6223,11.8078,1236778.0],["2000-01-11",11.6842,11.9624,11.5605,11.5605,657992.0],["2000-01-12",11.6223,11.8078,11.3132,11.3751,1293337.0],["2000-01-13",11.5605,11.746,11.2823,11.3442,1549615.0],["2000-01-14",11.2823,11.4987,10.8187,11.4369,1240192.0],["2000-01-18",11.1896,11.4987,11.0041,11.4987,1445829.0],["2000-01-19",11.9933,11.9933,11.4987,11.5914,1861085.0],["2000-01-20",11.5914,11.746,11.066,11.1896,1052650.0],["2000-01-21",11.1896,11.1896,10.5714,11.1587,2325731.0],["2000-01-24",10.9423,11.0041,9.8604,9.8604,2551737.0],["2000-01-25",10.2623,10.2623,9.5823,9.7059,2387183.0],["2000-01-26",9.8605,9.8914,9.6441,9.7368,2528067.0],["2000-01-27",10.015,10.2314,9.8295,10.1696,1887942.0],["2000-01-28",9.9532,10.1386,9.6441,9.7059,1097373.0],["2000-01-31",9.7059,10.015,9.6132,9.8604,884909.0],["2000-02-01",9.8295,10.0459,9.7059,10.015,1222667.0],["2000-02-02",10.015,10.0459,9.6441,9.8914,1101015.0],["2000-02-03",9.9223,10.2005,9.4277,9.5204,1839691.0],["2000-02-04",9.5823,9.6441,8.964,9.1495,2302174.0],["2000-02-07",9.1495,9.3041,8.9022,9.2731,1438432.0],["2000-02-08",9.2422,9.5204,8.9022,9.0568,1524806.0],["2000-02-09",8.8095,8.9331,8.7477,8.8404,2210565.0],["2000-02-10",8.8713,8.8713,8.5622,8.5622,2190195.0],["2000-02-11",8.6549,8.6858,8.4386,8.5313,2757943.0],["2000-02-14",8.7786,9.2732,8.5622,9.2113,1789619.0],["2000-02-15",9.3968,9.7986,9.1186,9.7059,1770500.0],["2000-02-16",9.7059,10.0459,9.6441,9.8914,2024616.0],["2000-02-17",9.7677,10.4168,9.7059,10.2314,2594185.0],["2000-02-18",10.1386,10.1386,9.675,9.7986,1812493.0],["2000-02-22",9.335,9.675,9.335,9.3659,2046921.0],["2000-02-23",9.335,9.4895,9.2422,9.2731,1903988.0],["2000-02-24",9.3659,9.3659,9.0259,9.2422,1077914.0],["2000-02-25",9.1186,9.2731,8.9331,9.1186,1448674.0],["2000-02-28",9.2731,9.2731,8.9331,8.9331,1429669.0],["2000-02-29",8.964,9.2422,8.8404,8.8404,2835213.0],["2000-03-01",8.7786,9.2113,8.7786,8.995,2499162.0],["2000-03-02",8.995,9.0568,8.8713,8.964,2167321.0],["2000-03-03",8.6859,8.995,8.6859,8.7168,1307221.0],["2000-03-06",8.7786,8.8404,8.5004,8.624,1139707.0],["2000-03-07",8.7786,9.0877,8.6858,8.964,1452657.0],["2000-03-08",8.6549,9.6441,8.5931,9.3968,1753658.0],["2000-03-09",9.0259,9.335,8.9022,9.0259,1737385.0],["2000-03-10",9.0259,9.3659,8.8404,9.0877,921666.0],["2000-03-13",8.964,9.5204,8.964,9.335,1147559.0],["2000-03-14",9.1495,9.2732,8.6859,9.1495,1785294.0],["2000-03-15",9.1804,9.7677,8.7477,9.5513,1557125.0],["2000-03-16",9.7986,10.9423,9.7368,10.695,3652183.0],["2000-03-17",10.7569,11.0041,10.2314,10.8805,2526360.0],["2000-03-20",10.8805,11.2205,10.7259,11.0969,1807258.0],["2000-03-21",10.9732,11.3132,10.695,11.035,1565433.0],["2000-03-22",11.035,11.1587,10.5714,10.7569,1366510.0],["2000-03-23",10.7569,11.6224,10.6641,11.2514,1115581.0],["2000-03-24",11.2823,11.746,11.2205,11.4678,1258173.0],["2000-03-27",11.3751,11.406,10.9423,11.1432,865904.0],["2000-03-28",11.1278,11.3441,10.695,10.8805,1141186.0],["2000-03-29",11.0041,11.1278,10.695,10.7259,1048098.0],["2000-03-30",10.7569,11.066,10.695,10.7569,851793.0],["2000-03-31",10.8805,11.3132,10.1386,10.1386,1593200.0],["2000-04-03",10.5714,11.3751,10.5714,11.1278,1344547.0],["2000-04-04",11.1278,11.6842,10.6332,10.8805,2553900.0],["2000-04-05",10.878,11.2821,10.8469,11.1267,781465.0],["2000-04-06",11.251,11.282,10.6604,10.9402,1025907.0],["2000-04-07",10.8158,11.1266,10.6604,10.8469,1288785.0],["2000-04-10",10.8469,11.0956,10.7537,10.7537,1280591.0],["2000-04-11",10.8469,11.4374,10.7848,11.3442,1126392.0],["2000-04-12",12.432,12.6185,11.9969,12.2455,2782638.0],["2000-04-13",12.2455,12.4009,11.9658,12.028,1333053.0],["2000-04-14",11.9658,11.9969,11.282,11.655,2732566.0],["2000-04-17",11.655,11.655,11.0334,11.3131,1697441.0],["2000-04-18",11.3131,11.3131,10.878,11.0645,921439.0],["2000-04-19",11.3131,11.3131,10.8469,11.2199,762574.0],["2000-04-20",11.2821,11.4375,10.9402,11.1267,834154.0],["2000-04-24",11.0023,11.2199,10.8159,11.1577,4313248.0],["2000-04-25",11.0334,11.282,10.878,10.9402,1994345.0],["2000-04-26",10.8159,11.2821,10.8159,11.1888,3964109.0],["2000-04-27",10.9402,11.4996,10.8158,11.4064,1783360.0],["2000-04-28",11.2821,11.5929,11.0956,11.1577,1186820.0],["2000-05-01",11.0956,11.4064,11.0645,11.251,1319397.0],["2000-05-02",11.251,11.3131,11.0334,11.3131,1203549.0],["2000-05-03",11.0645,11.1888,10.1943,10.6682,1153818.0],["2000-05-04",10.878,10.878,10.2253,10.2875,1084400.0],["2000-05-05",10.2875,10.8469,10.2875,10.5983,752673.0],["2000-05-08",10.3186,10.5672,10.1942,10.2875,1355699.0],["2000-05-09",10.2564,10.5983,10.1942,10.4429,1256238.0],["2000-05-10",10.3186,10.5983,10.0389,10.1321,1437522.0],["2000-05-11",10.1632,10.5672,10.1321,10.1632,1287988.0],["2000-05-12",10.1321,10.4429,10.101,10.1476,1233933.0],["2000-05-15",10.3807,10.5361,10.101,10.2253,1106705.0],["2000-05-16",10.3807,10.505,10.2253,10.4118,796486.0],["2000-05-17",10.3186,10.505,10.1632,10.4118,1019534.0],["2000-05-18",10.3807,10.4118,9.9456,9.9767,1272625.0],["2000-05-19",9.8835,10.0389,9.8524,9.8835,1302441.0],["2000-05-22",10.101,10.101,9.7591,9.8524,613154.0],["2000-05-23",9.9145,10.101,9.728,10.0388,1993435.0],["2000-05-24",9.9456,10.1632,9.697,9.8213,1418517.0],["2000-05-25",9.7591,10.0389,9.6659,9.8213,1489642.0],["2000-05-26",9.9456,10.0078,9.4794,9.6348,918252.0],["2000-05-30",9.697,10.0699,9.697,10.0078,884340.0],["2000-05-31",9.697,9.9456,9.697,9.7747,1382101.0],["2000-06-01",9.8213,10.2564,9.7591,10.2564,1073931.0],["2000-06-02",10.8158,10.8158,10.4429,10.5361,1158712.0],["2000-06-05",10.4118,10.5672,10.0389,10.272,875236.0],["2000-06-06",10.4429,10.4429,10.1321,10.1943,2191902.0],["2000-06-07",9.8835,9.8835,9.324,9.3862,3725015.0],["2000-06-08",9.4172,9.4172,9.0132,9.1997,2665424.0],["2000-06-09",9.324,9.4483,8.7646,8.9511,2594185.0],["2000-06-12",8.951,8.951,8.3605,8.6713,2704798.0],["2000-06-13",8.7024,8.92,8.6092,8.8267,2840676.0],["2000-06-14",8.951,9.3862,8.7335,8.8267,4132533.0],["2000-06-15",8.8267,9.5105,8.7957,9.0132,3158291.0],["2000-06-16",9.0132,9.3395,9.0132,9.324,2405504.0],["2000-06-19",9.324,9.6659,9.1375,9.2152,3056554.0],["2000-06-20",9.324,9.6348,9.1375,9.1997,1583868.0],["2000-06-21",9.2308,9.5416,9.1841,9.1841,1457550.0],["2000-06-22",9.1375,9.324,8.951,8.9977,1824897.0],["2000-06-23",9.0443,9.1375,8.92,8.9355,1223919.0],["2000-06-26",8.9821,9.2618,8.92,8.9666,1135610.0],["2000-06-27",9.0443,9.5105,9.0443,9.4639,1750244.0],["2000-06-28",9.4794,9.5726,9.324,9.425,1699603.0],["2000-06-29",9.4483,9.5726,9.1997,9.1997,1241444.0],["2000-06-30",9.1375,9.2618,8.9744,8.9821,1607766.0],["2000-07-03",9.1065,9.5105,9.1065,9.4794,278924.0],["2000-07-05",9.8834,9.8834,9.5726,9.6348,691107.0],["2000-07-06",9.7281,9.9456,9.5105,9.8835,884454.0],["2000-07-07",9.8834,9.9145,9.4172,9.6659,1604694.0],["2000-07-10",9.697,9.7591,9.4794,9.5726,833926.0],["2000-07-11",9.6037,9.6659,9.3862,9.6348,929405.0],["2000-07-12",9.7574,9.8199,9.4759,9.5072,1361389.0],["2000-07-13",9.6636,9.6636,9.2883,9.5698,932363.0],["2000-07-14",9.3196,9.5385,9.257,9.3196,1043091.0],["2000-07-17",9.3196,9.7574,9.2883,9.5854,773726.0],["2000-07-18",9.3196,9.7887,9.257,9.7887,1188527.0],["2000-07-19",9.7887,9.8825,9.6949,9.8825,1068354.0],["2000-07-20",9.9138,10.0701,9.6948,10.0076,1410892.0],["2000-07-21",10.0389,10.1327,9.8512,9.9138,581859.0],["2000-07-24",9.9138,10.1327,9.8825,10.0389,778961.0],["2000-07-25",10.0389,10.0701,9.9138,9.9763,541802.0],["2000-07-26",9.9763,10.164,9.9763,10.0701,1457095.0],["2000-07-27",10.3829,10.3829,9.9763,10.0701,535770.0],["2000-07-28",10.0076,10.164,9.9138,9.9763,752901.0],["2000-07-31",9.7887,10.164,9.7887,9.8825,856573.0],["2000-08-01",9.945,10.1327,9.8825,10.1327,391927.0],["2000-08-02",10.2265,10.2265,9.9763,10.1952,486381.0],["2000-08-03",10.1952,10.1952,9.6949,9.7574,1027955.0],["2000-08-04",9.8825,10.0076,9.6949,9.7887,1150746.0],["2000-08-07",9.8199,10.164,9.7574,10.1327,2769095.0],["2000-08-08",10.7269,11.1334,10.6018,11.0709,3019114.0],["2000-08-09",11.1022,11.1022,10.3516,10.4142,1850843.0],["2000-08-10",10.4454,10.508,10.1327,10.1952,1000985.0],["2000-08-11",10.1952,10.9458,10.164,10.8207,1729191.0],["2000-08-14",10.9771,10.9771,10.2891,10.508,1855509.0],["2000-08-15",10.508,10.5705,10.1952,10.2578,1135838.0],["2000-08-16",10.2578,10.3829,10.0701,10.1327,766671.0],["2000-08-17",10.1327,10.164,9.9763,10.0389,1687199.0],["2000-08-18",9.9763,10.1014,9.8825,9.945,695090.0],["2000-08-21",10.0076,10.1327,9.8825,9.945,795348.0],["2000-08-22",9.8825,9.9763,9.8825,9.945,655488.0],["2000-08-23",9.8825,9.9763,9.601,9.6323,2458421.0],["2000-08-24",9.5385,9.6949,9.5072,9.5385,1509671.0],["2000-08-25",9.601,9.8825,9.601,9.7261,699187.0],["2000-08-28",9.6323,9.8512,9.6323,9.8199,626810.0],["2000-08-29",9.8199,9.9138,9.5698,9.6636,1228585.0],["2000-08-30",9.7574,9.8512,9.5072,9.601,937598.0],["2000-08-31",9.5698,9.8825,9.5698,9.7652,1262725.0],["2000-09-01",9.8512,9.945,9.6636,9.7574,784992.0],["2000-09-05",9.7574,9.9138,9.601,9.6323,1653742.0],["2000-09-06",9.7887,9.945,9.3196,9.8199,727523.0],["2000-09-07",9.8512,9.9763,9.5072,9.601,1864499.0],["2000-09-08",9.7261,9.82,9.601,9.7574,2898145.0],["2000-09-11",9.7574,10.0701,9.7574,9.9138,1441505.0],["2000-09-12",9.9763,9.9763,9.5072,9.5072,1306310.0],["2000-09-13",9.5385,9.6949,9.4447,9.5385,1155411.0],["2000-09-14",9.4759,9.6949,9.4447,9.601,1134586.0],["2000-09-15",9.601,9.7261,9.5072,9.7261,1480766.0],["2000-09-18",9.6949,9.7261,9.1632,9.2883,1130375.0],["2000-09-19",9.2883,9.4759,9.1319,9.257,743455.0],["2000-09-20",9.257,9.257,9.0694,9.1632,761550.0],["2000-09-21",9.1632,9.1945,8.9443,8.9756,806387.0],["2000-09-22",9.257,9.257,8.913,9.1007,550223.0],["2000-09-25",9.0694,9.2257,9.0068,9.2257,675858.0],["2000-09-26",9.2258,9.3821,8.8817,8.9443,2212386.0],["2000-09-27",8.8505,9.0694,8.7879,8.9756,1429897.0],["2000-09-28",8.9756,9.257,8.9756,9.2257,578218.0],["2000-09-29",9.2257,9.4134,9.1319,9.3196,805135.0],["2000-10-02",9.1945,9.257,9.0694,9.257,772361.0],["2000-10-03",9.0381,9.4134,9.0381,9.3821,1547225.0],["2000-10-04",9.3821,9.5698,9.2883,9.3821,1485318.0],["2000-10-05",8.2563,8.7254,7.881,8.1937,10056620.0],["2000-10-06",8.1937,8.3501,8.1937,8.2563,1332484.0],["2000-10-09",8.3501,8.5065,8.1624,8.3814,760867.0],["2000-10-10",8.3814,8.4439,8.0686,8.1312,1638606.0],["2000-10-11",8.1022,8.4805,8.1022,8.2598,1516954.0],["2000-10-12",8.3228,8.449,7.913,7.9761,3067593.0],["2000-10-13",7.9445,8.0391,7.913,7.9445,1970561.0],["2000-10-16",7.9445,7.9445,7.6608,7.7869,2441465.0],["2000-10-17",7.8184,7.8184,7.5662,7.5662,1255328.0],["2000-10-18",7.6293,7.6923,7.314,7.4716,2730631.0],["2000-10-19",7.4716,7.9761,7.4716,7.8184,1919237.0],["2000-10-20",7.6923,8.0706,7.6923,7.913,1636330.0],["2000-10-23",7.913,8.1337,7.8184,7.85,1079279.0],["2000-10-24",8.0076,8.3859,7.9445,8.2598,1371062.0],["2000-10-25",8.3544,8.449,8.1967,8.2283,1037856.0],["2000-10-26",8.2913,8.4805,8.1967,8.1967,1113305.0],["2000-10-27",8.1967,8.449,8.1967,8.3228,679955.0],["2000-10-30",8.4174,9.0795,8.3859,8.9849,923259.0],["2000-10-31",8.8903,9.4578,8.7957,9.4263,1421931.0],["2000-11-01",9.2686,9.5524,9.0479,9.2686,1007358.0],["2000-11-02",9.2056,9.3947,9.2056,9.2371,908465.0],["2000-11-03",9.2686,9.3632,9.174,9.2056,1060616.0],["2000-11-06",9.3317,9.3632,9.174,9.2371,901524.0],["2000-11-07",9.2056,9.2686,9.111,9.2056,519269.0],["2000-11-08",9.111,9.3947,9.111,9.2056,1076548.0],["2000-11-09",9.2056,9.3632,8.8273,8.9218,1696075.0],["2000-11-10",8.8273,8.9849,8.8273,8.8903,1264659.0],["2000-11-13",8.8903,9.0795,8.8903,8.9534,854297.0],["2000-11-14",9.1425,9.2371,8.9534,9.1425,2534781.0],["2000-11-15",9.2371,9.2371,8.9849,9.1425,1405089.0],["2000-11-16",9.0795,9.2056,9.0795,9.174,1195469.0],["2000-11-17",9.174,9.3632,9.174,9.2686,1184317.0],["2000-11-20",9.2686,9.3317,9.111,9.3002,1230975.0],["2000-11-21",9.174,9.3317,9.174,9.2371,895606.0],["2000-11-22",9.3002,9.3947,9.174,9.3002,1264659.0],["2000-11-24",9.6469,9.6469,9.3317,9.4578,498103.0],["2000-11-27",9.4578,10.0252,9.3632,9.8676,1630185.0],["2000-11-28",9.8676,9.9307,9.4893,9.71,884567.0],["2000-11-29",9.5208,9.7415,9.4893,9.5524,925877.0],["2000-11-30",9.8991,9.8991,9.3947,9.7415,1088611.0],["2000-12-01",9.6469,10.1198,9.6469,10.1198,1348644.0],["2000-12-04",9.9307,11.0656,9.8991,10.9395,1966236.0],["2000-12-05",11.9168,12.106,11.507,11.9168,3061903.0],["2000-12-06",11.3493,11.6646,11.0971,11.2232,2031102.0],["2000-12-07",11.2863,11.3493,10.971,11.0971,1805778.0],["2000-12-08",11.0971,11.1917,10.5927,10.8764,2422916.0],["2000-12-11",10.6558,10.7819,10.5927,10.5927,2037589.0],["2000-12-12",10.5927,10.7188,10.4666,10.5297,2616603.0],["2000-12-13",10.7819,10.7819,10.1829,10.1829,2410398.0],["2000-12-14",10.2144,10.3405,9.8361,9.8676,3321367.0],["2000-12-15",9.6469,9.8676,9.6469,9.8676,3540773.0],["2000-12-18",10.3405,10.3405,10.0568,10.2775,2329827.0],["2000-12-19",10.2774,10.8449,10.0883,10.0883,3614629.0],["2000-12-20",10.0883,10.8449,10.0883,10.6873,3672781.0],["2000-12-21",11.0341,11.507,10.6873,11.3809,3979927.0],["2000-12-22",12.6104,12.6104,11.9168,12.2005,3647859.0],["2000-12-26",12.3582,13.0517,12.3582,12.6104,1694027.0],["2000-12-27",12.6419,12.7995,12.3582,12.7049,1164515.0],["2000-12-28",12.7049,13.1778,12.4212,12.8941,1183179.0],["2000-12-29",13.0202,13.6192,12.9256,12.9572,1455843.0],["2001-01-02",12.9887,12.9887,12.2005,12.3897,2387865.0],["2001-01-03",12.106,12.7995,11.9168,12.5788,4376407.0],["2001-01-04",12.6104,13.5877,12.5788,13.2724,5156733.0],["2001-01-05",13.2724,13.3355,12.7365,13.0833,1868824.0],["2001-01-08",12.8626,13.0202,11.3178,11.4754,6100249.0],["2001-01-09",11.7592,12.106,11.6646,11.7907,2730631.0],["2001-01-10",11.6981,11.7615,11.3494,11.5079,1529358.0],["2001-01-11",11.5396,11.8566,11.4762,11.6664,2767161.0],["2001-01-12",11.6347,12.0151,11.4762,11.8249,1683216.0],["2001-01-16",11.8249,12.0469,11.5713,11.8566,1113647.0],["2001-01-17",11.8566,12.3322,11.8566,12.0468,1842536.0],["2001-01-18",12.0468,12.0786,11.4445,11.5396,1104543.0],["2001-01-19",11.4128,11.5713,11.1275,11.3494,1632916.0],["2001-01-22",11.3494,11.3811,11.0641,11.2543,1151997.0],["2001-01-23",11.2543,12.0786,11.2543,11.8249,1477238.0],["2001-01-24",11.8249,12.1102,11.7298,12.0468,988581.0],["2001-01-25",12.0468,12.1737,11.7298,11.9517,4175663.0],["2001-01-26",12.0469,12.0469,11.6664,11.8249,885250.0],["2001-01-29",11.8186,11.8795,11.5447,11.8642,1547339.0],["2001-01-30",11.8592,11.9961,11.6664,11.92,2182684.0],["2001-01-31",12.0215,12.27,11.9454,12.1737,1853461.0],["2001-02-01",12.1737,12.4222,12.1432,12.336,1345457.0],["2001-02-02",12.4222,12.4273,12.0925,12.2548,701236.0],["2001-02-05",12.3816,12.4019,12.1229,12.3005,785675.0],["2001-02-06",12.3005,12.3005,11.6664,11.6918,3055985.0],["2001-02-07",11.8186,12.0418,11.6918,11.9099,1313480.0],["2001-02-08",11.9099,12.0215,11.6664,11.8186,964796.0],["2001-02-09",11.8693,11.8896,11.6816,11.8389,957855.0],["2001-02-12",11.7932,11.9099,11.7324,11.8389,1215498.0],["2001-02-13",11.8744,12.1737,11.8237,12.057,1147787.0],["2001-02-14",12.1584,12.1584,11.6664,11.7577,913017.0],["2001-02-15",11.8693,12.2092,11.844,12.0976,1529358.0],["2001-02-16",11.6715,12.0469,11.6715,11.6969,2230708.0],["2001-02-20",11.6969,11.8947,11.5498,11.565,1641451.0],["2001-02-21",11.565,11.6411,11.3114,11.3114,1234616.0],["2001-02-22",11.4382,11.4889,11.007,11.2911,1703358.0],["2001-02-23",11.2911,11.3367,10.865,11.0374,1608335.0],["2001-02-26",11.2099,11.6512,11.1592,11.6106,1224829.0],["2001-02-27",11.6563,11.8186,11.499,11.7831,1980803.0],["2001-02-28",11.9099,12.0215,11.7171,11.8541,1794512.0],["2001-03-01",11.9708,12.0469,11.6766,12.0164,1518547.0],["2001-03-02",12.0469,12.4121,11.9961,12.1483,1533569.0],["2001-03-05",12.1483,12.3664,12.0469,12.2193,1630299.0],["2001-03-06",12.2852,12.2852,11.92,12.0468,1054471.0],["2001-03-07",12.199,12.3005,11.9961,12.1382,1628364.0],["2001-03-08",12.2599,12.686,12.0519,12.686,3136783.0],["2001-03-09",12.5541,12.5541,12.2751,12.4019,997912.0],["2001-03-12",12.4019,12.4273,12.1483,12.1635,1071882.0],["2001-03-13",12.2903,12.2903,11.92,12.2092,1293678.0],["2001-03-14",11.8947,12.0215,11.7273,11.9708,1063233.0],["2001-03-15",11.8186,11.8947,11.6411,11.7932,1136862.0],["2001-03-16",11.4382,11.7679,11.4179,11.499,1931755.0],["2001-03-19",11.6664,11.6664,11.4889,11.6056,1469499.0],["2001-03-20",11.6664,11.7679,11.2606,11.2606,2173466.0],["2001-03-21",11.2911,11.5498,11.1846,11.3418,2052611.0],["2001-03-22",11.5396,11.5396,10.9056,11.0577,2194974.0],["2001-03-23",11.1085,11.4889,11.0679,11.3824,1437749.0],["2001-03-26",11.4889,11.6664,11.423,11.6664,1096804.0],["2001-03-27",11.5447,11.6664,11.428,11.5244,1083717.0],["2001-03-28",11.6157,11.7679,11.2708,11.5244,2013805.0],["2001-03-29",11.5244,11.7628,11.4382,11.7171,4209690.0],["2001-03-30",11.7171,12.2447,11.6664,12.2447,5033374.0],["2001-04-02",12.2447,12.5541,12.128,12.2751,2748839.0],["2001-04-03",12.1737,12.2802,11.6309,11.7628,2103138.0],["2001-04-04",11.7628,12.1505,11.6557,11.9872,1947346.0],["2001-04-05",12.0383,12.2678,11.8597,12.2321,1713259.0],["2001-04-06",12.2423,12.2933,11.9566,12.2321,1150746.0],["2001-04-09",12.2372,12.2882,12.1607,12.2678,2038841.0],["2001-04-10",12.1913,12.4004,12.0638,12.2474,1957588.0],["2001-04-11",12.3443,12.3443,12.0229,12.1148,1146876.0],["2001-04-12",12.1148,12.2372,11.9464,12.2015,691563.0],["2001-04-16",12.227,12.2423,12.1046,12.2423,668461.0],["2001-04-17",12.1148,12.2423,12.1148,12.2423,674606.0],["2001-04-18",12.2423,12.8034,12.1403,12.7422,4985919.0],["2001-04-19",12.7524,12.8034,12.3953,12.4463,4413505.0],["2001-04-20",12.5739,12.5739,12.1403,12.3392,3515851.0],["2001-04-23",12.4565,12.4718,12.0893,12.2168,1153704.0],["2001-04-24",12.2168,12.2678,11.9872,12.1403,1654652.0],["2001-04-25",12.2168,12.3188,11.9872,12.2729,1050374.0],["2001-04-26",12.2933,12.3443,12.0893,12.1658,1734540.0],["2001-04-27",12.2168,12.2423,12.0944,12.1199,1696644.0],["2001-04-30",12.1658,12.2423,11.6812,11.7322,2227863.0],["2001-05-01",11.926,11.9362,11.6659,11.9158,2091872.0],["2001-05-02",11.9158,12.1658,11.7781,12.0127,1303465.0],["2001-05-03",12.0127,12.0127,11.5996,11.6098,920870.0],["2001-05-04",11.5537,11.7883,11.4261,11.7322,1282526.0],["2001-05-07",11.7322,11.9872,11.6302,11.773,1274788.0],["2001-05-08",11.6812,11.7781,11.4873,11.6812,853386.0],["2001-05-09",11.7985,11.7985,11.5078,11.5894,972535.0],["2001-05-10",11.5894,11.8291,11.5537,11.8087,1327932.0],["2001-05-11",11.8852,11.8852,11.3802,11.5282,1823759.0],["2001-05-14",11.5026,11.5282,11.2731,11.4771,1305855.0],["2001-05-15",11.4772,11.4772,11.2476,11.3751,2222628.0],["2001-05-16",11.2833,12.1148,11.2221,12.0433,2642436.0],["2001-05-17",12.0893,12.2627,11.9872,12.2117,1997645.0],["2001-05-18",12.2423,12.2678,12.0638,12.2627,1548021.0],["2001-05-21",12.2627,12.2678,12.0127,12.2066,1731353.0],["2001-05-22",12.2066,12.3239,12.1046,12.1454,1459826.0],["2001-05-23",12.2168,12.2168,11.8699,11.9413,920756.0],["2001-05-24",11.9413,11.977,11.6353,11.7475,1900801.0],["2001-05-25",11.7577,11.9617,11.7322,11.773,1092594.0],["2001-05-29",11.773,11.926,11.7322,11.8546,791479.0],["2001-05-30",11.8597,11.9107,11.7475,11.7934,941012.0],["2001-05-31",11.7934,11.9821,11.7679,11.9158,701349.0],["2001-06-01",11.9107,11.9107,11.4822,11.6812,1775508.0],["2001-06-04",11.7832,12.1913,11.6812,11.9872,1728053.0],["2001-06-05",12.2423,12.3137,12.1301,12.2678,3568654.0],["2001-06-06",12.2729,12.3749,12.0638,12.3239,2863663.0],["2001-06-07",12.2423,12.4412,12.2423,12.3698,2306726.0],["2001-06-08",12.4208,12.7116,12.3443,12.5892,2165500.0],["2001-06-11",12.5841,12.7575,12.533,12.5994,1929707.0],["2001-06-12",12.6963,12.7881,12.3749,12.7473,2936268.0],["2001-06-13",12.5483,12.7371,12.5228,12.6045,1922423.0],["2001-06-14",12.7014,12.7269,12.4463,12.5483,2484937.0],["2001-06-15",12.3545,12.5381,12.1148,12.2423,3717618.0],["2001-06-18",12.2423,12.6504,12.1913,12.4412,1606742.0],["2001-06-19",12.4718,12.5483,12.278,12.5483,1522303.0],["2001-06-20",12.5483,12.9003,12.5483,12.8136,3379291.0],["2001-06-21",12.7524,12.8544,12.5024,12.6963,2831799.0],["2001-06-22",12.6963,12.9819,12.4463,12.8952,2075371.0],["2001-06-25",12.8952,13.2319,12.7524,12.9462,2130564.0],["2001-06-26",12.8952,13.0278,12.7167,12.9564,2293639.0],["2001-06-27",12.8034,12.9717,12.7575,12.9003,1696872.0],["2001-06-28",12.9309,12.987,12.6708,12.7473,1700513.0],["2001-06-29",12.8493,12.8493,12.6249,12.732,1650555.0],["2001-07-02",12.8748,13.0074,12.7014,13.0074,2390028.0],["2001-07-03",13.0074,13.0329,12.8289,13.0074,985963.0],["2001-07-05",13.0278,13.0329,12.8544,12.885,1546656.0],["2001-07-06",12.9717,12.9768,12.6249,12.6759,1601849.0],["2001-07-09",12.7779,12.7779,12.5739,12.7218,1017031.0],["2001-07-10",12.7983,12.8799,12.5994,12.6759,1347733.0],["2001-07-11",12.8041,12.8451,12.5733,12.7066,1522189.0],["2001-07-12",12.7733,13.1733,12.6759,13.081,3699183.0],["2001-07-13",12.7169,12.9323,12.6195,12.7836,5354859.0],["2001-07-16",12.9682,13.0194,12.7682,12.9169,1800657.0],["2001-07-17",12.9733,13.1425,12.8605,13.1066,1994573.0],["2001-07-18",13.0758,13.3015,13.0297,13.3015,3667205.0],["2001-07-19",13.3322,13.5322,13.3066,13.5014,2119866.0],["2001-07-20",13.4809,13.5784,13.2194,13.2912,1526968.0],["2001-07-23",13.2553,13.3168,12.9784,13.0246,841096.0],["2001-07-24",12.9733,13.0502,12.522,12.6092,2069908.0],["2001-07-25",12.8195,12.8707,12.64,12.8041,1250093.0],["2001-07-26",12.7169,12.8707,12.5938,12.8451,923715.0],["2001-07-27",12.8451,12.8707,12.7784,12.8143,1023290.0],["2001-07-30",12.8143,12.8502,12.6913,12.8451,696797.0],["2001-07-31",12.8451,12.9476,12.7579,12.9271,1817045.0],["2001-08-01",13.0502,13.0502,12.8195,12.9989,1733288.0],["2001-08-02",13.1425,13.2553,13.004,13.2553,2968132.0],["2001-08-03",13.3322,13.5989,13.1271,13.5835,2932057.0],["2001-08-06",13.4553,13.5681,13.2092,13.2194,1453340.0],["2001-08-07",13.2245,13.4604,13.1579,13.4604,2284080.0],["2001-08-08",13.4604,13.4604,13.1117,13.1784,1505119.0],["2001-08-09",13.163,13.2809,13.0605,13.1733,1295158.0],["2001-08-10",13.1989,13.204,12.881,13.1528,1048553.0],["2001-08-13",13.1528,13.1835,12.8759,13.081,1032280.0],["2001-08-14",13.081,13.122,12.9682,13.1066,810825.0],["2001-08-15",13.1066,13.404,12.9682,13.2963,2581439.0],["2001-08-16",13.3476,13.3476,13.1015,13.3117,1159736.0],["2001-08-17",13.281,13.3066,12.8964,13.2092,1636444.0],["2001-08-20",13.2912,13.3015,13.0246,13.1066,699756.0],["2001-08-21",13.1066,13.204,12.9835,13.0758,1224147.0],["2001-08-22",13.0502,13.2092,12.9989,13.1271,2542292.0],["2001-08-23",13.2297,13.2297,13.0758,13.1271,1819434.0],["2001-08-24",13.1271,13.4091,13.0246,13.404,2397538.0],["2001-08-27",13.404,13.4963,13.2758,13.3271,1194217.0],["2001-08-28",13.3271,13.4553,13.0348,13.0758,1616074.0],["2001-08-29",13.2809,13.2809,12.9784,13.0143,1149380.0],["2001-08-30",13.1322,13.2143,12.9476,13.0912,1502274.0],["2001-08-31",13.2194,13.2758,13.0246,13.2399,1244744.0],["2001-09-04",13.281,13.3527,13.1271,13.2297,1443212.0],["2001-09-05",13.1271,13.3066,12.9835,13.0502,1261587.0],["2001-09-06",12.9733,13.1117,12.8502,12.8912,1475417.0],["2001-09-07",12.8707,12.8861,12.1887,12.2605,2743149.0],["2001-09-10",12.2041,12.2605,11.599,11.7067,3628399.0],["2001-09-17",10.7683,11.0247,10.4863,10.4914,4600251.0],["2001-09-18",10.4914,10.6094,10.3889,10.4043,1560539.0],["2001-09-19",10.5376,10.6401,9.871,10.0299,2364764.0],["2001-09-20",9.9017,9.9735,9.6146,9.7479,2794473.0],["2001-09-21",9.4864,9.4864,9.1069,9.23,3290982.0],["2001-09-24",9.6146,10.2453,9.5377,10.153,2427354.0],["2001-09-25",10.4094,10.4094,9.9069,10.1274,2765340.0],["2001-09-26",10.2966,10.2966,10.0043,10.0966,1162012.0],["2001-09-27",10.2043,10.2043,9.7684,10.0197,1136293.0],["2001-09-28",10.0248,10.4812,9.8453,10.4812,1925155.0],["2001-10-01",10.3581,10.3581,9.9992,10.1684,1197631.0],["2001-10-02",10.194,10.6607,10.0966,10.6607,1826490.0],["2001-10-03",10.4863,10.9734,10.4453,10.9683,2270879.0],["2001-10-04",10.9529,11.076,10.794,11.0042,2123280.0],["2001-10-05",11.0042,11.1734,10.794,11.1734,1274446.0],["2001-10-08",11.0709,11.0709,10.7171,10.8094,1052081.0],["2001-10-09",10.6145,10.8965,10.3838,10.8042,1074613.0],["2001-10-10",10.7683,11.3683,10.6658,11.3478,1554394.0],["2001-10-11",11.2401,11.7016,11.2298,11.6401,2238218.0],["2001-10-12",11.4606,11.6657,11.3324,11.6401,954441.0],["2001-10-15",11.4606,11.5785,11.358,11.4914,736058.0],["2001-10-16",11.5375,11.6298,11.2555,11.5221,1587396.0],["2001-10-17",11.5375,11.6144,10.8453,11.0914,1806575.0],["2001-10-18",11.1478,11.1786,10.7376,10.8863,1145852.0],["2001-10-19",11.0606,11.0965,10.6914,10.9376,782261.0],["2001-10-22",10.7683,11.1529,10.7171,11.1427,850541.0],["2001-10-23",11.0658,11.0658,10.8196,10.9119,1125710.0],["2001-10-24",10.9478,10.9991,10.7273,10.8965,1103405.0],["2001-10-25",10.8555,11.0145,10.6453,10.9683,2103252.0],["2001-10-26",10.9273,10.9273,10.7683,10.8196,1498746.0],["2001-10-29",10.8145,10.8145,10.4453,10.4607,1392798.0],["2001-10-30",10.3838,10.4094,10.1325,10.1838,1724639.0],["2001-10-31",10.2043,10.3427,10.1376,10.1684,1398943.0],["2001-11-01",10.2966,10.5017,10.1274,10.4607,1422045.0],["2001-11-02",10.5119,10.7119,10.4863,10.553,2116225.0],["2001-11-05",10.512,10.6043,10.353,10.4607,2272358.0],["2001-11-06",10.5376,10.6453,10.435,10.6145,2562093.0],["2001-11-07",10.6842,11.0971,10.6068,11.0713,4312792.0],["2001-11-08",11.0197,11.1642,10.9423,11.0558,2693760.0],["2001-11-09",11.1487,11.1487,10.87,10.9784,1821597.0],["2001-11-12",11.0713,11.1074,10.7616,10.9681,1622788.0],["2001-11-13",11.0971,11.1436,10.839,10.9681,3348793.0],["2001-11-14",11.1177,11.1745,10.8906,11.0145,2243453.0],["2001-11-15",11.0816,11.1436,10.8958,10.9423,2274748.0],["2001-11-16",11.0455,11.0455,10.7874,10.9216,2185529.0],["2001-11-19",10.9216,10.9423,10.7616,10.9113,2117249.0],["2001-11-20",10.9939,10.9939,10.6532,10.8339,2067860.0],["2001-11-21",10.7048,10.7874,10.6377,10.7616,1058454.0],["2001-11-23",10.6377,10.9164,10.6377,10.9113,411615.0],["2001-11-26",10.839,10.9113,10.7564,10.839,1683899.0],["2001-11-27",10.71,10.8235,10.6429,10.7358,1859720.0],["2001-11-28",10.6842,10.7203,10.5397,10.5758,2700929.0],["2001-11-29",10.581,10.581,10.4829,10.5551,1610270.0],["2001-11-30",10.6584,10.8906,10.6068,10.8029,5472187.0],["2001-12-03",10.8287,10.8287,10.6068,10.6584,2205672.0],["2001-12-04",10.839,10.839,10.6635,10.8339,4840483.0],["2001-12-05",11.7423,12.2842,11.6391,11.9384,8118264.0],["2001-12-06",12.0571,12.181,11.7732,11.9229,2122029.0],["2001-12-07",12.0004,12.1397,11.8197,12.0881,1580227.0],["2001-12-10",12.1294,12.2326,11.9333,12.1036,1891925.0],["2001-12-11",12.0262,12.4391,11.9487,12.2016,2113607.0],["2001-12-12",12.2068,12.4649,12.2068,12.3875,1733857.0],["2001-12-13",12.2584,12.4855,12.1294,12.2326,1837301.0],["2001-12-14",12.2584,12.4494,12.1913,12.3307,2987478.0],["2001-12-17",12.2842,12.4649,12.2842,12.3926,851110.0],["2001-12-18",12.4907,12.8262,12.4855,12.7642,1657042.0],["2001-12-19",12.5423,12.8055,12.4752,12.6662,1086676.0],["2001-12-20",12.5629,12.852,12.3462,12.4442,1086676.0],["2001-12-21",12.4442,12.6455,12.1242,12.3307,2357595.0],["2001-12-24",12.3358,12.6197,12.3358,12.4597,432554.0],["2001-12-26",12.3926,12.7952,12.3513,12.6249,610765.0],["2001-12-27",12.6249,12.7746,12.4959,12.7746,853728.0],["2001-12-28",12.6197,12.8778,12.5991,12.7642,1110119.0],["2001-12-31",12.6352,12.8984,12.5217,12.6455,1295158.0],["2002-01-02",12.6455,12.8004,12.5165,12.6455,1943135.0],["2002-01-03",12.5423,12.7694,12.4391,12.6662,1315528.0],["2002-01-04",12.7642,13.0843,12.6455,13.012,2210906.0],["2002-01-07",12.8933,13.1101,12.8933,13.0326,1777784.0],["2002-01-08",12.9036,13.0636,12.852,13.0584,2223538.0],["2002-01-09",13.6474,13.6474,13.2323,13.2427,4292764.0],["2002-01-10",13.2427,13.279,13.1077,13.2375,2441010.0],["2002-01-11",13.1285,13.2063,12.9365,13.0247,2037703.0],["2002-01-14",13.0247,13.1285,12.812,12.9573,1484976.0],["2002-01-15",12.8846,13.1493,12.8431,12.9676,932591.0],["2002-01-16",12.895,12.9884,12.6096,12.6303,1849136.0],["2002-01-17",12.7912,13.1026,12.7186,13.0766,3108788.0],["2002-01-18",13.0766,13.2115,12.9417,13.0766,1454250.0],["2002-01-22",13.0299,13.2738,12.9988,13.17,1956108.0],["2002-01-23",13.0662,13.3361,13.0351,13.2894,1561222.0],["2002-01-24",13.3361,13.6941,13.3101,13.5436,3644900.0],["2002-01-25",13.6941,13.9432,13.5903,13.9328,3159771.0],["2002-01-28",13.8498,14.0625,13.7512,13.9536,1995483.0],["2002-01-29",14.0107,14.13,13.7668,13.8187,1944614.0],["2002-01-30",13.9432,14.0107,13.4762,13.8187,2657116.0],["2002-01-31",13.8809,14.0625,13.637,13.8861,3219288.0],["2002-02-01",13.8861,13.9484,13.7097,13.8757,1473482.0],["2002-02-04",13.9328,14.0262,13.8757,13.9432,2765681.0],["2002-02-05",13.7512,13.8238,13.4865,13.554,2276797.0],["2002-02-06",13.7304,13.7304,13.4398,13.4865,1232340.0],["2002-02-07",13.4917,13.5955,13.2323,13.2323,1409299.0],["2002-02-08",13.2323,13.388,12.9209,13.2479,1918327.0],["2002-02-11",13.2478,13.4814,13.1804,13.4035,2335745.0],["2002-02-12",13.445,13.5073,13.2479,13.4762,1005878.0],["2002-02-13",13.4762,13.5696,13.3776,13.5021,1225967.0],["2002-02-14",13.6318,13.6318,13.3568,13.4398,1006902.0],["2002-02-15",13.4917,13.6682,13.3257,13.5488,2374209.0],["2002-02-19",13.6682,13.8654,13.5177,13.6163,2564711.0],["2002-02-20",13.6734,13.6941,13.388,13.5436,2483799.0],["2002-02-21",13.6682,13.9588,13.5384,13.7408,2456145.0],["2002-02-22",13.8031,13.8031,13.3983,13.663,2566076.0],["2002-02-25",13.5955,14.1092,13.58,14.0677,3791702.0],["2002-02-26",14.1975,15.0381,14.1975,14.8409,8638672.0],["2002-02-27",14.8357,14.8409,14.4829,14.623,4323490.0],["2002-02-28",14.623,14.9499,14.5192,14.5659,2360895.0],["2002-03-01",14.6956,14.6956,14.4569,14.6074,1844357.0],["2002-03-04",14.6074,15.0329,14.5399,15.0329,3485353.0],["2002-03-05",14.7112,14.8876,14.5555,14.597,3533149.0],["2002-03-06",14.597,15.007,14.597,14.9447,1818183.0],["2002-03-07",15.0225,15.0433,14.706,14.7112,1458575.0],["2002-03-08",14.789,14.9706,14.5815,14.6593,1633713.0],["2002-03-11",14.7631,15.0381,14.4673,14.6437,1823076.0],["2002-03-12",14.4258,14.9966,14.3635,14.9032,1796333.0],["2002-03-13",14.9291,14.9914,14.7631,14.8357,1249183.0],["2002-03-14",14.5555,14.7838,14.2442,14.2909,4143344.0],["2002-03-15",14.5815,14.5815,13.9328,14.2961,4945065.0],["2002-03-18",14.2701,14.4777,14.1456,14.3635,2747701.0],["2002-03-19",14.4154,14.4517,14.1456,14.2701,1883618.0],["2002-03-20",14.1663,14.2701,13.7253,13.7408,3530304.0],["2002-03-21",13.5436,13.6215,13.1596,13.3361,3714432.0],["2002-03-22",13.4502,13.9847,13.2582,13.8031,3227596.0],["2002-03-25",13.855,13.8809,13.5229,13.5955,1646572.0],["2002-03-26",13.5955,14.1975,13.5955,14.1248,3412521.0],["2002-03-27",14.2701,14.2701,13.9588,14.1663,2366585.0],["2002-03-28",14.1508,14.3324,14.0366,14.2442,2660075.0],["2002-04-01",14.2701,14.2701,13.9017,14.1559,2239356.0],["2002-04-02",14.1559,14.1559,13.6215,13.7823,2214434.0],["2002-04-03",13.8475,14.0561,13.7171,13.7693,1933462.0],["2002-04-04",13.858,13.9414,13.7015,13.7015,1839577.0],["2002-04-05",13.7015,13.9883,13.7015,13.8319,1933462.0],["2002-04-08",13.8319,14.2648,13.6963,14.2283,2481864.0],["2002-04-09",14.3378,14.5881,14.1605,14.5308,3658215.0],["2002-04-10",14.5308,14.8333,14.4525,14.7655,1897956.0],["2002-04-11",14.7655,14.8281,14.6403,14.802,2106552.0],["2002-04-12",14.802,14.9272,14.7498,14.9272,1866775.0],["2002-04-15",14.9272,14.9428,14.6716,14.8646,1517182.0],["2002-04-16",14.8698,15.0732,14.8124,15.0367,2914190.0],["2002-04-17",15.0367,15.1097,14.8646,14.9115,2074346.0],["2002-04-18",14.9272,14.9532,14.4995,14.5412,2652223.0],["2002-04-19",14.6559,14.6977,14.3274,14.4421,2424623.0],["2002-04-22",14.4995,14.6351,14.3952,14.4525,1317235.0],["2002-04-23",14.4995,14.755,14.3952,14.6664,2739394.0],["2002-04-24",14.6299,14.8333,14.5047,14.7342,1621536.0],["2002-04-25",14.7342,14.7863,14.5256,14.5829,1936648.0],["2002-04-26",14.5829,14.6664,14.416,14.6038,2308547.0],["2002-04-29",14.6038,14.729,14.3691,14.3952,1811468.0],["2002-04-30",14.3952,14.7863,14.3795,14.6559,2267920.0],["2002-05-01",14.6299,14.8124,14.4473,14.7603,2167776.0],["2002-05-02",14.7603,15.0836,14.5516,15.068,1846291.0],["2002-05-03",15.0419,15.2401,14.8698,15.1671,2104503.0],["2002-05-06",15.2557,15.3496,14.9115,14.9689,3042557.0],["2002-05-07",15.1097,15.1566,14.7707,15.1097,4048207.0],["2002-05-08",15.2401,15.2714,14.8124,15.021,3450985.0],["2002-05-09",14.2909,14.2961,13.9258,14.1552,8804706.0],["2002-05-10",14.2387,14.2596,13.9675,14.0353,3057806.0],["2002-05-13",13.9884,14.0718,13.8893,14.004,1867458.0],["2002-05-14",13.9466,14.2335,13.8527,14.0927,3383615.0],["2002-05-15",13.858,14.0822,13.8371,14.0196,4252365.0],["2002-05-16",13.9779,14.004,13.7432,13.8058,4067781.0],["2002-05-17",13.8736,14.1083,13.7171,14.0822,2540585.0],["2002-05-20",14.0822,14.1605,13.931,14.0718,2603175.0],["2002-05-21",14.1396,14.1552,13.8371,13.8788,2937406.0],["2002-05-22",13.8475,14.0196,13.8423,13.9779,2110876.0],["2002-05-23",13.9466,14.1865,13.884,14.1448,2817916.0],["2002-05-24",14.1865,14.1918,14.0562,14.0562,1753658.0],["2002-05-28",14.1918,14.1918,13.8892,14.0718,2030078.0],["2002-05-29",14.1344,14.1605,13.8997,13.9101,1759007.0],["2002-05-30",13.9414,13.9936,13.6858,13.7797,1337947.0],["2002-05-31",13.8214,14.0353,13.8214,13.9049,1975909.0],["2002-06-03",13.9779,14.004,13.4564,13.5189,1806347.0],["2002-06-04",13.4929,13.6285,13.2477,13.352,1924586.0],["2002-06-05",13.4824,13.6598,13.3781,13.6076,2831116.0],["2002-06-06",13.665,13.6911,13.2999,13.352,1892494.0],["2002-06-07",13.352,13.8632,13.2999,13.7224,2995216.0],["2002-06-10",13.7902,13.8684,13.5972,13.7484,1239168.0],["2002-06-11",13.8736,14.004,13.5972,13.7224,1605263.0],["2002-06-12",13.7223,13.7223,13.4876,13.6024,1522872.0],["2002-06-13",13.6493,13.6545,13.3625,13.399,1266594.0],["2002-06-14",13.5085,13.6911,13.2425,13.5502,2148544.0],["2002-06-17",13.6337,13.9779,13.6076,13.858,2112583.0],["2002-06-18",14.0822,14.124,13.7693,13.811,3074648.0],["2002-06-19",13.7536,14.0927,13.7171,13.8319,3584359.0],["2002-06-20",13.8267,14.2335,13.6911,14.1865,5217958.0],["2002-06-21",13.9258,14.1083,13.9258,14.004,5131697.0],["2002-06-24",14.0301,14.1344,13.8371,13.9779,2315147.0],["2002-06-25",14.1083,14.1605,13.7432,13.8788,2326869.0],["2002-06-26",13.665,14.0301,13.5867,13.9779,2684656.0],["2002-06-27",14.0457,14.0666,13.8475,14.0196,2380127.0],["2002-06-28",14.0196,14.1396,13.9779,14.1396,3121762.0],["2002-07-01",14.0405,14.1083,13.8892,13.9936,2086182.0],["2002-07-02",14.0301,14.0562,13.5867,13.7536,2011301.0],["2002-07-03",13.7536,13.7536,13.2999,13.6337,2419502.0],["2002-07-05",13.7641,14.0196,13.6702,13.931,926787.0],["2002-07-08",14.0301,14.077,13.8736,14.0718,2079581.0],["2002-07-09",13.9258,14.0562,13.7484,13.8893,1728963.0],["2002-07-10",13.9181,14.0072,13.6507,13.8342,2763292.0],["2002-07-11",13.8919,13.9443,13.1422,13.4306,4417375.0],["2002-07-12",13.2995,13.2995,12.7124,12.8067,5718336.0],["2002-07-15",12.7124,12.8749,12.1619,12.8749,4593423.0],["2002-07-16",12.3978,12.3978,11.5329,11.7164,7263285.0],["2002-07-17",11.9785,12.1357,11.3232,11.6534,5360094.0],["2002-07-18",11.6534,12.0571,11.5381,11.6115,2733135.0],["2002-07-19",11.6167,11.6534,10.9772,11.0611,3363587.0],["2002-07-22",11.1659,11.3337,10.6155,11.0139,3960581.0],["2002-07-23",11.0349,11.6377,10.9038,11.449,3600973.0],["2002-07-24",11.2393,12.0099,11.0087,12.0099,3216557.0],["2002-07-25",12.0256,12.3769,11.5329,12.12,4190685.0],["2002-07-26",12.2877,12.3192,11.9313,12.1095,3160112.0],["2002-07-29",12.3454,12.6495,12.2406,12.6233,2708668.0],["2002-07-30",12.6233,12.7386,12.1882,12.4712,1696872.0],["2002-07-31",12.5499,12.7386,12.4031,12.6862,3286430.0],["2002-08-01",12.4241,12.5971,12.1148,12.2039,3016952.0],["2002-08-02",12.2406,12.3978,11.6849,11.8212,1956905.0],["2002-08-05",11.8212,11.9365,11.4647,11.5591,1504664.0],["2002-08-06",11.8212,12.3716,11.8212,12.1515,1941883.0],["2002-08-07",12.2668,12.3559,11.774,12.1934,1691182.0],["2002-08-08",12.2144,12.6862,11.9523,12.6337,1718152.0],["2002-08-09",12.6337,12.7386,12.3297,12.6023,1313480.0],["2002-08-12",12.3716,12.4817,12.2144,12.3978,762232.0],["2002-08-13",12.3978,12.5184,12.1357,12.1934,1805778.0],["2002-08-14",12.1567,12.5551,11.9365,12.5289,1573057.0],["2002-08-15",12.5551,12.9011,12.4398,12.812,1827742.0],["2002-08-16",12.6337,12.7438,12.3978,12.4922,2168231.0],["2002-08-19",12.5813,12.8539,12.4293,12.639,2497682.0],["2002-08-20",12.639,12.7333,12.4293,12.5132,1669218.0],["2002-08-21",12.6233,12.6862,12.2668,12.4817,1721111.0],["2002-08-22",12.5551,13.0951,12.4765,13.0426,2502348.0],["2002-08-23",13.0479,13.0846,12.7386,12.7753,1317576.0],["2002-08-26",12.8959,12.9902,12.6233,12.9378,1082238.0],["2002-08-27",13.0531,13.0951,12.7124,12.7962,1474393.0],["2002-08-28",12.7124,12.7124,12.7124,12.7124,1279681.0],["2002-08-29",12.7124,12.7124,12.424,12.4974,1211856.0],["2002-08-30",12.5027,12.791,12.3821,12.6652,1814655.0],["2002-09-03",12.6652,12.6652,12.1095,12.1619,2007887.0],["2002-09-04",12.1881,12.424,12.099,12.3611,1604239.0],["2002-09-05",12.099,12.424,12.099,12.3087,2199754.0],["2002-09-06",12.4136,12.5289,12.1882,12.4136,1357406.0],["2002-09-09",12.2825,12.5918,12.2301,12.5079,1191486.0],["2002-09-10",12.4817,12.618,12.424,12.618,746983.0],["2002-09-11",12.9221,12.9221,12.6599,12.7491,798307.0],["2002-09-12",12.6075,12.66,12.466,12.5184,2409260.0],["2002-09-13",12.5184,12.6337,12.3349,12.6023,1881797.0],["2002-09-16",12.5289,12.8434,12.5079,12.8172,1651238.0],["2002-09-17",12.9483,13.0688,12.6233,12.7596,2621724.0],["2002-09-18",12.7543,12.8801,12.5079,12.7438,1631892.0],["2002-09-19",12.3192,12.3716,9.9602,10.7098,16905218.0],["2002-09-20",10.8776,11.1659,10.7465,10.9353,8964709.0],["2002-09-23",10.7465,10.8514,10.4949,10.6941,3742541.0],["2002-09-24",10.4844,10.5893,10.4058,10.5316,4864609.0],["2002-09-25",10.5316,10.6836,10.0388,10.1437,5943546.0],["2002-09-26",10.1961,10.5106,10.1699,10.432,4149717.0],["2002-09-27",10.3534,10.4739,10.1122,10.1699,2756805.0],["2002-09-30",10.1699,10.3796,9.9602,10.2485,3720350.0],["2002-10-01",10.5264,10.7361,10.1437,10.6417,2961076.0],["2002-10-02",10.5893,10.7308,10.3534,10.4739,1502501.0],["2002-10-03",10.5369,10.6469,10.2485,10.3796,1945411.0],["2002-10-04",10.4058,10.5106,10.0074,10.0965,2848642.0],["2002-10-07",10.0388,10.2171,9.7453,9.8239,2180863.0],["2002-10-08",9.9078,10.1647,9.8187,10.0126,2644484.0],["2002-10-09",10.0866,10.2186,9.3314,9.3472,2726648.0],["2002-10-10",9.268,9.4317,9.1096,9.3367,5367377.0],["2002-10-11",9.5585,9.9915,9.4529,9.8542,5639700.0],["2002-10-14",9.7961,9.9545,9.6905,9.812,1891128.0],["2002-10-15",10.0338,10.3453,9.907,10.3453,2682949.0],["2002-10-16",10.3295,10.377,9.907,10.0338,2559703.0],["2002-10-17",11.4596,11.4596,10.6358,10.7203,3925531.0],["2002-10-18",10.7731,10.7731,10.3823,10.6939,3631358.0],["2002-10-21",10.4932,10.9051,10.4721,10.9051,2924091.0],["2002-10-22",10.8259,10.8312,10.4562,10.5618,2765681.0],["2002-10-23",10.5618,10.6939,10.4298,10.5883,2575066.0],["2002-10-24",10.6147,10.6358,10.3453,10.4774,2651312.0],["2002-10-25",10.3506,10.6411,10.2133,10.5988,2871515.0],["2002-10-28",10.5618,10.5618,10.0602,10.1658,3358466.0],["2002-10-29",10.1869,10.7203,9.8014,10.509,7117166.0],["2002-10-30",10.8365,11.1375,10.5883,10.7889,9040841.0],["2002-10-31",10.8259,10.9262,10.6939,10.8576,5051354.0],["2002-11-01",10.8259,11.053,10.5988,11.053,3266857.0],["2002-11-04",11.185,11.3962,11.0477,11.1163,2493927.0],["2002-11-05",11.0899,11.5283,11.0107,11.523,3697248.0],["2002-11-06",11.618,11.9349,11.3804,11.8662,3351296.0],["2002-11-07",11.6656,11.7237,11.3593,11.3962,1873376.0],["2002-11-08",11.4332,11.6339,11.2008,11.3065,940671.0],["2002-11-11",11.1956,11.3012,10.9579,11.016,1466313.0],["2002-11-12",10.7731,10.8945,10.509,10.6886,5678392.0],["2002-11-13",10.7414,10.8787,10.509,10.7625,1715307.0],["2002-11-14",10.9315,11.2378,10.8312,11.2378,2077078.0],["2002-11-15",11.0952,11.3487,11.0899,11.3012,2107917.0],["2002-11-18",11.354,11.3751,10.9843,11.1216,1560312.0],["2002-11-19",10.9315,10.9368,10.1711,10.3242,4497035.0],["2002-11-20",10.4245,10.4562,10.1341,10.2978,4985009.0],["2002-11-21",10.4034,10.414,10.0971,10.2027,4924581.0],["2002-11-22",10.2186,10.3242,9.9809,10.0918,5657681.0],["2002-11-25",10.113,10.2714,9.9334,10.0338,4080868.0],["2002-11-26",10.0338,10.0866,9.907,9.9176,3751303.0],["2002-11-27",9.9809,10.6199,9.9704,10.583,2488920.0],["2002-11-29",10.7203,10.7203,10.5619,10.6516,1128099.0],["2002-12-02",10.8365,10.8523,10.4298,10.509,2526019.0],["2002-12-03",10.546,10.5618,10.1394,10.1658,3123582.0],["2002-12-04",10.1394,10.4668,10.1394,10.3823,2218872.0],["2002-12-05",10.4298,10.451,10.1922,10.2714,2515663.0],["2002-12-06",10.1763,10.4985,10.1341,10.4245,1675250.0],["2002-12-09",10.3084,10.5302,10.1922,10.2186,1778125.0],["2002-12-10",10.3506,10.4615,10.1711,10.4404,2069567.0],["2002-12-11",10.4034,10.5354,10.245,10.4615,1694710.0],["2002-12-12",10.5618,10.7203,10.4034,10.6358,1484293.0],["2002-12-13",10.6411,10.7625,10.3295,10.3348,1678322.0],["2002-12-16",10.6939,11.0688,10.6041,11.0688,3183214.0],["2002-12-17",11.0688,11.1163,10.9209,10.9843,2304678.0],["2002-12-18",11.0107,11.1322,10.8576,11.0371,2460470.0],["2002-12-19",10.9579,11.1744,10.9209,11.0899,2035541.0],["2002-12-20",11.0847,11.3804,10.979,11.3329,4610607.0],["2002-12-23",11.3434,11.449,11.2061,11.2272,2237649.0],["2002-12-24",11.4068,11.4543,11.1744,11.2378,625672.0],["2002-12-26",11.185,11.3857,11.1322,11.1692,1410323.0],["2002-12-27",11.1903,11.222,10.8945,10.9368,1459485.0],["2002-12-30",10.9368,11.0794,10.8576,10.9685,1970447.0],["2002-12-31",10.9685,11.3012,10.9051,11.1163,1374932.0],["2003-01-02",11.2589,11.5969,11.2061,11.5969,1582730.0],["2003-01-03",11.3276,11.354,10.6252,10.7097,6778725.0],["2003-01-06",10.7889,10.9157,10.6939,10.8259,3317498.0],["2003-01-07",10.8259,10.8629,10.6199,10.6675,3217240.0],["2003-01-08",10.6675,10.7206,10.2899,10.3431,3665839.0],["2003-01-09",10.3431,10.6356,10.3431,10.5824,3279944.0],["2003-01-10",10.5133,10.6143,10.4069,10.4973,2456714.0],["2003-01-13",10.3431,10.476,10.157,10.3963,3330585.0],["2003-01-14",10.3165,10.5824,10.2952,10.5505,2184619.0],["2003-01-15",10.5505,10.6887,10.4122,10.4494,2798911.0],["2003-01-16",10.4069,10.6302,10.3963,10.5292,2342687.0],["2003-01-17",10.4494,10.5452,10.2261,10.3218,2307067.0],["2003-01-21",10.3431,10.4016,9.9336,9.9602,2563004.0],["2003-01-22",9.9602,10.0134,9.8379,9.907,2332331.0],["2003-01-23",9.907,10.0878,9.8379,10.0506,1807372.0],["2003-01-24",10.024,10.0506,9.8539,9.9921,2423599.0],["2003-01-27",9.8858,10.0293,9.6465,9.6465,1845153.0],["2003-01-28",9.7634,9.9177,9.7049,9.7794,1582958.0],["2003-01-29",9.7262,9.9336,9.7049,9.8273,1887601.0],["2003-01-30",9.8858,9.9442,9.4816,9.5348,2961076.0],["2003-01-31",9.4763,9.8273,9.4763,9.673,2489375.0],["2003-02-03",9.7741,9.8964,9.705,9.8166,1385515.0],["2003-02-04",9.9602,9.9708,9.6252,9.7528,1839236.0],["2003-02-05",9.705,10.0134,9.6624,9.7954,1697099.0],["2003-02-06",9.689,9.7688,9.5188,9.5507,1834456.0],["2003-02-07",9.6411,9.6624,9.4125,9.4603,2694670.0],["2003-02-10",9.5241,9.6252,9.4337,9.5401,1192055.0],["2003-02-11",9.5401,9.6943,9.455,9.5295,1254873.0],["2003-02-12",9.4657,9.6039,9.3806,9.3965,1426483.0],["2003-02-13",9.3061,9.705,8.9339,9.2317,4959973.0],["2003-02-14",9.2263,9.572,9.1998,9.5454,3180027.0],["2003-02-18",9.4816,9.9123,9.4391,9.7634,1861882.0],["2003-02-19",9.7262,9.7741,9.572,9.7741,1802933.0],["2003-02-20",9.7262,9.7688,9.4391,9.5986,2039979.0],["2003-02-21",9.8166,9.9017,9.6039,9.79,1580454.0],["2003-02-24",9.8858,9.8964,9.6624,9.7369,1884187.0],["2003-02-25",9.6784,9.8113,9.5188,9.7847,2143537.0],["2003-02-26",9.689,9.8379,9.6145,9.6145,1262270.0],["2003-02-27",9.673,9.8911,9.588,9.8113,1931983.0],["2003-02-28",9.8166,9.9442,9.7156,9.7741,2091303.0],["2003-03-03",9.79,9.8645,9.6252,9.6624,1889308.0],["2003-03-04",9.6624,9.673,9.2795,9.2902,2782751.0],["2003-03-05",9.2476,9.588,9.2157,9.5454,3015700.0],["2003-03-06",9.4656,9.5295,9.2795,9.2795,2225700.0],["2003-03-07",9.2529,9.5401,9.1944,9.3699,2147065.0],["2003-03-10",9.3327,9.3912,9.1732,9.1785,1690385.0],["2003-03-11",9.1785,9.2689,8.9392,8.9445,2031330.0],["2003-03-12",8.8647,8.987,8.8222,8.9498,2730517.0],["2003-03-13",9.1572,9.4976,9.0455,9.4976,1540738.0],["2003-03-14",9.4976,9.6252,9.3699,9.5401,1960546.0],["2003-03-17",9.4444,9.9655,9.2902,9.9177,2917377.0],["2003-03-18",9.9123,10.0027,9.7422,9.9974,2038499.0],["2003-03-19",9.9974,10.0453,9.8485,9.9708,1315983.0],["2003-03-20",9.9762,9.9762,9.6837,9.8645,1855054.0],["2003-03-21",10.0719,10.3324,9.8645,10.2846,2518735.0],["2003-03-24",10.0506,10.1038,9.6996,9.7528,1862109.0],["2003-03-25",9.7581,9.9443,9.6784,9.8751,2066722.0],["2003-03-26",9.9283,9.9708,9.7581,9.9123,1997645.0],["2003-03-27",9.7847,9.9708,9.7156,9.8858,1272739.0],["2003-03-28",9.8858,10.0506,9.8113,9.9974,1573171.0],["2003-03-31",9.7209,10.0931,9.7209,9.9017,2214434.0],["2003-04-01",9.907,10.1357,9.8911,10.0772,2687046.0],["2003-04-02",10.2633,10.5292,10.2474,10.4601,2118956.0],["2003-04-03",10.5133,10.5717,10.4016,10.5239,1609132.0],["2003-04-04",10.5505,10.6249,10.3431,10.476,2300353.0],["2003-04-07",10.6356,10.7685,10.5398,10.5452,2233439.0],["2003-04-08",10.5983,10.6409,10.476,10.5398,968210.0],["2003-04-09",10.5452,10.7059,10.4916,10.5773,1468134.0],["2003-04-10",10.5505,10.6041,10.4434,10.5184,1459144.0],["2003-04-11",10.6523,10.7326,10.5773,10.6684,1259538.0],["2003-04-14",10.6148,10.8183,10.6148,10.813,1245313.0],["2003-04-15",10.6791,10.7916,10.6041,10.663,2487554.0],["2003-04-16",10.6844,10.7701,10.6041,10.7273,2435434.0],["2003-04-17",10.6416,10.8719,10.6309,10.8719,3331836.0],["2003-04-21",10.8719,10.8933,10.6898,10.8183,1757641.0],["2003-04-22",10.8183,11.1236,10.7112,11.1022,1914230.0],["2003-04-23",11.1183,11.3218,10.979,11.3003,2184277.0],["2003-04-24",11.1397,11.295,11.1129,11.1664,1697668.0],["2003-04-25",11.1664,11.2093,10.9522,10.979,1698237.0],["2003-04-28",10.979,11.3164,10.979,11.311,2282373.0],["2003-04-29",11.3164,11.4342,11.2575,11.3218,2298191.0],["2003-04-30",11.2736,11.3914,11.145,11.2843,3248535.0],["2003-05-01",11.2736,11.2736,10.9683,11.1932,1949508.0],["2003-05-02",11.22,11.461,11.1397,11.461,1407820.0],["2003-05-05",11.461,11.5467,11.2736,11.5092,1324518.0],["2003-05-06",11.4342,12.0341,11.2896,11.7877,3447116.0],["2003-05-07",11.8895,12.3554,11.868,12.2215,4661134.0],["2003-05-08",12.2215,12.3179,12.1037,12.2001,2645736.0],["2003-05-09",12.2001,12.259,12.0715,12.2108,3323643.0],["2003-05-12",12.184,12.5857,12.1305,12.5857,2671455.0],["2003-05-13",12.5054,12.5107,12.2697,12.425,2170621.0],["2003-05-14",12.5321,12.5857,12.3768,12.4357,1838098.0],["2003-05-15",12.4518,12.6821,12.3768,12.5857,1712690.0],["2003-05-16",12.5589,12.5589,12.2483,12.4839,1547794.0],["2003-05-19",12.1305,12.5857,11.9484,11.9644,2438279.0],["2003-05-20",12.3447,12.3607,12.1251,12.1894,2978943.0],["2003-05-21",12.4036,12.4893,12.184,12.2322,3591414.0],["2003-05-22",12.3179,12.6339,12.2965,12.5321,2223424.0],["2003-05-23",12.5857,12.8481,12.5589,12.5964,1738523.0],["2003-05-27",12.5482,13.0141,12.4946,12.9284,2047717.0],["2003-05-28",13.0516,13.2551,12.9874,13.1641,2452504.0],["2003-05-29",13.148,13.389,12.7838,12.8428,2868101.0],["2003-05-30",12.9177,13.223,12.9177,13.1748,1718494.0],["2003-06-02",13.1962,13.3837,13.073,13.1802,2196340.0],["2003-06-03",13.1855,13.2284,13.0088,13.1748,1589672.0],["2003-06-04",13.0945,13.3837,13.0409,13.3301,2279983.0],["2003-06-05",13.1694,13.4158,13.132,13.4158,1902850.0],["2003-06-06",13.5229,13.6729,13.3837,13.4533,1789391.0],["2003-06-09",12.907,13.1266,12.907,12.9552,2792766.0],["2003-06-10",13.057,13.1212,12.9017,13.1212,1484862.0],["2003-06-11",13.1534,13.5283,13.0784,13.5283,1599459.0],["2003-06-12",13.5711,13.6996,13.0034,13.2926,2737459.0],["2003-06-13",13.3033,13.3783,13.148,13.3408,2513387.0],["2003-06-16",13.0945,13.2176,13.0141,13.2016,4061294.0],["2003-06-17",13.3248,13.4158,13.0998,13.1802,2942299.0],["2003-06-18",13.0677,13.1159,12.9284,13.073,4068578.0],["2003-06-19",13.073,13.314,12.8267,12.907,4420675.0],["2003-06-20",12.9392,12.9981,12.6928,12.7838,4729642.0],["2003-06-23",12.7196,12.9874,12.6553,12.9499,5026432.0],["2003-06-24",12.982,13.1212,12.891,12.982,1843446.0],["2003-06-25",12.9177,13.057,12.7571,12.7946,1798381.0],["2003-06-26",12.7946,12.982,12.7303,12.9231,1542787.0],["2003-06-27",12.9606,12.982,12.7999,12.8535,1662277.0],["2003-06-30",12.8535,12.9606,12.7464,12.7731,2866508.0],["2003-07-01",12.8106,12.9606,12.6607,12.9338,3138945.0],["2003-07-02",12.8802,13.1266,12.8802,13.1266,2474467.0],["2003-07-03",13.1266,13.132,12.9017,12.9606,857711.0],["2003-07-07",13.0034,13.1052,12.8106,12.8856,2707871.0],["2003-07-08",12.907,12.9874,12.8213,12.8695,2154348.0],["2003-07-09",12.9396,13.0096,12.821,12.9449,2721755.0],["2003-07-10",12.7887,12.8749,12.6433,12.7456,1834570.0],["2003-07-11",12.751,12.8695,12.6379,12.7349,1452429.0],["2003-07-14",12.8372,13.0258,12.751,12.7833,1552004.0],["2003-07-15",12.9719,12.9719,12.6271,12.6918,2673390.0],["2003-07-16",12.7025,12.9126,12.5571,12.8264,1878041.0],["2003-07-17",12.8264,12.8857,12.6648,12.7726,1583868.0],["2003-07-18",12.8695,12.9288,12.5786,12.9288,2565166.0],["2003-07-21",12.9288,12.9288,12.5786,12.5894,3089442.0],["2003-07-22",12.681,12.7456,12.5679,12.6594,2795838.0],["2003-07-23",12.7133,12.7402,12.6056,12.7295,2599989.0],["2003-07-24",12.7618,12.9988,12.7079,12.7456,2339842.0],["2003-07-25",12.7672,12.8588,12.6217,12.8318,2217848.0],["2003-07-28",12.848,13.3382,12.7133,13.0958,4102376.0],["2003-07-29",13.0796,13.1119,12.9234,12.9719,2092213.0],["2003-07-30",13.0365,13.1119,12.9288,13.0581,1385629.0],["2003-07-31",13.1658,13.3975,13.0581,13.1281,1707683.0],["2003-08-01",13.1604,13.1712,12.8641,12.8749,1619146.0],["2003-08-04",12.7672,12.7887,12.5786,12.7079,2042938.0],["2003-08-05",12.6433,12.6918,12.3955,12.444,2421664.0],["2003-08-06",12.0938,13.0258,12.0938,12.7133,4901594.0],["2003-08-07",12.7672,12.9827,12.6648,12.9503,2210337.0],["2003-08-08",13.0257,13.2197,12.9611,13.2035,1716104.0],["2003-08-11",13.2466,13.2843,12.9557,13.1658,928153.0],["2003-08-12",13.1658,13.4352,13.0311,13.4298,1149152.0],["2003-08-13",13.4136,13.4136,13.1497,13.252,1177033.0],["2003-08-14",13.2251,13.3436,13.085,13.3436,1745920.0],["2003-08-15",13.3597,13.4513,13.2251,13.3705,556141.0],["2003-08-18",13.4298,13.5968,13.3813,13.5968,1722704.0],["2003-08-19",13.5968,13.7153,13.4998,13.683,1512630.0],["2003-08-20",13.7045,13.9254,13.5698,13.8661,2014032.0],["2003-08-21",13.8661,14.0008,13.7368,13.7368,2691711.0],["2003-08-22",13.7961,13.8015,13.4567,13.4675,2487440.0],["2003-08-25",13.4783,13.5645,13.4298,13.4675,1925155.0],["2003-08-26",13.4244,13.516,13.3059,13.4675,2717089.0],["2003-08-27",13.4944,13.4944,13.349,13.4136,1205142.0],["2003-08-28",13.4136,13.4675,13.2951,13.3813,2024957.0],["2003-08-29",13.3867,13.4136,13.3328,13.3544,2252671.0],["2003-09-02",13.4298,13.4998,13.2897,13.4621,2896210.0],["2003-09-03",13.5214,13.6937,13.3597,13.683,2882895.0],["2003-09-04",13.7584,13.8931,13.5806,13.8823,3137238.0],["2003-09-05",13.7907,13.8554,13.5214,13.5483,2361805.0],["2003-09-08",13.5645,13.7207,13.516,13.6129,1752520.0],["2003-09-09",13.6129,13.6722,13.4675,13.6022,1503184.0],["2003-09-10",13.6076,13.6399,13.349,13.4028,1823531.0],["2003-09-11",13.4406,13.489,13.2089,13.3274,3416276.0],["2003-09-12",13.3167,13.3167,13.1389,13.1981,3682113.0],["2003-09-15",13.1712,13.2197,13.0958,13.1227,1880659.0],["2003-09-16",13.155,13.2628,13.1443,13.2251,4999689.0],["2003-09-17",13.4675,13.4675,13.252,13.3921,4464146.0],["2003-09-18",13.4675,13.5698,13.3436,13.5267,3185376.0],["2003-09-19",13.5321,13.5968,13.4082,13.4621,3000565.0],["2003-09-22",13.2789,13.322,13.1443,13.1927,2078443.0],["2003-09-23",13.2574,13.3166,13.1658,13.2251,2535919.0],["2003-09-24",13.2251,13.2951,13.0311,13.1066,1948370.0],["2003-09-25",13.1604,13.1604,12.9288,12.9288,2314806.0],["2003-09-26",12.9449,12.9557,12.7456,12.8318,2894275.0],["2003-09-29",12.9288,13.1712,12.9288,13.1712,3139742.0],["2003-09-30",13.0742,13.2843,12.9773,13.1874,2857063.0],["2003-10-01",13.3059,13.586,13.2574,13.5698,2656433.0],["2003-10-02",13.5698,13.5968,13.4675,13.5752,1910588.0],["2003-10-03",13.5752,13.7584,13.4944,13.6129,2860704.0],["2003-10-06",13.5914,13.656,13.4944,13.586,1762648.0],["2003-10-07",13.4837,13.7153,13.4136,13.7153,1957132.0],["2003-10-08",13.8508,13.8725,13.6448,13.7532,2073550.0],["2003-10-09",13.8346,13.9538,13.7587,13.8779,2294663.0],["2003-10-10",13.7966,14.0785,13.7912,14.0297,2574156.0],["2003-10-13",14.0785,14.2791,14.0351,14.2086,2497455.0],["2003-10-14",14.2032,14.2682,14.046,14.1869,2485051.0],["2003-10-15",14.2682,14.3387,14.1219,14.1923,2293980.0],["2003-10-16",14.1923,14.3875,14.1869,14.3333,2053635.0],["2003-10-17",14.3387,14.3658,14.1164,14.1815,2193040.0],["2003-10-20",14.1761,14.3116,14.1544,14.3008,1715876.0],["2003-10-21",14.3333,14.3604,13.634,14.3224,2166866.0],["2003-10-22",14.214,14.3658,14.1219,14.3387,3126996.0],["2003-10-23",14.2628,14.4851,14.2357,14.4851,2858087.0],["2003-10-24",14.4742,14.4742,14.3658,14.4363,2365561.0],["2003-10-27",14.4471,14.6694,14.4471,14.6694,3051888.0],["2003-10-28",14.6802,15.0651,14.664,15.0651,4376748.0],["2003-10-29",14.8971,15.0109,14.8158,14.9784,3092401.0],["2003-10-30",15.0326,15.0814,14.8266,14.973,2235601.0],["2003-10-31",14.973,15.0868,14.8212,14.9079,2680787.0],["2003-11-03",14.9133,15.0977,14.9079,15.0597,2090620.0],["2003-11-04",14.7724,14.8103,14.5447,14.6748,4961452.0],["2003-11-05",14.6369,14.8429,14.5827,14.6911,2952769.0],["2003-11-06",14.6911,14.7724,14.5664,14.6965,1728622.0],["2003-11-07",14.7073,14.7724,14.5556,14.5718,1559060.0],["2003-11-10",14.5718,14.6802,14.4688,14.5013,1368104.0],["2003-11-11",14.4634,14.6857,14.4471,14.5718,1701082.0],["2003-11-12",14.6369,14.7616,14.6098,14.7616,1549159.0],["2003-11-13",14.7616,14.8212,14.7019,14.7778,1359000.0],["2003-11-14",14.7778,14.9079,14.6802,14.6802,1858126.0],["2003-11-17",14.6531,14.6586,14.4471,14.6043,1836049.0],["2003-11-18",14.6802,14.7724,14.3875,14.4092,1612660.0],["2003-11-19",14.3658,14.5501,14.3441,14.458,2048400.0],["2003-11-20",14.4038,14.5664,14.3658,14.4092,1541762.0],["2003-11-21",14.5176,14.523,14.3929,14.4471,1633371.0],["2003-11-24",14.4851,14.729,14.4742,14.7182,1735564.0],["2003-11-25",14.7453,14.7995,14.664,14.729,1705976.0],["2003-11-26",14.729,14.8266,14.5285,14.6314,1599800.0],["2003-11-28",14.6369,14.8483,14.6369,14.7453,955123.0],["2003-12-01",14.7453,14.8917,14.7236,14.87,2156169.0],["2003-12-02",14.87,14.9513,14.7778,14.9242,2230821.0],["2003-12-03",14.9567,15.1302,14.9405,15.038,2607158.0],["2003-12-04",15.1248,15.2007,15.0706,15.1952,2430768.0],["2003-12-05",15.0922,15.2874,15.0922,15.179,1674567.0],["2003-12-08",15.179,15.3904,15.141,15.347,2658709.0],["2003-12-09",15.4175,15.4175,15.2115,15.244,2318675.0],["2003-12-10",15.2332,15.2874,14.9784,15.0001,3364952.0],["2003-12-11",14.9621,15.1519,14.9621,15.1356,1870644.0],["2003-12-12",15.1519,15.2386,15.0706,15.2061,1670243.0],["2003-12-15",15.2603,15.3091,14.935,14.935,2203282.0],["2003-12-16",14.935,14.9567,14.7941,14.8808,4411343.0],["2003-12-17",14.9079,14.935,14.8266,14.8537,2474695.0],["2003-12-18",14.8537,14.9133,14.7616,14.8212,3573548.0],["2003-12-19",14.8808,14.9079,14.7724,14.87,3776453.0],["2003-12-22",14.9188,15.0489,14.8917,14.9188,2125784.0],["2003-12-23",14.9838,15.076,14.8591,14.9079,1973975.0],["2003-12-24",14.9188,14.9459,14.7887,14.8537,652188.0],["2003-12-26",14.9296,15.0326,14.8808,14.9621,431530.0],["2003-12-29",15.0814,15.0868,14.9838,15.0868,1456526.0],["2003-12-30",15.0489,15.0489,14.8212,14.8212,2222628.0],["2003-12-31",14.8483,14.9025,14.7236,14.8591,1875652.0],["2004-01-02",14.8483,14.8971,14.5176,14.5827,3289389.0],["2004-01-05",14.5935,14.664,14.355,14.5284,3651728.0],["2004-01-06",14.561,14.6748,14.523,14.5827,3954209.0],["2004-01-07",14.6154,14.6372,14.4627,14.4954,3541456.0],["2004-01-08",14.5281,14.5718,14.1464,14.2991,3529735.0],["2004-01-09",14.19,14.4409,14.1682,14.3318,3262874.0],["2004-01-12",14.3918,14.4463,14.3263,14.4191,2567214.0],["2004-01-13",14.4518,14.4572,14.3154,14.3318,2025185.0],["2004-01-14",14.4136,14.5718,14.3591,14.4736,2089596.0],["2004-01-15",14.4681,14.5336,14.37,14.5063,2461153.0],["2004-01-16",14.599,14.7026,14.5608,14.6481,2467867.0],["2004-01-20",14.6481,14.6972,14.4845,14.5499,2088230.0],["2004-01-21",14.6045,14.8826,14.6045,14.8226,4399167.0],["2004-01-22",14.8608,15.0353,14.8335,14.9535,3796823.0],["2004-01-23",15.0244,15.0571,14.9426,14.9917,2508721.0],["2004-01-26",14.9426,15.1607,14.839,15.1171,2873222.0],["2004-01-27",15.1607,15.1825,14.9971,14.9971,3140652.0],["2004-01-28",15.0244,15.128,14.6808,14.6972,2467298.0],["2004-01-29",14.6972,14.8335,14.4627,14.5499,3123582.0],["2004-01-30",14.479,14.6645,14.4681,14.539,1976023.0],["2004-02-02",14.5063,14.7463,14.49,14.599,2773534.0],["2004-02-03",14.6154,14.6427,14.3918,14.3918,2840334.0],["2004-02-04",14.3918,14.479,14.2336,14.2336,2482661.0],["2004-02-05",14.2391,14.2609,14.1137,14.19,2508038.0],["2004-02-06",14.1518,14.4518,14.1518,14.3972,2474581.0],["2004-02-09",14.4518,14.5608,14.4518,14.5009,1996735.0],["2004-02-10",14.5608,14.5608,14.3972,14.4354,2977805.0],["2004-02-11",14.4518,14.9044,14.4463,14.8172,3881035.0],["2004-02-12",14.8335,14.9644,14.7299,14.899,2919880.0],["2004-02-13",14.7408,15.0517,14.7408,14.9044,4067553.0],["2004-02-17",15.0462,15.0898,14.9535,14.9699,2777061.0],["2004-02-18",14.9099,15.0462,14.8226,14.9753,2311164.0],["2004-02-19",15.0026,15.0735,14.899,14.9208,1907060.0],["2004-02-20",14.9262,14.9262,14.7572,14.8662,1977616.0],["2004-02-23",14.899,14.9808,14.8444,14.9644,2130677.0],["2004-02-24",14.9262,15.0789,14.8335,14.9753,2644712.0],["2004-02-25",14.9426,15.0789,14.8717,15.068,2955727.0],["2004-02-26",15.1335,15.2698,14.9971,15.2425,3126541.0],["2004-02-27",15.2862,15.3571,15.1335,15.2916,3395451.0],["2004-03-01",15.3516,15.537,15.3243,15.5207,3226344.0],["2004-03-02",15.5207,15.5261,15.3352,15.3516,2517028.0],["2004-03-03",15.3516,15.3516,15.2262,15.2534,2168687.0],["2004-03-04",15.2807,15.4061,15.2153,15.3843,1440367.0],["2004-03-05",15.3843,15.5861,15.3298,15.4498,2001970.0],["2004-03-08",15.4879,15.537,15.3298,15.3352,1527310.0],["2004-03-09",15.4061,15.6788,15.3898,15.5479,3151008.0],["2004-03-10",15.597,15.8151,15.3189,15.3734,4121722.0],["2004-03-11",15.4334,15.9351,15.3625,15.4934,4737608.0],["2004-03-12",15.597,15.9679,15.5697,15.9679,4279904.0],["2004-03-15",15.9133,15.9242,15.7115,15.8697,2912256.0],["2004-03-16",15.837,15.837,15.5425,15.7279,2473557.0],["2004-03-17",15.837,16.126,15.8261,15.9024,2978260.0],["2004-03-18",16.3932,16.4041,16.1424,16.2951,5089022.0],["2004-03-19",16.3496,16.3878,16.2023,16.2623,3305321.0],["2004-03-22",16.2623,16.2623,15.897,16.1096,2253126.0],["2004-03-23",16.1096,16.246,16.0497,16.0497,2631853.0],["2004-03-24",16.0878,16.306,15.9897,16.1696,2473443.0],["2004-03-25",16.2078,16.3769,16.1751,16.3114,2517370.0],["2004-03-26",16.3278,16.355,16.2242,16.246,1347961.0],["2004-03-29",16.2842,16.4968,16.2623,16.4641,2699564.0],["2004-03-30",16.4641,16.7695,16.4587,16.6986,2892113.0],["2004-03-31",16.715,16.7968,16.5623,16.6005,2793449.0],["2004-04-01",16.6877,17.0858,16.6223,16.6714,4483151.0],["2004-04-02",16.6768,16.7204,16.3169,16.4368,4245764.0],["2004-04-05",16.3823,16.4096,16.1969,16.2514,3263556.0],["2004-04-06",15.9828,16.065,15.8786,15.9608,8113257.0],["2004-04-07",15.9828,16.1089,15.9444,15.9828,4737266.0],["2004-04-08",16.0376,16.0486,15.758,15.7909,2962897.0],["2004-04-12",15.9005,16.0102,15.8621,15.9279,2404822.0],["2004-04-13",15.9663,15.9773,15.6154,15.7305,2455576.0],["2004-04-14",15.6702,15.9225,15.588,15.8238,3996087.0],["2004-04-15",15.8238,15.9225,15.7634,15.9005,3185262.0],["2004-04-16",15.9005,16.213,15.9005,16.1308,3768146.0],["2004-04-19",16.065,16.1144,15.7415,15.8238,2434865.0],["2004-04-20",15.7909,15.8292,15.4235,15.4454,2709350.0],["2004-04-21",15.4071,15.6099,15.248,15.588,5378188.0],["2004-04-22",15.5332,16.054,15.4838,15.9444,5143532.0],["2004-04-23",15.8786,15.8841,15.4454,15.6044,2461039.0],["2004-04-26",15.5715,15.7031,15.3961,15.5222,1949735.0],["2004-04-27",15.5058,15.8128,15.4783,15.6702,2809722.0],["2004-04-28",15.6702,15.7963,15.4948,15.6538,2710147.0],["2004-04-29",15.6538,15.6922,15.3522,15.4235,2714244.0],["2004-04-30",15.44,15.6099,15.3522,15.3577,1717811.0],["2004-05-03",15.599,15.7909,15.1494,15.5496,4026699.0],["2004-05-04",15.8073,15.8073,15.3522,15.6264,2952655.0],["2004-05-05",15.6319,15.7744,15.6264,15.6428,2352929.0],["2004-05-06",15.5661,15.7306,15.4619,15.5551,1317804.0],["2004-05-07",15.5551,15.5551,14.9904,15.0397,3409789.0],["2004-05-10",15.0232,15.0232,14.4146,14.771,3683023.0],["2004-05-11",14.8039,15.1055,14.7985,15.0836,4171339.0],["2004-05-12",15.0068,15.1987,14.8039,15.1987,2756464.0],["2004-05-13",15.1329,15.3851,15.0233,15.3193,1763445.0],["2004-05-14",15.3193,15.4893,15.1055,15.3742,1678209.0],["2004-05-17",15.2371,15.3796,15.0726,15.2371,2322317.0],["2004-05-18",15.4071,15.4893,15.2481,15.4838,2624000.0],["2004-05-19",15.6209,15.6209,15.2481,15.2481,1532886.0],["2004-05-20",15.2481,15.3851,15.1987,15.3303,1361389.0],["2004-05-21",15.418,15.6154,15.3522,15.5277,2160834.0],["2004-05-24",15.6044,15.8073,15.577,15.7635,2105186.0],["2004-05-25",15.6538,15.8183,15.5222,15.7799,2676576.0],["2004-05-26",15.8183,15.8676,15.5386,15.599,2640046.0],["2004-05-27",15.6264,15.8402,15.5715,15.8183,1563498.0],["2004-05-28",15.8621,15.895,15.7306,15.8731,1500339.0],["2004-06-01",15.7744,15.8731,15.7031,15.7689,1670698.0],["2004-06-02",15.8676,15.8676,15.6044,15.8402,1259994.0],["2004-06-03",15.8402,15.8622,15.7031,15.7799,1603442.0],["2004-06-04",15.7909,15.7909,15.6209,15.7251,1593655.0],["2004-06-07",15.8457,16.2788,15.8402,16.1856,1533114.0],["2004-06-08",16.0979,16.1911,16.0431,16.1582,2085499.0],["2004-06-09",16.1582,16.1582,15.9225,15.9937,3683592.0],["2004-06-10",16.065,16.1198,15.9554,16.054,2909638.0],["2004-06-14",16.054,16.1034,15.8238,15.9005,2633901.0],["2004-06-15",15.9883,16.4214,15.6319,15.906,2188374.0],["2004-06-16",15.9005,16.1198,15.8183,15.9279,2396287.0],["2004-06-17",15.9005,16.0431,15.8183,16.0102,2279300.0],["2004-06-18",16.0157,16.4324,15.9882,16.4159,4280018.0],["2004-06-21",16.3611,16.701,16.3117,16.4653,2057276.0],["2004-06-22",16.5311,16.5859,16.246,16.5859,2400611.0],["2004-06-23",16.5311,16.8271,16.2734,16.8052,2145016.0],["2004-06-24",16.8874,17.1287,16.8326,16.9807,4387559.0],["2004-06-25",16.9971,17.2548,16.9807,16.9807,3672667.0],["2004-06-28",17.0794,17.189,16.8929,16.9478,2290566.0],["2004-06-29",16.9532,17.0684,16.8326,17.0026,2059552.0],["2004-06-30",17.0245,17.189,16.9533,17.0958,3646835.0],["2004-07-01",17.1232,17.1342,16.8162,16.9697,2016081.0],["2004-07-02",16.9971,17.1068,16.9533,17.019,1419996.0],["2004-07-06",16.9094,17.03,16.7778,16.8436,1734653.0],["2004-07-07",16.8105,17.0255,16.8105,16.9759,1476783.0],["2004-07-08",17.0034,17.0145,16.6562,16.7775,3471014.0],["2004-07-09",16.794,16.9869,16.794,16.8216,2295801.0],["2004-07-12",16.8491,16.8932,16.7389,16.8326,1960546.0],["2004-07-13",16.8491,17.0255,16.805,16.8767,2535123.0],["2004-07-14",16.8105,17.031,16.7609,16.8491,2937178.0],["2004-07-15",17.02,17.3341,16.9759,17.257,4134240.0],["2004-07-16",17.4058,17.505,17.1302,17.1853,2875043.0],["2004-07-19",17.2515,17.3562,17.1192,17.2349,2252899.0],["2004-07-20",17.1853,17.3176,17.1302,17.2239,2323910.0],["2004-07-21",17.3066,17.3617,17.0365,17.0365,2522263.0],["2004-07-22",17.02,17.1688,16.9759,17.0255,2116452.0],["2004-07-23",17.0255,17.1853,16.8877,16.9814,2253468.0],["2004-07-26",17.0365,17.0806,16.7058,16.7609,2643915.0],["2004-07-27",16.7554,16.9648,16.557,16.7995,2972911.0],["2004-07-28",16.7278,16.805,16.5184,16.6397,2671569.0],["2004-07-29",16.7334,16.7334,16.3641,16.4633,4004622.0],["2004-07-30",16.4964,16.6727,16.4688,16.6672,3180824.0],["2004-08-02",16.6452,17.0696,16.5074,16.8932,3309418.0],["2004-08-03",16.8381,17.3066,16.7664,17.053,4698916.0],["2004-08-04",17.0475,17.2129,16.9979,17.1412,2444310.0],["2004-08-05",17.2239,17.3727,16.9759,17.0089,2471850.0],["2004-08-06",17.0089,17.0145,16.7885,16.8216,2880619.0],["2004-08-09",16.8491,17.0145,16.7775,16.7775,1739205.0],["2004-08-10",16.8932,17.2074,16.8546,17.2074,2925229.0],["2004-08-11",17.1963,17.1963,16.9318,17.02,2746904.0],["2004-08-12",16.9759,17.0034,16.8932,16.9152,2596347.0],["2004-08-13",17.031,17.1633,16.9538,17.1467,3232944.0],["2004-08-16",17.1688,17.4499,17.1137,17.3727,2814957.0],["2004-08-17",17.505,17.764,17.4278,17.4719,4478485.0],["2004-08-18",17.494,17.5821,17.4168,17.5105,3032429.0],["2004-08-19",17.4885,17.6207,17.3286,17.5381,2378761.0],["2004-08-20",17.6648,17.8136,17.6207,17.7806,2442603.0],["2004-08-23",17.7806,17.8302,17.6152,17.6593,1629161.0],["2004-08-24",17.7751,17.9128,17.6207,17.8136,1363324.0],["2004-08-25",17.7861,17.8081,17.4554,17.7144,1476327.0],["2004-08-26",17.7255,17.8522,17.6924,17.764,1506371.0],["2004-08-27",17.764,17.764,17.5711,17.6814,1018055.0],["2004-08-30",17.6042,17.7199,17.5436,17.6097,735376.0],["2004-08-31",17.6648,17.8081,17.5491,17.7089,2379672.0],["2004-09-01",17.7144,17.9128,17.7144,17.8798,1672519.0],["2004-09-02",17.8853,18.1333,17.8687,18.1113,1790984.0],["2004-09-03",18.1278,18.205,18.0231,18.1223,1338857.0],["2004-09-07",18.2435,18.5081,18.1995,18.4971,1960660.0],["2004-09-08",18.5081,18.5908,18.3703,18.3979,2363626.0],["2004-09-09",18.3813,18.442,18.0617,18.238,1741026.0],["2004-09-10",18.1774,18.1774,18.0121,18.1168,1796674.0],["2004-09-13",18.1168,18.4475,18.1168,18.4475,2230252.0],["2004-09-14",18.4585,18.712,18.3924,18.5191,2349629.0],["2004-09-15",18.3924,18.5357,18.2546,18.3538,1890332.0],["2004-09-16",18.3538,18.7451,18.2876,18.6073,977087.0],["2004-09-17",18.712,18.8774,18.6404,18.8774,3252518.0],["2004-09-20",18.8774,18.8774,18.7176,18.7672,2388776.0],["2004-09-21",18.8112,19.2908,18.7947,19.2852,3684047.0],["2004-09-22",19.2026,19.2081,18.8002,18.8002,3836881.0],["2004-09-23",18.7727,18.8664,18.5522,18.6845,2600444.0],["2004-09-24",18.6514,19.0097,18.6514,18.8388,2594299.0],["2004-09-27",18.712,18.8223,18.5302,18.6404,2916466.0],["2004-09-28",18.6845,18.7782,18.5026,18.7175,2076964.0],["2004-09-29",18.7175,18.7561,18.5853,18.679,1632689.0],["2004-09-30",18.6845,19.175,18.6845,19.0317,2660530.0],["2004-10-01",19.1695,19.3183,19.0868,19.2522,2235032.0],["2004-10-04",19.2852,19.4065,18.9049,18.9711,2707871.0],["2004-10-05",18.8774,18.8829,18.6018,18.6735,3763935.0],["2004-10-06",18.6679,18.9616,18.6513,18.9561,2305360.0],["2004-10-07",18.956,18.9782,18.5183,18.6457,2301264.0],["2004-10-08",18.6901,18.7843,18.4241,18.5959,1626999.0],["2004-10-11",18.6956,18.8064,18.5128,18.5682,1532203.0],["2004-10-12",18.5349,18.7621,18.402,18.6901,1884756.0],["2004-10-13",18.6956,18.7012,18.3133,18.4407,1752065.0],["2004-10-14",18.4407,18.7677,18.3576,18.6956,1825466.0],["2004-10-15",18.6402,18.7621,18.4961,18.5737,1505915.0],["2004-10-18",18.5626,18.6735,18.3299,18.6236,1241672.0],["2004-10-19",18.6845,19.1278,18.413,18.4407,1820686.0],["2004-10-20",18.4407,18.6956,18.2135,18.6457,2127150.0],["2004-10-21",18.5405,18.8951,18.5294,18.8452,1519002.0],["2004-10-22",18.8452,18.8951,18.607,18.7843,1526058.0],["2004-10-25",18.7012,18.7677,18.5349,18.6457,1815793.0],["2004-10-26",18.7621,19.078,18.6735,19.0669,2105755.0],["2004-10-27",18.9838,19.2553,18.8009,19.1278,1994004.0],["2004-10-28",19.1334,19.3218,18.9616,19.2497,1562360.0],["2004-10-29",19.1444,19.2054,18.8896,18.9838,1811468.0],["2004-11-01",19.089,19.7096,18.9505,19.621,3113909.0],["2004-11-02",19.1167,19.4935,18.8951,19.1832,2860932.0],["2004-11-03",19.4049,19.6598,19.2109,19.6265,1672177.0],["2004-11-04",19.56,20.1086,19.3938,19.9756,4095207.0],["2004-11-05",20.031,20.0476,19.7595,19.8759,1948484.0],["2004-11-08",19.9147,19.9147,19.5379,19.7373,1959750.0],["2004-11-09",19.7373,19.8814,19.6376,19.6376,2364878.0],["2004-11-10",19.7761,19.8759,19.6764,19.7263,1443098.0],["2004-11-11",19.7983,19.9701,19.6986,19.8814,2236170.0],["2004-11-12",19.9202,20.2305,19.7872,20.225,2418022.0],["2004-11-15",20.1086,20.2305,19.9479,20.2194,2077760.0],["2004-11-16",20.225,20.3081,19.9867,20.0089,3430615.0],["2004-11-17",20.0255,20.2693,19.8703,20.0033,2425078.0],["2004-11-18",20.1197,20.2637,20.0199,20.1474,1218229.0],["2004-11-19",20.2859,20.2859,19.6376,19.8371,3274709.0],["2004-11-22",19.8149,19.9091,19.754,19.8814,1889877.0],["2004-11-23",19.9202,20.0033,19.8094,19.8648,3010010.0],["2004-11-24",19.9202,19.9368,19.7484,19.8315,2189398.0],["2004-11-26",19.7817,20.0421,19.7817,19.959,651846.0],["2004-11-29",20.0033,20.0199,19.4437,19.5268,2788441.0],["2004-11-30",19.4437,19.6431,19.4437,19.5434,2300695.0],["2004-12-01",19.6819,19.8592,19.6043,19.8537,1322128.0],["2004-12-02",19.7041,19.7373,19.488,19.6321,1684240.0],["2004-12-03",19.6321,19.9479,19.6321,19.7706,1664553.0],["2004-12-06",19.6653,19.9701,19.6598,19.9147,1780515.0],["2004-12-07",19.8869,19.9534,19.6321,19.6321,1204459.0],["2004-12-08",19.6321,19.7373,19.5323,19.6709,857483.0],["2004-12-09",19.6653,19.8648,19.5767,19.7872,1551094.0],["2004-12-10",19.6321,19.8925,19.6321,19.7595,2056707.0],["2004-12-13",19.8094,19.9479,19.7429,19.9258,1657611.0],["2004-12-14",19.9424,20.0144,19.8537,19.9479,1706659.0],["2004-12-15",19.9479,20.2693,19.9091,20.2305,2533985.0],["2004-12-16",20.2804,20.3358,19.9756,20.2859,2162769.0],["2004-12-17",20.2416,20.3358,19.7595,19.9091,2993737.0],["2004-12-20",19.9091,20.0033,19.7429,19.7706,1763672.0],["2004-12-21",19.8814,19.9756,19.693,19.9258,1696530.0],["2004-12-22",19.9978,20.3081,19.9812,20.2139,2330055.0],["2004-12-23",20.1862,20.2582,20.0366,20.1197,866132.0],["2004-12-27",20.0587,20.2471,20.0144,20.092,1198655.0],["2004-12-28",20.2028,20.3469,20.1363,20.3413,1041839.0],["2004-12-29",20.3025,20.3912,20.1585,20.3746,844624.0],["2004-12-30",20.3801,20.5131,20.2859,20.3912,839503.0],["2004-12-31",20.3912,20.4355,20.2416,20.2416,831537.0],["2005-01-03",20.2471,20.3856,20.1751,20.2637,1813517.0],["2005-01-04",20.236,20.2416,19.6542,19.8315,2424850.0],["2005-01-05",19.8371,20.0042,19.5308,19.5475,2334038.0],["2005-01-06",19.5197,19.7313,19.4807,19.7202,2049993.0],["2005-01-07",19.7035,19.7981,19.5587,19.6645,1144828.0],["2005-01-10",19.6088,19.9429,19.5865,19.7202,1513995.0],["2005-01-11",19.5698,19.6478,19.4528,19.4918,2081743.0],["2005-01-12",19.4361,19.4974,19.18,19.4528,2038727.0],["2005-01-13",19.4306,19.8594,19.3916,19.6867,1834001.0],["2005-01-14",19.7703,20.2715,19.6923,20.1713,1954401.0],["2005-01-18",19.9819,20.4274,19.8204,20.3996,2065242.0],["2005-01-19",20.3383,20.4274,20.149,20.1768,1458802.0],["2005-01-20",20.1713,20.355,20.0822,20.1768,2041003.0],["2005-01-21",20.2993,20.4664,20.0822,20.1156,2113152.0],["2005-01-24",20.0487,20.1991,19.9429,20.0933,3458951.0],["2005-01-25",20.1044,20.2269,20.0042,20.0376,1941087.0],["2005-01-26",19.9931,20.3829,19.7703,20.0989,2693077.0],["2005-01-27",20.1044,20.2381,19.9763,20.2047,1667625.0],["2005-01-28",20.2715,20.55,20.2381,20.472,2717544.0],["2005-01-31",20.6056,20.6335,20.3272,20.4943,1969537.0],["2005-02-01",20.4943,20.6892,20.4386,20.6725,2363626.0],["2005-02-02",20.6558,20.834,20.511,20.7839,1672291.0],["2005-02-03",20.6391,20.9565,20.5778,20.7783,1421703.0],["2005-02-04",20.8841,21.2127,20.8451,21.1793,2503145.0],["2005-02-07",21.1848,21.3129,21.0233,21.1291,1607994.0],["2005-02-08",21.3296,21.402,21.0679,21.1291,1856078.0],["2005-02-09",21.1291,21.1347,20.4887,20.6892,2037361.0],["2005-02-10",20.7727,20.8563,20.5778,20.7393,1784839.0],["2005-02-11",20.7449,20.795,20.4163,20.7115,2354181.0],["2005-02-14",20.7337,20.7449,20.5277,20.6335,1400650.0],["2005-02-15",20.6892,20.7449,20.4998,20.5945,1279340.0],["2005-02-16",20.6001,20.6836,20.4386,20.5722,3397158.0],["2005-02-17",20.5667,20.7337,20.5165,20.5555,1880886.0],["2005-02-18",20.6168,20.6168,20.2993,20.5165,2284876.0],["2005-02-22",20.4943,20.5778,20.2882,20.2882,2896324.0],["2005-02-23",19.631,19.631,18.4114,18.417,15855982.0],["2005-02-24",18.7678,18.9962,18.5896,18.701,9428785.0],["2005-02-25",18.7901,18.9795,18.74,18.8904,4072105.0],["2005-02-28",18.8904,18.9405,18.7066,18.779,3818787.0],["2005-03-01",18.8792,19.2635,18.8402,19.1577,4518201.0],["2005-03-02",19.0519,19.2635,18.9572,18.9683,2891317.0],["2005-03-03",18.9906,19.1187,18.8514,18.9182,2730859.0],["2005-03-04",19.102,19.5419,19.102,19.3247,2362829.0],["2005-03-07",19.3248,19.464,19.0407,19.3804,2613872.0],["2005-03-08",19.3248,19.425,19.2301,19.2913,2977463.0],["2005-03-09",19.0352,19.1855,18.8291,18.8792,4459936.0],["2005-03-10",18.8235,18.9349,18.495,18.5896,4725886.0],["2005-03-11",18.5172,18.7289,18.4337,18.5674,3344696.0],["2005-03-14",18.5729,18.7122,18.495,18.701,2893934.0],["2005-03-15",18.7177,18.8848,18.5506,18.5506,2365788.0],["2005-03-16",18.5562,18.9293,18.4838,18.8792,3720122.0],["2005-03-17",18.8792,18.9071,18.3223,18.7344,3539863.0],["2005-03-18",18.8347,19.0909,18.6063,18.7066,3690762.0],["2005-03-21",19.0463,19.0463,18.7623,18.9071,3242162.0],["2005-03-22",19.0185,19.2189,18.9015,19.0017,4637122.0],["2005-03-23",18.9238,19.0407,18.7734,18.8792,4084965.0],["2005-03-24",19.1577,19.2245,19.0463,19.1187,2652109.0],["2005-03-28",19.1187,19.3804,19.0797,19.1967,3080566.0],["2005-03-29",19.1298,19.2412,19.0129,19.024,2428492.0],["2005-03-30",19.024,19.2078,18.9906,19.1298,2378192.0],["2005-03-31",19.1911,19.3804,19.0797,19.308,2366130.0],["2005-04-01",19.3136,19.3247,19.0519,19.0964,2989981.0],["2005-04-04",19.0964,19.2691,18.9238,19.1967,1930276.0],["2005-04-05",19.1632,19.3693,19.141,19.2969,1776873.0],["2005-04-06",19.3305,19.3921,19.0672,19.1569,2348832.0],["2005-04-07",19.1849,19.3809,19.1569,19.1793,1938242.0],["2005-04-08",19.1849,19.2913,19.0056,19.0112,1960546.0],["2005-04-11",19.0336,19.0897,18.7648,18.9328,3063268.0],["2005-04-12",19.1289,19.5714,18.9384,19.4593,3686096.0],["2005-04-13",19.4089,19.4426,19.0449,19.0617,1643044.0],["2005-04-14",19.1177,19.2577,18.5183,18.5295,4642357.0],["2005-04-15",18.5295,18.748,18.0982,18.2887,3064634.0],["2005-04-18",18.2382,18.6864,18.199,18.6639,2338818.0],["2005-04-19",18.6639,18.8152,18.3559,18.6808,1981030.0],["2005-04-20",18.6695,18.6864,17.7453,17.8069,4685374.0],["2005-04-21",18.0086,18.2158,17.9806,18.199,4204910.0],["2005-04-22",18.199,18.3167,17.919,18.0478,2813819.0],["2005-04-25",18.0702,18.4231,18.031,18.3783,2205444.0],["2005-04-26",18.2774,18.4847,18.1318,18.1486,1945866.0],["2005-04-27",18.031,18.2775,17.9414,18.1038,2620131.0],["2005-04-28",17.947,18.087,17.8461,17.8798,2166297.0],["2005-04-29",17.9414,18.0198,17.5045,17.6389,3967865.0],["2005-05-02",17.6389,17.9582,17.5885,17.9246,1966919.0],["2005-05-03",17.1684,17.2916,16.7259,16.7427,10300948.0],["2005-05-04",16.7259,17.0003,16.7203,16.9331,4389721.0],["2005-05-05",16.9387,17.3084,16.9163,17.1068,3559664.0],["2005-05-06",17.1964,17.3364,17.0563,17.2132,4982164.0],["2005-05-09",17.286,17.3364,17.146,17.286,2257337.0],["2005-05-10",17.2916,17.3252,17.0003,17.0787,2547299.0],["2005-05-11",17.1628,17.2804,16.9779,17.1292,1975568.0],["2005-05-12",17.1292,17.1684,16.8715,16.9555,2793335.0],["2005-05-13",17.0059,17.0283,16.5634,16.8155,2836351.0],["2005-05-16",16.8491,17.0675,16.7931,16.9779,2508607.0],["2005-05-17",16.9947,17.3532,16.9947,17.3364,2192243.0],["2005-05-18",17.5717,17.9582,17.5717,17.8237,2530684.0],["2005-05-19",17.9246,18.1654,17.8181,17.8685,1910474.0],["2005-05-20",17.9134,17.9862,17.8125,17.8909,1547680.0],["2005-05-23",17.891,18.2046,17.8573,18.1934,1674908.0],["2005-05-24",18.1934,18.2046,17.8349,17.9246,1739661.0],["2005-05-25",17.919,18.0366,17.8125,17.8685,966162.0],["2005-05-26",17.9526,18.1318,17.9358,18.0646,2257451.0],["2005-05-27",18.1486,18.1934,18.0254,18.1374,1018965.0],["2005-05-31",18.1262,18.2046,17.8349,17.9358,3252290.0],["2005-06-01",17.9246,18.2606,17.8405,18.087,2472874.0],["2005-06-02",18.1766,18.4063,18.0982,18.3615,2283511.0],["2005-06-03",18.3335,18.4287,18.031,18.1318,1219595.0],["2005-06-06",18.0366,18.2999,18.0366,18.2606,1089749.0],["2005-06-07",18.3447,18.7648,18.2606,18.5519,2649605.0],["2005-06-08",18.5631,18.5743,18.1262,18.2382,1801795.0],["2005-06-09",18.2606,18.4567,18.087,18.2887,2002652.0],["2005-06-10",18.3447,18.4511,18.1038,18.2046,1143349.0],["2005-06-13",18.1318,18.3615,18.0534,18.2943,1121499.0],["2005-06-14",18.2606,18.4175,18.2326,18.2831,1305400.0],["2005-06-15",18.2831,18.4287,18.1878,18.3895,1493284.0],["2005-06-16",18.3335,18.6079,18.2606,18.5519,2270879.0],["2005-06-17",18.8096,18.9328,18.7368,18.8544,3397727.0],["2005-06-20",18.7144,18.7424,18.5687,18.6247,1602873.0],["2005-06-21",18.6527,18.7648,18.5687,18.6976,2043962.0],["2005-06-22",18.72,18.8488,18.3335,18.5967,1280136.0],["2005-06-23",18.6023,18.6023,18.0926,18.0926,3086484.0],["2005-06-24",18.0926,18.143,17.6445,17.7565,3732754.0],["2005-06-27",17.7957,17.9974,17.7957,17.8853,1341588.0],["2005-06-28",18.1598,18.3839,18.115,18.2887,2269172.0],["2005-06-29",18.3167,18.3167,17.9022,17.9414,2429744.0],["2005-06-30",17.8125,17.9189,17.6165,17.7901,2737118.0],["2005-07-01",17.7845,17.947,17.5493,17.6109,2463998.0],["2005-07-05",17.4204,17.7005,17.4204,17.6949,3521655.0],["2005-07-06",17.6949,17.7062,17.5765,17.6949,2022226.0],["2005-07-07",17.4807,17.9148,17.3172,17.9148,1790415.0],["2005-07-08",17.8696,18.1064,17.6723,18.0669,2052497.0],["2005-07-11",18.1684,18.2586,18.067,18.1346,2317309.0],["2005-07-12",18.191,18.3093,18.0895,18.1459,1512516.0],["2005-07-13",18.1459,18.3093,18.112,18.2755,1408616.0],["2005-07-14",18.3206,18.4277,18.1459,18.3206,3608598.0],["2005-07-15",18.3263,18.4334,18.2642,18.3375,1473141.0],["2005-07-18",18.3375,18.4672,18.2304,18.3544,1739888.0],["2005-07-19",18.4165,18.7265,18.2924,18.6081,2471622.0],["2005-07-20",18.6138,18.9407,18.5292,18.9069,2286925.0],["2005-07-21",18.8562,19.0196,18.7941,18.8449,2610344.0],["2005-07-22",18.8561,19.1267,18.8561,19.076,2182229.0],["2005-07-25",19.0196,19.1098,18.9069,18.9069,2240608.0],["2005-07-26",18.9294,19.1944,18.8392,19.1324,2872312.0],["2005-07-27",19.138,19.2846,19.076,19.2507,1640199.0],["2005-07-28",19.2733,19.5608,19.2733,19.5326,1766517.0],["2005-07-29",19.448,19.5439,19.1098,19.1155,1771525.0],["2005-08-01",19.2056,19.3353,18.952,18.952,2369430.0],["2005-08-02",18.1797,18.7152,17.988,18.0106,8524758.0],["2005-08-03",18.1233,18.3093,18.0388,18.1177,3850082.0],["2005-08-04",18.0388,18.1233,17.7344,17.8866,3426632.0],["2005-08-05",17.8866,17.9542,17.5991,17.7005,2160379.0],["2005-08-08",17.7062,17.7964,17.4751,17.6047,2486644.0],["2005-08-09",17.5878,17.7851,17.5878,17.6329,2137961.0],["2005-08-10",17.6385,17.8076,17.492,17.5878,2035996.0],["2005-08-11",17.5878,17.802,17.554,17.7851,1781425.0],["2005-08-12",17.7005,17.7569,17.5314,17.6949,1088838.0],["2005-08-15",17.6329,17.8189,17.492,17.7569,1851754.0],["2005-08-16",17.7118,17.8809,17.5596,17.5652,2297394.0],["2005-08-17",17.5089,17.5934,17.4751,17.4751,2558224.0],["2005-08-18",17.4356,17.5822,17.3792,17.4751,1652148.0],["2005-08-19",17.5991,17.5991,17.2834,17.3567,2112469.0],["2005-08-22",17.3736,17.5483,17.2778,17.4018,1592403.0],["2005-08-23",17.3341,17.3736,16.9959,17.0579,2434865.0],["2005-08-24",16.9903,17.2496,16.9001,16.9677,2548551.0],["2005-08-25",17.0241,17.1819,16.9057,16.9339,2169256.0],["2005-08-26",16.9339,17.0635,16.7084,16.793,1920716.0],["2005-08-29",16.7873,16.9057,16.5562,16.8211,2253240.0],["2005-08-30",16.8211,17.0523,16.7648,16.9001,2718796.0],["2005-08-31",16.855,17.3059,16.8324,17.2947,3730819.0],["2005-09-01",17.2496,17.4469,17.1143,17.3398,2905542.0],["2005-09-02",17.3059,17.4863,17.1256,17.3623,2797204.0],["2005-09-06",17.5032,17.6836,17.4525,17.4751,2025868.0],["2005-09-07",17.5934,17.7795,17.5314,17.7738,2415519.0],["2005-09-08",17.7738,17.7795,17.289,17.3398,2896324.0],["2005-09-09",17.4074,17.6329,17.4018,17.4863,1582958.0],["2005-09-12",17.492,17.5032,17.1594,17.3623,2320382.0],["2005-09-13",17.2383,17.351,17.1763,17.1988,2301264.0],["2005-09-14",17.1876,17.2552,17.0861,17.1368,2248005.0],["2005-09-15",17.1425,17.3059,17.0692,17.0804,2821102.0],["2005-09-16",17.1086,17.1368,16.8832,17.0015,3026056.0],["2005-09-19",17.0466,17.1368,16.7986,16.9903,3281082.0],["2005-09-20",16.9903,17.0635,16.6915,16.7704,3760293.0],["2005-09-21",16.776,16.7873,16.59,16.6351,3547487.0],["2005-09-22",16.5787,16.9339,16.5731,16.8493,3820835.0],["2005-09-23",16.8493,16.9001,16.6408,16.7761,2367495.0],["2005-09-26",16.8155,17.1481,16.8155,17.0748,3153739.0],["2005-09-27",17.0805,17.4018,16.9226,17.3341,4064253.0],["2005-09-28",17.2496,17.4694,16.9395,17.0692,3145318.0],["2005-09-29",17.041,17.3567,16.9113,17.1594,3571385.0],["2005-09-30",17.1594,17.3059,16.979,17.2947,2871629.0],["2005-10-03",17.1876,17.4412,17.1481,17.3059,2189057.0],["2005-10-04",17.3116,17.3341,16.8888,16.9395,3303045.0],["2005-10-05",16.9339,16.9395,16.4912,16.5253,3055530.0],["2005-10-06",16.548,16.7069,16.2756,16.4799,2592023.0],["2005-10-07",16.5139,16.9168,16.5139,16.7125,2692849.0],["2005-10-10",16.6842,16.7182,16.4855,16.6161,2107804.0],["2005-10-11",16.6161,16.9509,16.4458,16.4742,2959483.0],["2005-10-12",16.4742,16.7182,16.2642,16.3323,2429289.0],["2005-10-13",16.3153,16.5082,16.0769,16.3607,3044833.0],["2005-10-14",16.5139,16.7239,16.4061,16.7012,2131929.0],["2005-10-17",16.6842,17.0247,16.5707,16.775,1591379.0],["2005-10-18",16.6331,16.6388,16.1394,16.1961,5258357.0],["2005-10-19",16.1053,16.3777,15.7648,16.3437,5802662.0],["2005-10-20",16.2756,16.3153,15.9521,16.0486,3862258.0],["2005-10-21",16.128,16.2869,15.8783,15.9578,3420942.0],["2005-10-24",16.0599,16.3947,16.0599,16.1848,2818712.0],["2005-10-25",16.1734,16.2188,15.9805,16.145,2857632.0],["2005-10-26",16.145,16.1791,15.8954,15.8954,3393971.0],["2005-10-27",15.9521,16.128,15.7819,15.7932,3726950.0],["2005-10-28",15.8954,16.2018,15.7989,16.2018,4077340.0],["2005-10-31",16.2472,16.5253,16.0883,16.1734,4965094.0],["2005-11-01",15.8897,15.9351,15.4811,15.5322,9965580.0],["2005-11-02",15.5492,16.0032,15.4073,15.8329,7311878.0],["2005-11-03",15.9464,16.2018,15.918,16.111,4695388.0],["2005-11-04",16.1904,16.4515,16.1734,16.4061,2897462.0],["2005-11-07",16.4855,16.8147,16.4515,16.7296,2207265.0],["2005-11-08",15.918,16.548,15.8897,16.321,4358540.0],["2005-11-09",16.3266,16.565,16.321,16.4174,2704002.0],["2005-11-10",16.4061,16.6955,16.372,16.5707,2564142.0],["2005-11-11",16.5423,16.5763,16.4174,16.5082,2319813.0],["2005-11-14",16.5707,16.7977,16.4458,16.7182,3394882.0],["2005-11-15",16.7239,16.7239,16.355,16.4458,1876903.0],["2005-11-16",16.4855,16.5707,16.2529,16.355,2188829.0],["2005-11-17",16.3153,16.8317,16.2926,16.7806,2206013.0],["2005-11-18",17.0246,17.036,16.7636,16.9225,2454438.0],["2005-11-21",16.9679,17.0474,16.8544,17.0474,1743416.0],["2005-11-22",17.0303,17.2063,16.9112,17.1495,2576318.0],["2005-11-23",17.246,17.5467,17.1665,17.4162,2690460.0],["2005-11-25",17.5808,17.5808,17.4219,17.4616,1075296.0],["2005-11-28",17.524,17.5467,17.0246,17.0303,2923408.0],["2005-11-29",17.036,17.3822,16.8828,17.053,4130030.0],["2005-11-30",17.053,17.1779,16.8771,16.8941,3424014.0],["2005-12-01",16.9906,17.1836,16.9906,17.1722,2416088.0],["2005-12-02",17.1098,17.3141,17.0133,17.2687,1403268.0],["2005-12-05",17.2346,17.3198,17.0133,17.0814,2486644.0],["2005-12-06",17.1495,17.3765,17.1382,17.1382,2443741.0],["2005-12-07",17.1211,17.1836,16.8658,16.9509,2068315.0],["2005-12-08",16.9509,16.9509,16.6388,16.7125,2948330.0],["2005-12-09",16.6615,16.9622,16.6615,16.7523,1886804.0],["2005-12-12",16.775,16.8828,16.5934,16.6501,2048172.0],["2005-12-13",16.6558,17.229,16.5934,17.2063,3068845.0],["2005-12-14",17.1608,17.4559,17.0757,17.2346,1773459.0],["2005-12-15",17.2063,17.473,17.2063,17.297,2556972.0],["2005-12-16",17.5354,17.7056,17.3538,17.3878,3081249.0],["2005-12-19",17.3538,17.49,17.1722,17.229,1337036.0],["2005-12-20",17.2289,17.3084,17.053,17.1041,1216863.0],["2005-12-21",17.1949,17.3424,17.1154,17.28,1384263.0],["2005-12-22",17.28,17.473,17.1211,17.1382,1576927.0],["2005-12-23",17.1609,17.1609,16.9168,17.036,2090506.0],["2005-12-27",17.1382,17.1949,17.0247,17.0644,1609018.0],["2005-12-28",17.0701,17.1438,16.9736,17.0247,2026323.0],["2005-12-29",17.0246,17.1381,16.9509,17.0133,1538576.0],["2005-12-30",17.0133,17.1835,17.0076,17.1325,1671494.0],["2006-01-03",17.3538,17.7113,17.1382,17.7113,3631017.0],["2006-01-04",17.6599,17.6942,17.4257,17.5514,2384338.0],["2006-01-05",17.5343,17.6999,17.4372,17.4714,2580984.0],["2006-01-06",17.5628,17.5914,17.1344,17.3629,2672707.0],["2006-01-09",17.3401,17.4771,17.2658,17.4086,3531100.0],["2006-01-10",17.3915,17.4886,17.2772,17.4829,3120851.0],["2006-01-11",17.5628,17.7342,17.4943,17.6199,2996923.0],["2006-01-12",17.5286,17.6142,17.3229,17.3801,1987745.0],["2006-01-13",17.3743,17.46,17.1916,17.2772,1211060.0],["2006-01-17",17.2487,17.3858,17.1859,17.3172,2666448.0],["2006-01-18",17.2772,17.4829,17.2487,17.4372,3301566.0],["2006-01-19",17.4086,17.5,17.1287,17.2144,2750432.0],["2006-01-20",17.3286,17.3286,16.7004,16.7803,3900381.0],["2006-01-23",16.8489,16.9631,16.786,16.9003,2332103.0],["2006-01-24",16.9231,17.0602,16.906,17.0031,4344087.0],["2006-01-25",17.0202,17.0659,16.8032,16.9974,2701612.0],["2006-01-26",16.9974,17.0031,16.7061,16.7803,3679951.0],["2006-01-27",16.7803,16.9688,16.5633,16.9174,2216141.0],["2006-01-30",16.8774,17.0488,16.8203,17.0031,2305133.0],["2006-01-31",17.0088,17.1573,16.906,16.9346,3289844.0],["2006-02-01",16.8375,17.0888,16.7632,16.8203,3939301.0],["2006-02-02",16.7918,16.9174,16.609,16.8089,3588228.0],["2006-02-03",16.6775,16.9631,16.6604,16.9117,2780703.0],["2006-02-06",16.8774,17.123,16.8546,16.9974,3119827.0],["2006-02-07",16.9345,17.0259,16.7289,16.8603,4087810.0],["2006-02-08",16.8032,16.9517,16.6718,16.906,3009441.0],["2006-02-09",16.9174,17.0545,16.8317,16.9517,3163868.0],["2006-02-10",16.8831,17.0488,16.7289,17.0488,2215003.0],["2006-02-13",16.9917,17.1859,16.9288,17.083,2399587.0],["2006-02-14",17.1345,17.6885,16.8203,17.58,4317572.0],["2006-02-15",17.4771,17.6828,17.4086,17.5857,2721982.0],["2006-02-16",17.5628,17.8084,17.5571,17.8084,3129386.0],["2006-02-17",17.8884,17.9284,17.7227,17.8313,3044947.0],["2006-02-21",17.9055,17.9912,17.6142,17.6713,2864118.0],["2006-02-22",17.7684,18.0197,17.677,17.9969,2011870.0],["2006-02-23",17.9055,18.014,17.677,17.974,2466274.0],["2006-02-24",18.0197,18.0197,17.8255,17.9283,1586372.0],["2006-02-27",17.9912,18.0997,17.8427,17.9912,1361162.0],["2006-02-28",17.9055,17.9912,17.6314,17.8141,1894998.0],["2006-03-01",17.7627,17.8884,17.4314,17.8255,2852397.0],["2006-03-02",17.7056,17.8255,17.5343,17.7856,1554053.0],["2006-03-03",17.677,17.7284,17.5571,17.6485,1777670.0],["2006-03-06",17.6428,17.7056,17.4257,17.4714,1672746.0],["2006-03-07",17.4714,17.5114,17.2944,17.5114,2147747.0],["2006-03-08",17.4372,17.4543,17.2487,17.4086,2033378.0],["2006-03-09",17.4029,17.5914,17.3686,17.4886,1379142.0],["2006-03-10",17.4315,17.8313,17.3515,17.7741,1998783.0],["2006-03-13",17.42,17.4943,16.9917,17.0716,5473439.0],["2006-03-14",17.0716,17.677,17.0716,17.6485,3231237.0],["2006-03-15",17.6199,17.7856,17.5914,17.7399,2396059.0],["2006-03-16",17.7913,18.0369,17.717,17.9341,3079542.0],["2006-03-17",18.1111,18.5452,17.9969,18.4138,4461301.0],["2006-03-20",18.3796,18.4481,18.2767,18.3167,2156055.0],["2006-03-21",18.391,18.4195,18.2139,18.2996,2170052.0],["2006-03-22",18.2482,18.311,18.0883,18.2139,1634168.0],["2006-03-23",18.1682,18.4481,18.094,18.351,1747399.0],["2006-03-24",18.3339,18.5509,18.1682,18.3396,1852323.0],["2006-03-27",18.2882,18.4824,18.2882,18.4481,1375159.0],["2006-03-28",18.8193,18.8193,18.2482,18.4024,2296143.0],["2006-03-29",18.4195,18.4367,18.2139,18.3681,2249257.0],["2006-03-30",18.2768,18.4481,18.1511,18.431,2265758.0],["2006-03-31",18.4652,18.6994,18.4367,18.5566,3515168.0],["2006-04-03",18.6023,18.8936,18.5623,18.865,4531971.0],["2006-04-04",18.8365,19.0421,18.6194,18.8993,3375308.0],["2006-04-05",18.8193,19.0135,18.6594,18.9621,3055985.0],["2006-04-06",18.9279,18.9279,18.568,18.6766,2421436.0],["2006-04-07",18.7622,18.8993,18.5623,18.6194,2952541.0],["2006-04-10",18.6194,18.6309,18.4872,18.5677,1324177.0],["2006-04-11",18.5619,18.5964,18.3722,18.4527,2152186.0],["2006-04-12",18.4642,18.5102,18.3434,18.4757,1165312.0],["2006-04-13",18.4757,18.5389,18.3204,18.4469,1040473.0],["2006-04-17",18.3434,18.4297,18.2859,18.3722,1354220.0],["2006-04-18",18.2859,18.9242,18.2859,18.8725,3092856.0],["2006-04-19",18.861,18.8897,18.6942,18.8897,1519002.0],["2006-04-20",18.8897,18.953,18.7057,18.8955,1649076.0],["2006-04-21",19.0737,19.0737,18.7459,18.8322,1898525.0],["2006-04-24",19.3497,19.3785,18.6022,18.6252,1371290.0],["2006-04-25",18.6252,18.7057,18.4757,18.5849,1976820.0],["2006-04-26",18.5849,18.8149,18.4469,18.4814,1628706.0],["2006-04-27",18.2859,18.4814,18.1422,18.3779,3813210.0],["2006-04-28",18.3779,18.4584,18.2917,18.3434,3619750.0],["2006-05-01",18.3434,18.5102,18.0329,18.4009,3239431.0],["2006-05-02",18.6884,18.7229,18.2974,18.6424,3758473.0],["2006-05-03",18.6424,18.7517,18.4987,18.6022,3194252.0],["2006-05-04",18.5447,18.7459,18.4872,18.5562,2933081.0],["2006-05-05",18.6597,18.8667,18.5677,18.8379,3420373.0],["2006-05-08",18.8322,18.9357,18.7517,18.792,2279528.0],["2006-05-09",18.8034,18.8839,18.6884,18.7344,2181546.0],["2006-05-10",18.6999,19.114,18.6942,19.0047,2684428.0],["2006-05-11",19.1082,19.1715,18.9357,18.9414,3063268.0],["2006-05-12",18.9645,18.976,18.6022,18.6309,2254719.0],["2006-05-15",18.6309,18.6884,18.4354,18.6712,2053521.0],["2006-05-16",18.6769,18.6769,18.3434,18.3722,3126427.0],["2006-05-17",18.1364,18.1422,17.7511,17.9237,3444157.0],["2006-05-18",17.9237,18.1077,17.7109,17.7224,2994761.0],["2006-05-19",17.7224,17.9064,17.5614,17.7166,3707718.0],["2006-05-22",17.7224,17.9927,17.4406,17.5269,3871817.0],["2006-05-23",18.0789,18.6482,16.9749,17.5556,2247550.0],["2006-05-24",17.4809,17.8029,17.3486,17.5786,2704571.0],["2006-05-25",17.5499,17.8662,17.5499,17.8432,2088913.0],["2006-05-26",17.8432,17.9927,17.7109,17.7914,1719632.0],["2006-05-30",17.7972,17.8547,17.6821,17.7857,2539902.0],["2006-05-31",17.8316,17.9294,17.7454,17.8374,2548779.0],["2006-06-01",17.7971,18.1364,17.6649,18.1019,2540813.0],["2006-06-02",18.2284,18.2342,17.8949,18.1077,3080794.0],["2006-06-05",17.9984,17.9984,17.5039,17.5096,3070779.0],["2006-06-06",17.4694,17.4751,17.0036,17.1704,6373255.0],["2006-06-07",17.1761,17.2739,16.6816,16.7391,4644633.0],["2006-06-08",16.5896,16.7793,16.2618,16.7218,5348372.0],["2006-06-09",16.7333,17.0324,16.6528,16.6586,3578100.0],["2006-06-12",16.6643,16.7218,16.3653,16.3653,2884602.0],["2006-06-13",16.3653,16.5723,15.9053,15.9226,8149901.0],["2006-06-14",15.8881,16.1238,15.8881,16.0031,5242880.0],["2006-06-15",16.1008,16.5378,16.0261,16.4113,4481330.0],["2006-06-16",16.4113,16.4861,16.1986,16.3308,4372082.0],["2006-06-19",16.4228,16.5091,16.1526,16.2216,3776794.0],["2006-06-20",16.1411,16.3021,16.0951,16.2446,5062621.0],["2006-06-21",16.2791,16.5838,16.2733,16.3826,3565809.0],["2006-06-22",16.3826,16.4803,16.2906,16.3596,2944916.0],["2006-06-23",16.2446,16.5206,16.2158,16.3021,2958686.0],["2006-06-26",16.3021,16.6471,16.3021,16.5896,3144294.0],["2006-06-27",16.5493,16.7276,16.2963,16.4976,3978903.0],["2006-06-28",16.4976,16.6931,16.4056,16.6758,2534781.0],["2006-06-29",16.7276,17.1186,16.5896,17.0669,3766439.0],["2006-06-30",17.1934,17.2221,16.8943,17.0439,4734535.0],["2006-07-03",17.0956,17.1934,16.8944,17.1129,1645320.0],["2006-07-05",17.1129,17.1186,16.858,17.0781,3256956.0],["2006-07-06",16.7595,16.7653,16.5046,16.6262,4238481.0],["2006-07-07",16.6552,16.7305,16.157,16.1918,5876404.0],["2006-07-10",16.5104,16.6784,16.4177,16.5857,3169558.0],["2006-07-11",16.5567,16.6147,16.2844,16.5973,3026170.0],["2006-07-12",16.5973,16.6204,16.1454,16.1628,4120698.0],["2006-07-13",16.0469,16.1338,15.7573,15.7978,6210294.0],["2006-07-14",15.7978,15.7978,15.317,15.682,5688407.0],["2006-07-17",15.6588,15.8673,15.6588,15.8152,2381834.0],["2006-07-18",15.9253,16.0759,15.4618,15.7978,3733209.0],["2006-07-19",15.9311,16.2091,15.9021,16.0122,4171908.0],["2006-07-20",16.018,16.0353,15.485,15.5198,3115730.0],["2006-07-21",15.4966,15.5024,15.0273,15.0621,7084050.0],["2006-07-24",15.1953,15.5082,15.0969,15.3633,4552341.0],["2006-07-25",15.288,15.6588,15.2707,15.5661,4532768.0],["2006-07-26",15.5661,15.5661,15.0447,15.2591,4672742.0],["2006-07-27",15.2938,15.4966,15.0158,15.1258,3600291.0],["2006-07-28",15.2069,15.6762,15.1838,15.5777,3890481.0],["2006-07-31",15.5777,15.6414,15.2996,15.485,3604501.0],["2006-08-01",15.5082,15.5951,15.0969,15.3402,6153621.0],["2006-08-02",15.4676,15.5313,15.1838,15.3807,4099986.0],["2006-08-03",15.4676,16.0701,15.4039,15.9253,6059622.0],["2006-08-04",16.1106,16.5104,15.6472,15.85,4230515.0],["2006-08-07",15.85,16.1107,15.6993,16.0817,3462820.0],["2006-08-08",16.2033,16.2729,15.8442,15.9195,4224028.0],["2006-08-09",16.0238,16.0238,15.3749,15.4097,4337601.0],["2006-08-10",15.3575,15.5024,15.2185,15.4676,2615693.0],["2006-08-11",15.4502,15.5371,15.1838,15.3691,2032923.0],["2006-08-14",15.4966,15.6009,15.1548,15.178,3130524.0],["2006-08-15",15.3228,15.6414,15.317,15.5603,5277930.0],["2006-08-16",15.6009,16.0295,15.4966,15.9542,3389533.0],["2006-08-17",15.9832,16.1164,15.8731,15.9658,2509290.0],["2006-08-18",15.9716,15.9716,15.7399,15.8326,2261661.0],["2006-08-21",15.7862,15.792,15.5777,15.5835,2113380.0],["2006-08-22",15.6414,15.7747,15.5082,15.5487,2605451.0],["2006-08-23",15.5545,15.6414,15.2707,15.288,2773306.0],["2006-08-24",15.4097,15.4734,15.1027,15.3054,3708742.0],["2006-08-25",15.2127,15.5835,15.1258,15.4966,2839993.0],["2006-08-28",15.4445,15.8036,15.4445,15.7573,3116299.0],["2006-08-29",15.7631,15.792,15.5545,15.7746,2646078.0],["2006-08-30",15.8673,15.8673,15.7167,15.8094,1402016.0],["2006-08-31",15.8094,15.9542,15.6704,15.8789,2604768.0],["2006-09-01",15.9195,16.1628,15.8326,16.0701,2512363.0],["2006-09-05",16.1396,16.2439,15.96,16.2033,2701612.0],["2006-09-06",16.2091,16.2149,15.8268,15.8731,3126996.0],["2006-09-07",15.8789,15.8847,15.4618,15.5487,4498514.0],["2006-09-08",15.5256,15.682,15.4213,15.653,1895339.0],["2006-09-11",15.5255,16.0238,15.4502,15.9832,4602413.0],["2006-09-12",15.9311,16.2149,15.8731,16.1107,4308582.0],["2006-09-13",16.1049,16.2439,15.9484,16.0006,3911534.0],["2006-09-14",16.0064,16.4466,15.8558,16.2671,2711626.0],["2006-09-15",16.4409,16.5567,16.3366,16.354,2804373.0],["2006-09-18",16.3771,16.3771,15.7109,15.9658,4323603.0],["2006-09-19",15.9716,15.9948,15.6762,15.8384,3132117.0],["2006-09-20",15.3981,15.8442,15.2301,15.5893,9579343.0],["2006-09-21",15.2359,15.3865,15.0331,15.1142,6514253.0],["2006-09-22",15.2011,15.4676,14.9752,15.4155,4400532.0],["2006-09-25",15.485,15.6414,15.3344,15.5313,3704531.0],["2006-09-26",15.5313,15.989,15.3923,15.8094,5421773.0],["2006-09-27",15.8152,16.0759,15.7747,16.018,4154155.0],["2006-09-28",16.0122,16.1512,15.85,16.0469,2626390.0],["2006-09-29",16.0469,16.1222,15.8847,15.8847,2521125.0],["2006-10-02",15.9427,16.2207,15.792,16.0585,4231653.0],["2006-10-03",16.0643,16.0701,15.7804,15.8847,3374967.0],["2006-10-04",15.803,16.1826,15.7154,16.0716,4259306.0],["2006-10-05",16.0599,16.2118,16.0424,16.1183,3019000.0],["2006-10-06",16.0599,16.13,15.9606,16.0833,2361009.0],["2006-10-09",16.0891,16.3811,15.8555,16.3694,3759383.0],["2006-10-10",16.3694,16.5388,16.1942,16.2877,3469193.0],["2006-10-11",16.1767,16.2643,15.9665,16.0424,4179988.0],["2006-10-12",16.0424,16.1709,15.9314,16.1242,3767235.0],["2006-10-13",16.0482,16.0833,15.8555,15.9898,3025145.0],["2006-10-16",16.0015,16.6614,16.0015,16.6381,4942675.0],["2006-10-17",16.6381,16.6381,16.3227,16.3578,2921246.0],["2006-10-18",16.4804,16.714,16.2001,16.2585,2488692.0],["2006-10-19",16.2643,16.3986,16.1475,16.3052,2016877.0],["2006-10-20",16.3986,16.3986,16.0015,16.2526,1988655.0],["2006-10-23",16.2526,16.3227,16.1709,16.2585,1902508.0],["2006-10-24",16.2585,16.4045,16.2351,16.3519,2660303.0],["2006-10-25",16.3227,16.3286,16.1475,16.2001,2559021.0],["2006-10-26",16.2643,16.7841,16.2118,16.7023,5404021.0],["2006-10-27",16.6439,16.6498,16.4162,16.5622,3189928.0],["2006-10-30",16.568,16.6089,16.3169,16.3519,3332178.0],["2006-10-31",16.3519,16.5271,15.7854,16.1475,7218562.0],["2006-11-01",16.2351,16.2351,15.8263,15.9022,4044907.0],["2006-11-02",15.9022,16.019,15.6803,15.7329,2947648.0],["2006-11-03",15.7679,15.9431,15.7329,15.8147,2149796.0],["2006-11-06",15.8847,16.0716,15.838,15.9957,2840334.0],["2006-11-07",16.0774,16.2468,15.9198,16.1826,2798456.0],["2006-11-08",16.0307,16.3052,16.019,16.2351,5111555.0],["2006-11-09",16.2118,16.3227,16.1066,16.2118,3225320.0],["2006-11-10",16.1592,16.3928,16.1592,16.276,2198047.0],["2006-11-13",16.3519,16.4337,16.1417,16.3052,2673959.0],["2006-11-14",16.3811,16.5505,16.1358,16.5213,2887106.0],["2006-11-15",16.5213,16.7432,16.4337,16.603,3612809.0],["2006-11-16",16.6731,16.7666,16.5271,16.6439,2526132.0],["2006-11-17",16.6089,16.9418,16.4278,16.9184,4623808.0],["2006-11-20",16.8483,17.0118,16.6556,16.6906,3109926.0],["2006-11-21",16.7432,16.8483,16.714,16.7958,1999921.0],["2006-11-22",16.8775,16.9242,16.7549,16.7666,2571083.0],["2006-11-24",16.7082,16.8308,16.6264,16.7607,756656.0],["2006-11-27",16.7607,16.7841,16.3986,16.4979,2569376.0],["2006-11-28",16.4979,16.5038,16.2702,16.3753,2063763.0],["2006-11-29",16.3986,16.7082,16.3986,16.6322,1974544.0],["2006-11-30",16.7257,16.8483,16.6556,16.7549,5364418.0],["2006-12-01",16.7549,16.8542,16.6498,16.7958,3664019.0],["2006-12-04",16.7958,16.9418,16.749,16.9359,3027763.0],["2006-12-05",16.9943,17.0177,16.86,16.9593,3057009.0],["2006-12-06",16.9593,17.5958,16.9009,17.5491,6425148.0],["2006-12-07",17.6367,17.6834,17.4498,17.5199,3962061.0],["2006-12-08",17.5491,17.6542,17.4323,17.4966,1966464.0],["2006-12-11",17.4907,17.6542,17.3155,17.3856,1863816.0],["2006-12-12",17.3622,17.4323,17.1695,17.2688,2111218.0],["2006-12-13",17.4382,17.4557,17.187,17.2396,1736247.0],["2006-12-14",17.2046,17.4966,17.1578,17.444,2323682.0],["2006-12-15",17.4907,17.5199,16.9826,17.0994,12190370.0],["2006-12-18",17.0994,17.117,16.9301,17.0235,3478297.0],["2006-12-19",16.9359,17.1228,16.8483,17.0469,3512665.0],["2006-12-20",17.0352,17.2863,17.0118,17.1812,2300695.0],["2006-12-21",17.2162,17.2513,17.0644,17.1053,1966350.0],["2006-12-22",17.1403,17.2104,17.0118,17.0819,1229723.0],["2006-12-26",17.0819,17.2104,17.0586,17.1462,1051740.0],["2006-12-27",17.2338,17.5024,17.2279,17.4674,1710755.0],["2006-12-28",17.4031,17.6834,17.3973,17.6542,2681242.0],["2006-12-29",17.6367,17.8294,17.409,17.444,2311164.0],["2007-01-03",17.5617,17.6911,17.1145,17.2263,3574458.0],["2007-01-04",17.2381,17.291,17.0322,17.2145,3191976.0],["2007-01-05",17.1792,17.244,17.0616,17.2087,2610344.0],["2007-01-08",17.2087,17.2087,17.0557,17.1439,3080794.0],["2007-01-09",17.1792,17.5028,17.091,17.4734,2861956.0],["2007-01-10",17.4146,17.5322,17.2969,17.5205,3523703.0],["2007-01-11",17.5205,17.7793,17.5087,17.6852,2349173.0],["2007-01-12",17.6382,17.8735,17.5499,17.8146,4133785.0],["2007-01-16",18.097,18.2382,18.0676,18.1794,5985652.0],["2007-01-17",18.1794,18.3736,18.097,18.2912,6409671.0],["2007-01-18",18.2677,18.3265,18.0794,18.1912,4011336.0],["2007-01-19",18.3265,18.7736,18.1735,18.756,4740908.0],["2007-01-22",18.7972,18.7972,18.4089,18.4442,3447799.0],["2007-01-23",18.4383,18.656,18.4383,18.4912,4169404.0],["2007-01-24",18.4971,18.6736,18.4442,18.6324,1925155.0],["2007-01-25",18.6383,18.7089,18.3677,18.3794,2279983.0],["2007-01-26",18.4383,18.45,18.1265,18.1794,2758171.0],["2007-01-29",18.1853,18.3383,18.1029,18.2206,2136140.0],["2007-01-30",18.2382,18.3559,18.1794,18.2618,1821369.0],["2007-01-31",18.25,18.8619,18.2441,18.8207,4164966.0],["2007-02-01",18.8266,20.0268,18.803,19.7797,7667616.0],["2007-02-02",19.7503,20.4268,19.6502,19.9621,8329705.0],["2007-02-05",19.9738,20.0032,19.3502,19.4737,4895676.0],["2007-02-06",19.4737,19.4914,19.0619,19.2384,5419042.0],["2007-02-07",19.2384,19.3149,19.1207,19.1972,2713106.0],["2007-02-08",19.1796,19.1796,18.9148,18.9148,3687461.0],["2007-02-09",18.9619,19.0443,18.7677,18.8089,2586902.0],["2007-02-12",18.7913,18.8913,18.6265,18.7501,2223424.0],["2007-02-13",18.8266,18.8972,18.6207,18.7148,4154610.0],["2007-02-14",17.797,18.6736,17.6558,18.6501,6912212.0],["2007-02-15",18.6207,18.6795,18.303,18.3441,4794735.0],["2007-02-16",18.3441,18.4383,18.0441,18.3383,4593082.0],["2007-02-20",18.3441,18.5206,18.25,18.4265,3145318.0],["2007-02-21",18.2794,18.4677,18.1265,18.3265,2488123.0],["2007-02-22",18.4147,18.45,17.9794,18.0676,3796027.0],["2007-02-23",18.0912,18.15,17.9323,17.9676,2663034.0],["2007-02-26",18.0029,18.097,17.7205,17.8323,3439150.0],["2007-02-27",17.5734,17.7264,17.4381,17.6911,4882020.0],["2007-02-28",17.6558,17.744,17.4381,17.5499,5132835.0],["2007-03-01",17.5322,17.5322,17.0616,17.3322,4646454.0],["2007-03-02",17.3381,17.344,17.0028,17.0145,4374017.0],["2007-03-05",16.8263,17.0734,16.7439,16.7439,4194782.0],["2007-03-06",16.838,16.991,16.7615,16.8498,4496579.0],["2007-03-07",16.7086,16.9733,16.6851,16.7145,5369539.0],["2007-03-08",16.8204,17.0439,16.7439,16.8851,3997453.0],["2007-03-09",16.9145,16.9498,16.5321,16.5615,3984252.0],["2007-03-12",16.5674,16.5733,16.3556,16.4438,5059093.0],["2007-03-13",16.3262,16.4674,16.2673,16.3968,5894612.0],["2007-03-14",16.385,16.7792,16.2144,16.7145,9978098.0],["2007-03-15",16.6086,16.7557,16.3379,16.4027,4928223.0],["2007-03-16",16.4438,16.5674,16.1203,16.1909,4804750.0],["2007-03-19",16.2203,16.4674,16.2203,16.3497,3902202.0],["2007-03-20",16.4321,16.7203,16.3556,16.5497,4609128.0],["2007-03-21",16.5321,16.8262,16.5086,16.7909,3761773.0],["2007-03-22",16.4144,16.9027,16.4144,16.6498,4506366.0],["2007-03-23",16.6498,16.7851,16.4615,16.4615,4661931.0],["2007-03-26",16.5203,16.5909,16.2203,16.4438,6171488.0],["2007-03-27",16.3732,16.3909,16.1261,16.3556,6231233.0],["2007-03-28",16.3085,16.3085,15.932,15.932,9149179.0],["2007-03-29",16.1438,16.2497,15.8849,16.0202,6417296.0],["2007-03-30",16.085,16.3026,16.0026,16.1203,4783242.0],["2007-04-02",16.0555,16.1438,15.732,15.779,5421660.0],["2007-04-03",15.7553,16.0995,15.7553,16.0342,4965435.0],["2007-04-04",16.052,16.1825,16.0283,16.0461,3277212.0],["2007-04-05",16.0461,16.1766,15.9927,16.1291,2862867.0],["2007-04-09",16.141,16.1885,15.9214,15.957,3190042.0],["2007-04-10",15.9571,16.0579,15.7909,15.7968,3213940.0],["2007-04-11",15.8265,15.8918,15.7256,15.785,4046728.0],["2007-04-12",15.7256,15.8918,15.5832,15.8621,3796254.0],["2007-04-13",16.0105,16.0105,15.7553,15.9452,4183971.0],["2007-04-16",15.9927,16.0935,15.8206,15.957,3605298.0],["2007-04-17",16.2894,16.2894,16.0342,16.2063,4263972.0],["2007-04-18",16.1351,16.3902,15.9808,16.1588,4639854.0],["2007-04-19",16.052,16.23,15.9274,16.0935,3930311.0],["2007-04-20",16.236,16.4377,16.2181,16.3843,6341846.0],["2007-04-23",16.4199,16.5683,16.325,16.3902,3731274.0],["2007-04-24",16.4436,16.4911,16.1529,16.3724,3974465.0],["2007-04-25",16.4436,16.5623,16.3072,16.4021,5082308.0],["2007-04-26",16.3724,16.7878,16.236,16.6988,9789076.0],["2007-04-27",16.7107,16.7107,16.4377,16.5089,3976741.0],["2007-04-30",16.5149,16.592,16.1469,16.1469,5172893.0],["2007-05-01",17.5118,18.7402,17.3338,17.6839,16480175.0],["2007-05-02",17.6898,17.7432,17.4525,17.6661,10618450.0],["2007-05-03",17.6839,17.9094,17.6661,17.8026,8014934.0],["2007-05-04",17.8026,18.2892,17.5118,18.0993,5637993.0],["2007-05-07",18.307,18.3545,18.0162,18.2239,4499083.0],["2007-05-08",18.2654,18.3901,17.9331,18.0221,4595699.0],["2007-05-09",18.0637,18.1646,17.9035,17.9984,4945065.0],["2007-05-10",17.9687,17.9687,17.589,17.6424,4864267.0],["2007-05-11",17.6542,17.761,17.4465,17.5593,5714126.0],["2007-05-14",17.5771,17.761,17.5652,17.678,4430348.0],["2007-05-15",17.7017,17.8263,17.2922,17.3041,4694136.0],["2007-05-16",17.31,17.4703,17.132,17.2982,4065846.0],["2007-05-17",17.2566,17.4228,17.2092,17.3338,3069300.0],["2007-05-18",17.4525,17.5949,17.3278,17.5889,3100481.0],["2007-05-21",17.5355,17.9272,17.4762,17.8204,5589059.0],["2007-05-22",17.8026,17.9984,17.761,17.8738,4141523.0],["2007-05-23",17.8857,18.1171,17.8738,17.945,3403644.0],["2007-05-24",17.9391,18.3248,17.856,18.04,4340560.0],["2007-05-25",18.1824,18.2298,17.6364,17.7373,4191482.0],["2007-05-29",17.7848,17.9213,17.6008,17.6542,4332138.0],["2007-05-30",17.6483,17.767,17.4643,17.7314,3447457.0],["2007-05-31",17.8085,17.9865,17.7136,17.9272,2802553.0],["2007-06-01",17.9509,18.0162,17.4228,17.4703,5152750.0],["2007-06-04",17.4228,17.9213,17.3931,17.8975,3882401.0],["2007-06-05",17.761,17.8797,17.6186,17.767,5498361.0],["2007-06-06",17.672,17.678,17.1617,17.1914,6886493.0],["2007-06-07",17.767,17.767,16.6573,16.6929,9136319.0],["2007-06-08",16.7344,17.0727,16.5742,17.0311,4323148.0],["2007-06-11",16.9718,17.1795,16.7997,17.0786,2488920.0],["2007-06-12",16.9481,16.9777,16.7226,16.8116,3580831.0],["2007-06-13",16.865,17.132,16.8531,17.1201,3649566.0],["2007-06-14",17.1201,17.3397,17.0608,17.2566,3750165.0],["2007-06-15",17.3041,17.7076,17.3041,17.3931,4430120.0],["2007-06-18",17.4584,17.5237,17.2388,17.3338,2716520.0],["2007-06-19",17.31,17.405,17.132,17.3397,2153779.0],["2007-06-20",17.4406,17.5296,16.9837,16.9896,2146040.0],["2007-06-21",16.9599,17.1024,16.7938,17.0371,2985202.0],["2007-06-22",17.0311,17.0727,16.7226,16.8175,4852318.0],["2007-06-25",16.8709,16.9718,16.5861,16.6929,3402961.0],["2007-06-26",16.7226,16.7997,16.3784,16.3784,2741556.0],["2007-06-27",16.2478,16.6751,16.2003,16.6039,3600860.0],["2007-06-28",16.6098,16.7582,16.4615,16.6157,2446017.0],["2007-06-29",16.681,16.9124,16.5505,16.8946,4777779.0],["2007-07-02",17.0371,17.2092,16.9124,17.0015,4378455.0],["2007-07-03",17.0553,17.169,16.8579,16.9237,1781084.0],["2007-07-05",17.0493,17.0852,16.8878,16.9835,1988314.0],["2007-07-06",16.9297,17.2647,16.8459,17.163,2452618.0],["2007-07-09",17.2049,17.2168,16.7442,16.7981,3897764.0],["2007-07-10",16.7323,16.7502,16.3973,16.4212,3211436.0],["2007-07-11",16.4451,16.6485,16.2298,16.6485,3332861.0],["2007-07-12",16.6605,16.9775,16.6485,16.9715,4010540.0],["2007-07-13",17.0015,17.1391,16.8938,16.9775,3250356.0],["2007-07-16",16.8938,17.0074,16.7263,16.7622,2185870.0],["2007-07-17",16.7442,17.1151,16.7203,16.9715,2338021.0],["2007-07-18",16.9237,17.0015,16.469,16.6665,3579124.0],["2007-07-19",16.6904,16.9177,16.5767,16.6665,2102910.0],["2007-07-20",16.6007,16.6605,16.3673,16.469,3443133.0],["2007-07-23",16.5169,16.6724,16.3554,16.3793,2870264.0],["2007-07-24",16.2178,16.4032,15.9845,16.0264,4352167.0],["2007-07-25",16.1221,16.158,15.6196,15.817,3746865.0],["2007-07-26",15.7153,15.7332,15.2427,15.5717,6811954.0],["2007-07-27",15.464,15.6256,15.2068,15.482,6413654.0],["2007-07-30",15.0273,15.6734,15.0273,15.4162,4307102.0],["2007-07-31",15.9845,17.145,15.9845,16.2776,9128808.0],["2007-08-01",16.2716,16.5827,15.7572,16.3075,6671980.0],["2007-08-02",16.3075,16.834,16.3075,16.7442,7662609.0],["2007-08-03",16.7502,16.8519,16.1221,16.1281,6241133.0],["2007-08-06",16.2118,16.4571,15.482,16.4571,6304179.0],["2007-08-07",16.3075,16.8639,16.2537,16.6007,5285441.0],["2007-08-08",16.816,16.8399,16.5468,16.7741,5013231.0],["2007-08-09",16.5109,16.6007,15.5298,15.5717,7395407.0],["2007-08-10",15.5538,15.8768,15.3025,15.4222,3695769.0],["2007-08-13",15.5538,16.4152,15.482,15.9366,4612428.0],["2007-08-14",15.7332,15.9546,15.47,15.476,4594675.0],["2007-08-15",15.5478,15.6016,14.7641,14.818,4866088.0],["2007-08-16",14.6564,15.4461,14.3693,15.3324,6111288.0],["2007-08-17",15.3743,16.5827,15.0872,15.7332,6615308.0],["2007-08-20",16.0623,16.0623,15.6375,15.9247,3126086.0],["2007-08-21",15.7751,15.8589,15.4521,15.5598,3232944.0],["2007-08-22",15.7751,16.0742,15.7093,16.0383,3352320.0],["2007-08-23",16.0802,16.2896,15.8708,16.0024,2369999.0],["2007-08-24",15.9546,16.2477,15.7931,16.0623,2224449.0],["2007-08-27",15.9845,16.1281,15.7033,15.7452,1949166.0],["2007-08-28",15.6734,15.7452,14.9555,14.9615,3129955.0],["2007-08-29",15.0154,15.5538,15.0154,15.476,3193342.0],["2007-08-30",15.3504,15.464,15.1709,15.3264,2520898.0],["2007-08-31",15.4461,15.7512,14.8598,15.5657,2511566.0],["2007-09-04",15.5478,15.9007,15.2726,15.7213,2914304.0],["2007-09-05",15.6196,15.6495,15.1888,15.3264,2965628.0],["2007-09-06",15.3264,15.4401,15.1051,15.3444,1987289.0],["2007-09-07",15.0991,15.2547,14.7163,14.9795,3133597.0],["2007-09-10",15.3384,15.3384,14.7043,14.8419,2831116.0],["2007-09-11",14.3573,14.7163,13.6514,14.5188,5629458.0],["2007-09-12",14.453,14.6804,14.4471,14.6265,5074114.0],["2007-09-13",14.6624,14.8778,14.5547,14.7641,4328611.0],["2007-09-14",14.7581,14.8538,14.453,14.818,3518127.0],["2007-09-17",14.788,14.8239,14.5009,14.6146,3387712.0],["2007-09-18",14.6804,15.6555,14.6146,15.6435,5192808.0],["2007-09-19",15.8409,16.1939,14.794,14.8538,10795523.0],["2007-09-20",14.7821,14.8359,13.9146,13.9804,6210749.0],["2007-09-21",13.9984,14.5547,13.9805,14.2796,7206044.0],["2007-09-24",14.2736,14.4949,14.0462,14.1061,4950186.0],["2007-09-25",14.0941,14.1001,13.5497,13.8787,6468278.0],["2007-09-26",14.0403,14.0941,13.7053,13.8189,3337868.0],["2007-09-27",13.9505,14.0403,13.6634,13.7591,4284115.0],["2007-09-28",13.8728,14.0163,13.7531,13.8608,2730859.0],["2007-10-01",13.8249,14.2556,13.8189,14.1779,3796709.0],["2007-10-02",14.2317,14.6146,14.0821,14.5368,5303308.0],["2007-10-03",14.5609,14.7602,14.3556,14.4704,2944803.0],["2007-10-04",14.5911,14.6395,14.0114,14.3013,3327740.0],["2007-10-05",14.718,14.9595,14.4341,14.8931,3230668.0],["2007-10-08",14.875,14.875,14.4281,14.4462,2203168.0],["2007-10-09",14.5428,14.7965,14.3918,14.6395,3692810.0],["2007-10-10",14.6213,14.718,14.3496,14.567,3250014.0],["2007-10-11",14.7602,15.2676,14.3435,14.41,2733817.0],["2007-10-12",14.3677,14.4522,14.0536,14.1382,3335706.0],["2007-10-15",14.1382,14.1925,13.8241,13.9027,4293333.0],["2007-10-16",13.8966,13.9328,13.6248,13.6852,4276832.0],["2007-10-17",13.8362,14.0838,13.7396,13.9147,6376214.0],["2007-10-18",13.8181,13.9147,13.5584,13.6611,5152067.0],["2007-10-19",13.6671,13.806,13.4739,13.5101,6567853.0],["2007-10-22",13.4316,13.8543,13.2866,13.7396,4437290.0],["2007-10-23",13.8,13.957,13.5403,13.7094,4179077.0],["2007-10-24",13.6248,14.0959,13.5826,14.0657,4731235.0],["2007-10-25",13.7819,14.2107,13.655,13.7698,3860779.0],["2007-10-26",13.951,14.0416,13.6792,13.9329,3052685.0],["2007-10-29",14.0416,14.2288,13.9993,14.114,3657646.0],["2007-10-30",14.3858,15.0441,14.1322,14.6757,6277663.0],["2007-10-31",14.6697,14.8871,14.2288,14.5428,6472603.0],["2007-11-01",14.2892,14.4281,14.0174,14.114,5836802.0],["2007-11-02",14.2409,14.4039,13.9389,14.2469,3985617.0],["2007-11-05",14.1684,14.3798,14.0355,14.2227,3666864.0],["2007-11-06",14.2107,14.6274,14.1865,14.5368,2576091.0],["2007-11-07",14.2711,14.41,14.1261,14.1261,5089364.0],["2007-11-08",14.1865,14.3375,14.0114,14.2711,6505263.0],["2007-11-09",14.108,14.2046,13.9631,13.9933,5294773.0],["2007-11-12",14.1201,14.2227,13.7758,13.8302,6489673.0],["2007-11-13",13.8845,14.3133,13.7758,14.2831,4934709.0],["2007-11-14",14.3979,14.6697,14.1563,14.2167,5132608.0],["2007-11-15",14.1865,14.4281,14.102,14.2107,4520250.0],["2007-11-16",14.2771,14.8508,13.951,14.0959,4415781.0],["2007-11-19",14.0114,14.0838,13.3953,13.4437,6414906.0],["2007-11-20",13.492,13.7577,13.19,13.4255,6565805.0],["2007-11-21",13.2866,13.3591,12.6163,12.6465,8417103.0],["2007-11-23",12.7069,13.1296,12.7069,13.0753,2335973.0],["2007-11-26",13.3229,13.3229,12.7793,12.8156,4292650.0],["2007-11-27",12.9364,13.1779,12.7673,13.039,5021766.0],["2007-11-28",13.039,13.3108,13.039,13.2746,6161246.0],["2007-11-29",13.2866,13.3048,12.8941,13.2081,4659882.0],["2007-11-30",13.3048,13.649,13.2262,13.5282,5676799.0],["2007-12-03",13.4014,13.6973,13.3108,13.3833,4469154.0],["2007-12-04",13.2746,13.2866,13.0269,13.0269,2790490.0],["2007-12-05",13.0451,13.5222,12.9545,13.5222,4266248.0],["2007-12-06",13.4799,14.41,13.4135,14.3435,7493389.0],["2007-12-07",14.3435,15.0985,14.3435,14.4522,5477763.0],["2007-12-10",14.4643,14.7542,14.2046,14.6395,3917565.0],["2007-12-11",14.6938,14.7482,13.7336,13.8,6491266.0],["2007-12-12",14.2167,14.5187,13.4376,13.7094,5291586.0],["2007-12-13",13.5765,13.9389,13.5041,13.8664,3911192.0],["2007-12-14",13.6611,13.6973,13.2323,13.2685,5848068.0],["2007-12-17",13.2383,13.3772,13.0873,13.1175,5141712.0],["2007-12-18",13.2081,13.4255,12.9786,13.3229,3838929.0],["2007-12-19",13.4014,13.4014,12.7069,12.7189,5668378.0],["2007-12-20",12.8397,12.9424,12.6344,12.9062,3886384.0],["2007-12-21",13.0632,13.2866,12.8035,13.2383,6081700.0],["2007-12-24",13.1236,13.4739,12.9907,13.1055,1294930.0],["2007-12-26",13.0269,13.2866,12.8639,13.0873,2190081.0],["2007-12-27",12.9062,13.2806,12.8156,13.0753,2807446.0],["2007-12-28",13.1357,13.2504,12.9062,13.0632,3420145.0],["2007-12-31",13.0028,13.1719,12.9364,13.0511,3000678.0],["2008-01-02",13.1793,13.1793,12.6055,12.6665,4491800.0],["2008-01-03",12.7276,12.8924,12.343,12.4163,3429477.0],["2008-01-04",12.2881,12.3186,11.9218,12.0683,6149183.0],["2008-01-07",12.1232,12.4468,12.0927,12.2759,5499726.0],["2008-01-08",12.3308,12.459,11.702,11.7265,6917902.0],["2008-01-09",11.7387,12.0805,11.5433,12.0378,7206044.0],["2008-01-10",11.9035,12.5078,11.8302,12.2514,7054803.0],["2008-01-11",12.0683,12.2636,11.8791,11.9951,5671792.0],["2008-01-14",12.1171,12.2331,11.9157,12.0866,3916541.0],["2008-01-15",11.9157,12.05,11.6105,11.6288,4985009.0],["2008-01-16",11.5555,12.227,11.4701,11.8669,7656919.0],["2008-01-17",11.8852,12.0195,11.4029,11.4518,6971502.0],["2008-01-18",11.5555,12.0866,11.293,11.5067,7331793.0],["2008-01-22",10.939,12.3918,10.939,11.9706,10157447.0],["2008-01-23",11.6288,13.3319,11.4273,13.2831,13737708.0],["2008-01-24",13.3746,13.5883,12.8619,13.3258,9056318.0],["2008-01-25",13.5028,13.9607,12.9473,13.0633,8804137.0],["2008-01-28",12.6055,13.222,12.5506,13.1366,7441041.0],["2008-01-29",13.222,13.4723,13.0694,13.3991,6011599.0],["2008-01-30",13.3075,13.8569,13.1854,13.3929,6307024.0],["2008-01-31",13.1244,14.3452,13.0084,13.9973,14158768.0],["2008-02-01",14.0156,14.3147,13.808,14.2415,6565463.0],["2008-02-04",14.1865,14.1865,13.4418,13.5211,4616866.0],["2008-02-05",13.2587,13.6615,13.1549,13.2159,5413694.0],["2008-02-06",13.3075,13.5822,13.0755,13.1488,4475754.0],["2008-02-07",13.1427,13.4052,12.9901,13.1793,4484289.0],["2008-02-08",13.0877,13.1976,12.7093,12.8558,4171567.0],["2008-02-11",12.9778,13.399,12.4101,13.2831,6848256.0],["2008-02-12",11.7204,12.1965,11.6288,11.8241,23051328.0],["2008-02-13",11.6044,12.1599,11.6044,12.0134,8840667.0],["2008-02-14",11.9951,12.1477,11.6715,11.7753,5805166.0],["2008-02-15",11.7448,11.8363,11.58,11.6898,5163561.0],["2008-02-19",11.9218,11.9218,11.3358,11.3724,8025290.0],["2008-02-20",11.293,11.7326,11.2259,11.5922,5717084.0],["2008-02-21",11.641,11.6837,11.4457,11.5067,7032612.0],["2008-02-22",11.5372,11.7692,11.4151,11.7631,6606545.0],["2008-02-25",11.7814,12.0073,11.6166,11.9645,6449615.0],["2008-02-26",11.8424,11.9889,11.6776,11.9096,16939699.0],["2008-02-27",11.8547,12.2148,11.8424,12.1477,7353756.0],["2008-02-28",12.0622,12.1477,11.7753,11.9523,5718336.0],["2008-02-29",11.8119,11.873,11.3419,11.409,7256457.0],["2008-03-03",11.4396,11.8424,11.3663,11.5616,6098542.0],["2008-03-04",11.4334,11.7387,11.3785,11.641,6100135.0],["2008-03-05",11.6959,11.8241,11.4884,11.5861,6110150.0],["2008-03-06",11.5128,11.5189,11.1099,11.1221,4665231.0],["2008-03-07",11.0306,11.5006,11.0306,11.3175,6560001.0],["2008-03-10",11.348,11.3968,11.0367,11.1404,4771975.0],["2008-03-11",11.4273,11.6105,11.0611,11.5983,6707031.0],["2008-03-12",11.641,11.641,11.2747,11.3419,7326444.0],["2008-03-13",11.2015,11.5372,11.0184,11.4518,6569674.0],["2008-03-14",11.5555,11.5555,10.9451,11.1404,4927768.0],["2008-03-17",10.8535,11.4884,10.8535,11.2808,6093080.0],["2008-03-18",11.5739,12.0988,11.4884,12.0805,8652328.0],["2008-03-19",12.166,12.4163,11.4823,11.4945,7622552.0],["2008-03-20",11.5433,11.9462,11.4518,11.9218,7211734.0],["2008-03-24",11.9951,12.5994,11.8669,12.5139,6917219.0],["2008-03-25",12.4773,12.6482,12.2881,12.4285,3385664.0],["2008-03-26",12.5261,12.5261,12.0195,12.0988,4588075.0],["2008-03-27",12.0134,12.3186,12.0134,12.0866,5157530.0],["2008-03-28",12.227,12.3186,11.7387,11.7692,6824586.0],["2008-03-31",11.8302,12.1782,11.7509,12.1049,6019679.0],["2008-04-01",12.2575,12.7398,12.1782,12.6971,6014102.0],["2008-04-02",12.7825,12.9046,12.6055,12.6665,7144592.0],["2008-04-03",12.6055,12.6238,12.2697,12.4163,4434672.0],["2008-04-04",12.4101,12.4285,12.1416,12.1782,3714660.0],["2008-04-07",12.2942,12.3247,12.0317,12.1232,3605070.0],["2008-04-08",12.0927,12.0927,11.7936,11.8791,5359639.0],["2008-04-09",11.8976,11.9903,11.6443,11.7246,6456215.0],["2008-04-10",11.8235,12.0026,11.6567,11.8976,4009857.0],["2008-04-11",11.7246,12.1385,11.7061,11.7555,4143230.0],["2008-04-14",11.7679,11.8049,11.5887,11.632,2381834.0],["2008-04-15",11.669,11.7988,11.459,11.6505,4056401.0],["2008-04-16",11.7988,12.2435,11.7308,12.2435,4738518.0],["2008-04-17",12.1632,12.2621,12.0767,12.225,3594373.0],["2008-04-18",12.398,12.5709,12.3485,12.4412,4702102.0],["2008-04-21",12.3547,12.3794,12.1879,12.2991,3050181.0],["2008-04-22",12.2868,12.2868,11.9347,12.0026,3214281.0],["2008-04-23",12.0706,12.0706,11.5146,11.6196,4835021.0],["2008-04-24",11.6567,11.7741,11.4034,11.7123,5701721.0],["2008-04-25",11.7493,11.9161,11.5764,11.842,2865143.0],["2008-04-28",11.7864,12.2868,11.7123,12.1694,6250465.0],["2008-04-29",11.249,11.8358,11.0328,11.5208,12108206.0],["2008-04-30",11.459,11.6011,11.2119,11.249,5235369.0],["2008-05-01",11.3169,11.5826,11.1254,11.4837,4788590.0],["2008-05-02",11.6629,11.6629,11.3849,11.4899,3914492.0],["2008-05-05",11.527,11.7185,11.3911,11.6567,5368060.0],["2008-05-06",11.6258,11.7555,11.459,11.6999,5154116.0],["2008-05-07",11.5578,11.6876,11.4219,11.459,6587882.0],["2008-05-08",11.527,11.5393,11.2428,11.3602,5085153.0],["2008-05-09",11.3046,11.3787,11.1625,11.2428,4245650.0],["2008-05-12",11.3293,11.4837,11.1934,11.4775,3602794.0],["2008-05-13",11.4096,11.5826,11.3293,11.4405,3318408.0],["2008-05-14",11.4652,11.7185,11.4158,11.5022,7504200.0],["2008-05-15",11.5825,12.0211,11.5825,12.0026,6692350.0],["2008-05-16",11.9594,12.3177,11.7864,12.0273,5190759.0],["2008-05-19",12.0088,12.1694,11.8791,11.9594,3980383.0],["2008-05-20",11.8914,11.8914,11.5578,11.6505,7182601.0],["2008-05-21",11.6567,11.6814,11.0266,11.076,9457804.0],["2008-05-22",11.1069,11.2057,11.076,11.1131,4609128.0],["2008-05-23",11.0822,11.1563,10.9895,11.0328,4191937.0],["2008-05-27",11.0081,11.0575,10.7733,10.9339,5093233.0],["2008-05-28",10.9525,11.4837,10.9525,11.3108,8329363.0],["2008-05-29",11.3107,11.5949,11.1625,11.4775,5678165.0],["2008-05-30",11.4775,11.632,11.3725,11.4528,5507692.0],["2008-06-02",11.4528,11.4528,11.0451,11.1501,3860551.0],["2008-06-03",11.1687,11.2428,11.0142,11.1501,5184842.0],["2008-06-04",11.1192,11.3663,11.076,11.2181,5447492.0],["2008-06-05",11.2922,11.3849,10.9834,11.1007,6200393.0],["2008-06-06",10.971,11.0884,10.588,10.6127,5921697.0],["2008-06-09",10.6745,10.8536,10.4953,10.6312,3564444.0],["2008-06-10",10.5633,10.9092,10.4521,10.7795,5108368.0],["2008-06-11",10.6683,10.7857,10.4768,10.4892,5101085.0],["2008-06-12",10.5633,10.7857,10.4027,10.5139,4838548.0],["2008-06-13",10.5818,10.9772,10.5756,10.9586,4971467.0],["2008-06-16",10.866,11.0451,10.8042,10.9586,2963580.0],["2008-06-17",10.6498,10.9957,10.5571,10.8166,3673578.0],["2008-06-18",10.761,10.8413,10.483,10.5386,4894993.0],["2008-06-19",10.4459,10.6189,10.3162,10.4953,7627786.0],["2008-06-20",10.2544,10.3903,10.0506,10.2853,7877691.0],["2008-06-23",10.3471,10.4212,9.995,10.0815,5786275.0],["2008-06-24",9.995,10.3718,9.8714,10.1309,6239199.0],["2008-06-25",10.273,10.5139,10.0567,10.1556,5518048.0],["2008-06-26",9.4637,10.0876,9.4637,9.9147,5931370.0],["2008-06-27",9.9764,10.0011,9.6799,9.8344,6739919.0],["2008-06-30",9.8652,10.4212,9.3649,9.717,5718222.0],["2008-07-01",8.9647,9.9678,8.9208,9.8863,13947669.0],["2008-07-02",9.8486,9.8612,9.2719,9.3471,7387213.0],["2008-07-03",9.4098,9.5791,9.2844,9.3534,3998818.0],["2008-07-07",9.4662,9.5101,9.2092,9.3409,4971239.0],["2008-07-08",9.3534,9.7671,9.2092,9.7483,4725090.0],["2008-07-09",9.7797,9.8298,9.0964,9.1026,6491835.0],["2008-07-10",9.1152,9.3158,9.0337,9.1967,7512166.0],["2008-07-11",9.1026,9.2782,8.9961,9.0776,11307851.0],["2008-07-14",9.1716,9.2907,8.8707,8.8958,7567928.0],["2008-07-15",8.808,9.0023,8.4632,8.7265,9995168.0],["2008-07-16",8.7265,9.7483,8.6951,9.7295,11003094.0],["2008-07-17",9.7233,10.0555,9.3346,9.9552,9343208.0],["2008-07-18",10.0179,10.3752,9.7546,10.2687,7859825.0],["2008-07-21",10.2436,10.394,9.8361,9.88,5474577.0],["2008-07-22",9.88,10.7012,9.7483,10.5257,6313396.0],["2008-07-23",10.5257,10.9395,10.3502,10.5696,8102788.0],["2008-07-24",10.5445,10.6135,9.8361,9.88,6602904.0],["2008-07-25",9.8361,10.1496,9.7734,9.9239,4531857.0],["2008-07-28",9.8988,10.043,9.5665,9.5853,5424391.0],["2008-07-29",9.7797,10.4505,9.6041,10.3752,9093872.0],["2008-07-30",10.3376,10.532,9.8863,10.2436,8051805.0],["2008-07-31",10.1433,10.6385,10.1119,10.3376,8054195.0],["2008-08-01",10.1872,10.5758,10.0931,10.4317,5246863.0],["2008-08-04",10.4191,10.463,10.1307,10.3627,3969230.0],["2008-08-05",10.6323,10.8203,10.4003,10.7576,5632759.0],["2008-08-06",10.7702,10.7702,10.4129,10.5884,5335741.0],["2008-08-07",10.532,10.8705,10.3439,10.6824,5620923.0],["2008-08-08",10.6636,11.5538,10.6511,11.2341,10547098.0],["2008-08-11",11.2028,11.6102,11.0523,11.372,6231005.0],["2008-08-12",11.3031,11.3407,10.9144,11.0147,5538077.0],["2008-08-13",10.9394,11.0586,10.5508,10.695,5242311.0],["2008-08-14",10.6009,11.3219,10.5696,11.278,7201947.0],["2008-08-15",11.8108,12.1682,11.3031,11.6917,8467630.0],["2008-08-18",11.6917,11.7356,11.2466,11.3031,4519681.0],["2008-08-19",11.2278,11.2278,10.8141,11.0084,4552910.0],["2008-08-20",11.0021,11.1777,10.8141,11.1714,4083827.0],["2008-08-21",10.9144,11.2529,10.7702,11.1589,4904780.0],["2008-08-22",11.2842,11.5037,11.1589,11.466,4601275.0],["2008-08-25",11.4034,11.4598,11.1275,11.2404,4961680.0],["2008-08-26",11.2529,11.441,11.1651,11.2717,2772509.0],["2008-08-27",11.2717,11.6855,11.2654,11.5914,3351069.0],["2008-08-28",11.6479,12.1995,11.604,12.1306,5375002.0],["2008-08-29",12.024,12.1619,11.9174,11.9488,3040850.0],["2008-09-02",12.2183,12.4879,11.9362,12.2873,7692994.0],["2008-09-03",12.2121,12.5945,12.1494,12.3312,7242573.0],["2008-09-04",12.2434,12.2936,11.6917,11.9174,5960389.0],["2008-09-05",11.7168,11.8798,11.046,11.4472,10202284.0],["2008-09-08",12.3939,12.8076,12.1933,12.4064,11807660.0],["2008-09-09",12.4942,12.5004,11.6604,11.8923,10756604.0],["2008-09-10",12.024,12.0616,11.6228,11.9174,5538874.0],["2008-09-11",11.7607,12.0992,11.6353,12.0992,5889947.0],["2008-09-12",11.9926,12.0804,11.8485,12.0052,5890743.0],["2008-09-15",11.3093,12.0616,11.2404,11.6667,8334940.0],["2008-09-16",11.115,11.8673,10.6573,11.8234,7086554.0],["2008-09-17",11.4786,11.4849,11.115,11.209,8584844.0],["2008-09-18",11.1714,12.1494,10.7451,11.9174,8845902.0],["2008-09-19",12.5819,13.7919,11.3595,12.0867,12198450.0],["2008-09-22",11.9174,12.0553,11.1463,11.2028,5134542.0],["2008-09-23",11.2216,11.6353,10.8517,10.9269,5318215.0],["2008-09-24",11.209,11.5287,11.0711,11.2654,4960656.0],["2008-09-25",11.4347,11.767,11.3657,11.6667,5379440.0],["2008-09-26",11.5538,11.9112,11.3658,11.8986,4164511.0],["2008-09-29",11.6541,11.8485,11.0398,11.2404,6806833.0],["2008-09-30",11.466,11.6855,11.1965,11.2466,6322956.0],["2008-10-01",11.2529,11.3093,10.9206,11.1965,7346587.0],["2008-10-02",11.1087,11.1213,10.557,10.557,7017705.0],["2008-10-03",10.789,10.9583,10.0493,10.1119,7415663.0],["2008-10-06",9.7797,10.3439,9.5289,10.2561,9726145.0],["2008-10-07",10.3314,10.6636,9.9615,10.0116,9652744.0],["2008-10-08",9.7094,10.352,9.6012,9.6012,11962884.0],["2008-10-09",9.5567,9.7285,8.4369,8.5832,11731642.0],["2008-10-10",8.3669,9.0413,7.6543,8.386,17839402.0],["2008-10-13",8.7995,9.0222,8.4242,8.825,15337736.0],["2008-10-14",9.264,9.2704,8.6341,8.9014,9826175.0],["2008-10-15",8.9014,8.9014,8.0169,8.106,8663480.0],["2008-10-16",8.0615,8.3605,7.6225,8.2714,11197010.0],["2008-10-17",8.0233,8.6532,8.0233,8.3223,8371014.0],["2008-10-20",8.4114,8.6596,8.2078,8.5959,5138184.0],["2008-10-21",8.4814,8.8377,8.1315,8.1442,6576274.0],["2008-10-22",8.0806,8.1187,7.1516,7.2852,8990428.0],["2008-10-23",7.3425,7.3998,6.4963,6.8653,12458710.0],["2008-10-24",6.3499,6.8526,6.2545,6.5472,9035151.0],["2008-10-27",6.369,6.7699,6.2481,6.2799,12564430.0],["2008-10-28",6.3817,6.3817,5.4655,6.3563,18092152.0],["2008-10-29",6.3499,6.6235,6.1209,6.4008,14338117.0],["2008-10-30",6.5853,6.8399,6.3436,6.4517,9200047.0],["2008-10-31",6.4136,6.6044,6.3054,6.4581,11606917.0],["2008-11-03",6.4263,6.5154,6.2672,6.3627,7713478.0],["2008-11-04",6.5408,6.579,6.2608,6.4072,8045091.0],["2008-11-05",6.4645,6.5981,6.0636,6.1018,7209116.0],["2008-11-06",6.0509,6.1018,5.5673,5.6182,8274284.0],["2008-11-07",5.6119,5.7328,5.4083,5.5991,6261845.0],["2008-11-10",5.72,5.7837,5.2937,5.3892,7927763.0],["2008-11-11",5.3001,5.3192,4.8229,5.2174,12452565.0],["2008-11-12",5.1219,5.1474,4.7784,4.8038,5992367.0],["2008-11-13",4.8229,5.1919,4.5429,5.1919,8875034.0],["2008-11-14",5.0901,5.281,4.8929,4.8929,7353756.0],["2008-11-17",4.842,5.1474,4.7784,5.001,9668220.0],["2008-11-18",4.982,5.1537,4.8992,5.1092,10238586.0],["2008-11-19",5.0074,5.1728,4.912,4.9183,12522893.0],["2008-11-20",4.7911,5.3319,4.7275,4.8356,13221739.0],["2008-11-21",4.9374,4.9438,4.3393,4.7338,10875525.0],["2008-11-24",4.8038,5.1665,4.6893,5.0774,11358833.0],["2008-11-25",5.211,5.5101,5.0583,5.1983,12393389.0],["2008-11-26",5.1347,5.9364,5.0774,5.8218,8303758.0],["2008-11-28",5.8027,6.1909,5.7837,6.0954,3640007.0],["2008-12-01",6.0509,6.07,5.4337,5.4528,7568610.0],["2008-12-02",5.5291,5.8855,5.5291,5.8155,7260554.0],["2008-12-03",5.6818,6.1718,5.6055,5.9618,7175090.0],["2008-12-04",5.86,6.8017,5.8536,6.2927,9181839.0],["2008-12-05",6.2227,6.5726,6.0445,6.4772,5793899.0],["2008-12-08",6.6617,6.7762,6.4708,6.719,5969493.0],["2008-12-09",6.6744,6.8526,6.3563,6.4708,4219590.0],["2008-12-10",6.5344,6.579,6.3627,6.5217,5673044.0],["2008-12-11",6.4581,6.579,6.1272,6.1972,4693112.0],["2008-12-12",6.0509,6.5663,6.0318,6.4963,4576808.0],["2008-12-15",6.5472,6.579,6.1463,6.2354,3904819.0],["2008-12-16",6.4263,7.0371,6.3118,7.0371,6171033.0],["2008-12-17",6.8526,7.0371,6.5917,6.9226,8751106.0],["2008-12-18",6.9862,7.158,6.8462,7.1262,8466948.0],["2008-12-19",7.1898,7.4634,7.0816,7.4252,10884629.0],["2008-12-22",7.4125,7.4316,6.8208,6.9862,6602448.0],["2008-12-23",7.0116,7.0753,6.6617,6.7381,4329066.0],["2008-12-24",6.8971,6.8971,6.7317,6.8017,1079165.0],["2008-12-26",6.7508,6.8717,6.6426,6.7571,1939949.0],["2008-12-29",6.7317,6.808,6.5344,6.6872,3367456.0],["2008-12-30",6.7126,6.878,6.649,6.878,2643233.0],["2008-12-31",6.8844,7.1453,6.8208,7.0816,2797773.0],["2009-01-02",7.1453,7.2852,6.9417,7.2343,2833165.0],["2009-01-05",7.1771,7.6097,7.0371,7.4634,4932547.0],["2009-01-06",7.5079,7.6606,7.2916,7.5779,4190230.0],["2009-01-07",7.4643,7.4903,7.0944,7.2112,7493047.0],["2009-01-08",7.1658,7.5422,7.0035,7.4773,5832250.0],["2009-01-09",7.5033,7.5033,7.1333,7.3345,6257634.0],["2009-01-12",7.2826,7.328,6.9451,7.023,4831265.0],["2009-01-13",6.9775,7.1268,6.9061,7.0359,4769699.0],["2009-01-14",6.8996,6.971,6.5686,6.6465,6485690.0],["2009-01-15",6.6919,6.8153,6.3025,6.6465,8267229.0],["2009-01-16",6.6725,6.8088,6.3934,6.7244,5664281.0],["2009-01-20",6.7568,6.8153,6.0104,6.1078,6873065.0],["2009-01-21",6.1337,6.2635,5.8936,6.2311,7238590.0],["2009-01-22",6.0299,6.1662,5.7248,5.8417,10541635.0],["2009-01-23",5.7378,5.926,5.6794,5.8676,9863160.0],["2009-01-26",5.7962,6.0169,5.6794,5.7962,6924047.0],["2009-01-27",5.9325,5.9325,5.5755,5.608,9393507.0],["2009-01-28",5.7118,6.2765,5.6794,6.1013,8589510.0],["2009-01-29",5.965,5.9715,5.4198,5.4262,8182675.0],["2009-01-30",5.3419,5.4522,5.0303,5.0757,7622779.0],["2009-02-02",4.9329,5.1471,4.894,5.1017,10031129.0],["2009-02-03",5.2121,5.3029,5.0368,5.251,9197657.0],["2009-02-04",5.277,5.4133,5.0952,5.1991,8090725.0],["2009-02-05",5.1666,5.3808,5.0822,5.1796,7653505.0],["2009-02-06",5.1082,5.3873,5.1082,5.277,8582568.0],["2009-02-09",5.3354,5.3354,5.1796,5.2121,6997107.0],["2009-02-10",5.225,5.3354,4.881,4.9135,9101838.0],["2009-02-11",4.9524,5.0238,4.7123,4.8356,9296663.0],["2009-02-12",4.4591,4.6019,4.2255,4.4786,21990598.0],["2009-02-13",4.4526,4.5111,4.0697,4.18,15538935.0],["2009-02-17",4.0567,4.0697,3.8101,3.8685,14459200.0],["2009-02-18",3.9074,3.9853,3.6218,3.823,9833572.0],["2009-02-19",3.6737,3.9723,3.6088,3.6673,11714117.0],["2009-02-20",3.5959,3.8101,3.4076,3.6738,10999794.0],["2009-02-23",3.862,3.862,3.5245,3.5374,7607075.0],["2009-02-24",3.5699,3.7776,3.3687,3.6997,9142351.0],["2009-02-25",3.6738,3.7516,3.466,3.6348,9040955.0],["2009-02-26",3.6867,3.7192,3.518,3.531,6030945.0],["2009-02-27",3.4271,3.518,3.3297,3.3427,7414411.0],["2009-03-02",3.2454,3.3233,3.1545,3.161,5842037.0],["2009-03-03",3.1999,3.2583,3.0247,3.0312,7035799.0],["2009-03-04",3.0766,3.174,3.0182,3.0636,7079498.0],["2009-03-05",2.9598,3.0052,2.5638,2.6028,11369303.0],["2009-03-06",2.6223,2.7066,2.5054,2.5314,10860731.0],["2009-03-09",2.4665,2.5314,2.3626,2.3821,7564627.0],["2009-03-10",2.434,2.83,2.3886,2.817,11984164.0],["2009-03-11",3.0377,3.1999,2.9273,3.0312,10156309.0],["2009-03-12",3.0377,3.4076,2.9792,3.3557,7958262.0],["2009-03-13",3.3103,3.4985,3.174,3.3038,8086742.0],["2009-03-16",3.3946,3.6024,3.3168,3.3817,7042513.0],["2009-03-17",3.3297,3.5374,3.3168,3.505,6342074.0],["2009-03-18",3.479,4.0178,3.3817,3.9464,11054987.0],["2009-03-19",3.9074,4.4461,3.9074,4.232,15746734.0],["2009-03-20",4.3163,4.4397,4.0892,4.2839,16792100.0],["2009-03-23",4.3942,4.868,4.2839,4.8616,11581426.0],["2009-03-24",4.7902,4.868,4.4461,4.6603,7525480.0],["2009-03-25",4.6474,5.1017,4.4851,4.7707,9394987.0],["2009-03-26",4.8421,5.0952,4.7837,5.0303,5988384.0],["2009-03-27",4.8551,4.9914,4.7058,4.8031,3958761.0],["2009-03-30",4.6798,4.7447,4.1151,4.3488,7314381.0],["2009-03-31",4.2969,4.6409,4.1735,4.5305,7682524.0],["2009-04-01",4.4721,4.6928,4.219,4.537,6880462.0],["2009-04-02",4.6733,5.1861,4.6603,5.0822,6030034.0],["2009-04-03",5.0822,5.1407,4.907,4.9719,7267496.0],["2009-04-06",4.8875,5.1342,4.7902,5.0822,6759037.0],["2009-04-07",5.0003,5.0003,4.6661,4.7841,4405995.0],["2009-04-08",4.8037,4.8889,4.6399,4.7316,6541793.0],["2009-04-09",4.9479,5.4001,4.902,5.3149,7011673.0],["2009-04-13",5.2362,5.2494,4.8299,5.0331,6548735.0],["2009-04-14",5.0593,5.0986,4.653,4.8234,6972867.0],["2009-04-15",4.7841,5.3149,4.7251,5.1904,8799699.0],["2009-04-16",5.3149,5.5967,5.0986,5.518,6086138.0],["2009-04-17",5.6163,5.754,5.5312,5.6688,4432965.0],["2009-04-20",5.6295,5.6295,4.9741,5.0265,5461376.0],["2009-04-21",5.0003,5.4263,4.9348,5.4001,6358803.0],["2009-04-22",5.21,6.0227,5.1838,5.885,8010723.0],["2009-04-23",5.8916,5.9637,5.4591,5.6884,7345335.0],["2009-04-24",5.7802,6.6584,5.7605,6.6125,12596977.0],["2009-04-27",6.5273,6.619,6.2651,6.3897,10412700.0],["2009-04-28",6.0948,6.2258,5.4525,5.5049,11081503.0],["2009-04-29",5.5639,6.062,5.4918,5.8981,7761160.0],["2009-04-30",6.0423,6.2193,5.7474,5.8064,5178924.0],["2009-05-01",5.7212,5.9309,5.6491,5.8916,4994910.0],["2009-05-04",5.8916,6.5207,5.8916,6.4683,5529542.0],["2009-05-05",6.4552,6.9402,6.429,6.8746,8335964.0],["2009-05-06",6.9336,7.0843,6.5666,6.8812,7041147.0],["2009-05-07",6.9008,7.104,6.4683,6.5535,9093417.0],["2009-05-08",6.6321,7.1368,6.5797,7.104,7505679.0],["2009-05-11",6.9729,7.0385,6.5994,6.6846,5871397.0],["2009-05-12",6.796,7.0385,6.2651,6.5666,9142237.0],["2009-05-13",6.37,6.3962,5.9637,6.0554,8328112.0],["2009-05-14",6.062,6.3962,5.8588,6.1996,5486753.0],["2009-05-15",6.1996,6.5011,6.121,6.252,7279331.0],["2009-05-18",6.3438,6.7501,6.3307,6.7173,5707639.0],["2009-05-19",6.7239,6.8419,6.5535,6.7108,7058445.0],["2009-05-20",6.7829,7.1171,6.5928,6.6321,4257144.0],["2009-05-21",6.5338,6.5666,6.3503,6.5076,6781456.0],["2009-05-22",6.5404,6.6059,6.2914,6.5273,3422649.0],["2009-05-26",6.37,6.9336,6.37,6.8681,4273759.0],["2009-05-27",6.8812,7.0253,6.5273,6.5666,8710935.0],["2009-05-28",6.5863,6.7632,6.2979,6.6125,6946238.0],["2009-05-29",6.8287,6.8484,6.5797,6.7894,4943017.0],["2009-06-01",6.9074,7.3268,6.796,7.2416,5254260.0],["2009-06-02",7.2088,7.5103,7.1237,7.3989,5261202.0],["2009-06-03",7.3268,7.353,6.927,7.0974,5363849.0],["2009-06-04",7.1368,7.3137,7.0778,7.2482,3628058.0],["2009-06-05",7.353,7.3989,6.9336,7.0188,4331228.0],["2009-06-08",6.8877,7.1499,6.8877,7.045,4180102.0],["2009-06-09",6.6649,6.7632,6.4421,6.6715,8151266.0],["2009-06-10",6.7698,6.9074,6.4814,6.5797,6253651.0],["2009-06-11",6.6125,6.6977,6.5207,6.5601,4469495.0],["2009-06-12",6.5273,6.5928,6.3176,6.5076,4166673.0],["2009-06-15",6.4028,6.5142,6.2455,6.3438,5263250.0],["2009-06-16",6.3897,6.5797,6.0947,6.0947,5812790.0],["2009-06-17",6.0751,6.1799,5.6753,5.9375,8326405.0],["2009-06-18",5.9702,5.9965,5.7933,5.8785,4518201.0],["2009-06-19",5.9506,6.1079,5.9244,5.944,7263626.0],["2009-06-22",5.8916,5.8916,5.6753,5.6753,3865445.0],["2009-06-23",5.6688,5.8785,5.5574,5.7736,5358956.0],["2009-06-24",5.8326,6.0423,5.6753,5.7474,5496540.0],["2009-06-25",5.7081,6.2062,5.6622,6.1734,5347462.0],["2009-06-26",6.0882,6.2914,5.9571,6.1668,7048886.0],["2009-06-29",6.1931,6.311,6.0227,6.252,4729300.0],["2009-06-30",6.2127,6.3438,6.1275,6.2783,4323376.0],["2009-07-01",6.3307,6.3831,6.1341,6.1472,2949696.0],["2009-07-02",6.0292,6.0882,5.9244,5.9637,4899773.0],["2009-07-06",5.9178,6.0685,5.6622,5.7146,5837712.0],["2009-07-07",5.695,5.7474,5.4132,5.4263,5448516.0],["2009-07-08",5.5751,5.5751,5.3899,5.4494,6478862.0],["2009-07-09",5.5156,5.7735,5.4825,5.6743,4726797.0],["2009-07-10",5.6214,5.7008,5.4693,5.5222,3501740.0],["2009-07-13",5.5553,5.7008,5.4031,5.6677,6018085.0],["2009-07-14",5.4362,5.7537,5.4031,5.7404,8026883.0],["2009-07-15",5.8132,6.1042,5.7404,6.0777,6148955.0],["2009-07-16",6.0645,6.3753,6.005,6.3026,6536672.0],["2009-07-17",6.2761,6.5737,6.2364,6.4018,5635604.0],["2009-07-20",6.4282,6.6928,6.4282,6.5869,3117551.0],["2009-07-21",6.6928,6.8184,6.501,6.5605,3555226.0],["2009-07-22",6.4944,6.8184,6.4415,6.534,4925719.0],["2009-07-23",6.5473,7.1425,6.4877,7.0962,8603280.0],["2009-07-24",7.0367,7.3872,6.9242,7.3078,7172359.0],["2009-07-27",7.3078,7.6848,7.0036,7.6385,8637420.0],["2009-07-28",8.0221,8.8818,7.9427,8.7099,17166047.0],["2009-07-29",8.6173,8.7826,8.4056,8.4585,9856104.0],["2009-07-30",8.6636,9.0471,8.5644,8.8818,5602260.0],["2009-07-31",8.8223,9.5233,8.8024,9.2125,7729296.0],["2009-08-03",9.4572,9.4572,9.0934,9.1397,8423704.0],["2009-08-04",9.0604,9.8672,9.0273,9.6093,7844462.0],["2009-08-05",9.6688,9.9333,9.2852,9.4109,6960236.0],["2009-08-06",9.4836,9.8011,9.3249,9.6622,6172740.0],["2009-08-07",9.8341,10.2508,9.7812,10.0061,6416727.0],["2009-08-10",9.9796,10.0259,9.5431,9.6159,6876593.0],["2009-08-11",9.4902,9.6423,9.3844,9.4439,5880387.0],["2009-08-12",9.6291,9.8011,9.5564,9.6886,5669061.0],["2009-08-13",9.7746,9.8606,9.4638,9.7944,3727747.0],["2009-08-14",9.6754,9.7746,9.1596,9.3315,6345147.0],["2009-08-17",9.0141,9.0868,8.6966,8.7628,7956099.0],["2009-08-18",8.7892,9.0141,8.7363,8.9678,3335933.0],["2009-08-19",8.8487,9.1992,8.6834,9.0934,3661174.0],["2009-08-20",9.0802,9.2059,8.8884,8.9215,4756840.0],["2009-08-21",9.0471,9.5498,8.9942,9.4968,7393017.0],["2009-08-24",9.5233,9.6754,9.4241,9.4968,4561332.0],["2009-08-25",9.596,9.9135,9.4638,9.6622,4815219.0],["2009-08-26",9.6291,9.9399,9.477,9.5431,5265526.0],["2009-08-27",9.5233,9.7878,9.2852,9.7151,4432282.0],["2009-08-28",9.7878,9.9003,9.4836,9.596,4988537.0],["2009-08-31",9.4506,9.6291,9.1265,9.5762,6333994.0],["2009-09-01",9.5365,9.8011,8.8884,8.9678,7056852.0],["2009-09-02",8.8686,8.9016,8.4122,8.4321,9446310.0],["2009-09-03",8.4982,8.5908,8.1874,8.4784,7524911.0],["2009-09-04",8.4784,8.7032,8.3924,8.6503,3146798.0],["2009-09-08",8.9942,9.2059,8.8289,9.1331,6305658.0],["2009-09-09",9.0868,9.4307,9.0471,9.3117,5314915.0],["2009-09-10",9.2984,9.6027,9.2059,9.4043,4300730.0],["2009-09-11",9.6357,9.7085,9.3051,9.3778,5874811.0],["2009-09-14",9.2918,9.5299,9.2257,9.4175,4272849.0],["2009-09-15",9.4241,9.6423,9.3712,9.5299,3948063.0],["2009-09-16",9.6556,10.1119,9.477,9.9069,9100245.0],["2009-09-17",9.8936,9.9598,9.5498,9.6423,5615233.0],["2009-09-18",9.7151,9.7944,9.1463,9.3447,7087578.0],["2009-09-21",9.2191,9.3051,8.9678,9.0339,5413807.0],["2009-09-22",9.2191,9.2786,8.9876,9.0273,4422837.0],["2009-09-23",9.067,9.1662,8.895,8.9215,4854480.0],["2009-09-24",9.0339,9.0339,8.5974,8.6636,5619216.0],["2009-09-25",8.6173,8.7561,8.4189,8.485,4001322.0],["2009-09-28",8.5114,8.8487,8.4718,8.7958,2876636.0],["2009-09-29",8.809,9.0141,8.7628,8.8553,3515851.0],["2009-09-30",8.8686,8.9281,8.4982,8.5445,5144215.0],["2009-10-01",8.5511,8.5511,8.2403,8.28,5692504.0],["2009-10-02",8.1676,8.1676,7.8501,8.0022,5867073.0],["2009-10-05",8.0617,8.4718,8.0287,8.3527,4334301.0],["2009-10-06",8.4387,8.6239,8.2734,8.3527,3368821.0],["2009-10-07",8.396,8.4359,8.243,8.3494,4541303.0],["2009-10-08",8.4758,8.9016,8.396,8.6421,4037624.0],["2009-10-09",8.6421,8.722,8.5224,8.5689,2614441.0],["2009-10-12",8.6887,8.9016,8.6887,8.7552,2904404.0],["2009-10-13",8.7087,8.9615,8.6421,8.8816,3802855.0],["2009-10-14",9.0346,9.1611,8.9748,9.1477,4252934.0],["2009-10-15",9.1012,9.1877,9.0613,9.1611,3186286.0],["2009-10-16",9.4405,9.5469,9.0613,9.1145,4922874.0],["2009-10-19",9.1544,9.3074,9.0812,9.1744,3979927.0],["2009-10-20",9.1677,9.1677,8.9149,9.0613,3745386.0],["2009-10-21",9.0413,9.2076,8.6421,8.6488,5030757.0],["2009-10-22",8.722,9.2742,8.6222,9.181,6098201.0],["2009-10-23",9.2209,9.354,8.8484,9.008,5960958.0],["2009-10-26",8.9947,9.4804,8.9082,9.0546,7013380.0],["2009-10-27",9.181,9.2808,8.5889,8.702,9379282.0],["2009-10-28",8.7353,8.7353,8.0567,8.0766,8903484.0],["2009-10-29",8.1365,8.4692,8.0833,8.2563,6672777.0],["2009-10-30",8.2296,8.3228,7.7041,7.8172,10724740.0],["2009-11-02",7.7706,8.0833,7.6109,7.7506,7235518.0],["2009-11-03",7.744,8.0899,7.7307,7.9968,6407850.0],["2009-11-04",8.07,8.203,7.8637,7.8637,5790713.0],["2009-11-05",7.9369,8.2629,7.9369,8.2363,3949770.0],["2009-11-06",8.1631,8.4026,8.1099,8.3827,4506594.0],["2009-11-09",8.4891,8.8417,8.4891,8.7818,4072219.0],["2009-11-10",8.6754,8.9149,8.6355,8.8351,4269662.0],["2009-11-11",8.9082,9.0879,8.8484,9.0346,4336121.0],["2009-11-12",9.0213,9.1477,8.8617,8.8883,4591147.0],["2009-11-13",8.8949,9.3739,8.8417,9.3207,7506248.0],["2009-11-16",9.3739,9.8929,9.3207,9.7399,6174219.0],["2009-11-17",9.7266,9.7798,9.6068,9.7665,3743110.0],["2009-11-18",9.6999,9.7731,9.5469,9.7532,4227101.0],["2009-11-19",9.6467,9.6467,9.3606,9.5403,4752288.0],["2009-11-20",9.4538,9.5137,9.181,9.3407,4180215.0],["2009-11-23",9.5004,9.9062,9.4737,9.5735,4825917.0],["2009-11-24",9.5868,9.5935,9.3074,9.3473,3166257.0],["2009-11-25",9.4405,9.4471,9.2409,9.3739,3109813.0],["2009-11-27",8.9415,9.2076,8.8084,9.0014,1855850.0],["2009-11-30",8.9548,9.1744,8.8218,9.0346,4142548.0],["2009-12-01",9.1477,9.5336,9.1477,9.2542,7587615.0],["2009-12-02",9.2808,9.5137,9.201,9.3207,3802286.0],["2009-12-03",9.3473,9.5203,9.2941,9.4338,5574493.0],["2009-12-04",9.6334,9.7598,9.4139,9.7132,5527721.0],["2009-12-07",9.6534,9.7399,9.2076,9.2542,5231727.0],["2009-12-08",9.181,9.2475,8.9748,9.0147,10902609.0],["2009-12-09",9.0613,9.0812,8.7752,8.9615,2913052.0],["2009-12-10",9.008,9.1544,8.9415,9.008,2789010.0],["2009-12-11",9.181,9.181,8.8816,9.0147,2752936.0],["2009-12-14",9.1012,9.1744,8.9748,9.1211,1891811.0],["2009-12-15",9.0546,9.1611,8.9548,9.0213,2405277.0],["2009-12-16",9.2076,9.3407,9.0679,9.2808,3317270.0],["2009-12-17",9.1877,9.2475,9.0879,9.1278,2479133.0],["2009-12-18",9.1744,9.3606,8.8949,8.9082,5943319.0],["2009-12-21",8.9881,9.2276,8.9881,9.1477,3473517.0],["2009-12-22",9.201,9.2941,9.1544,9.2209,4632684.0],["2009-12-23",9.2742,9.4139,9.2143,9.4006,3171720.0],["2009-12-24",9.4471,9.5536,9.4139,9.5536,794893.0],["2009-12-28",9.6334,9.6334,9.3074,9.3673,1767200.0],["2009-12-29",9.4006,9.4205,9.1611,9.3207,2508949.0],["2009-12-30",9.2941,9.3074,9.1145,9.2675,2519304.0],["2009-12-31",9.2409,9.3141,9.1744,9.1877,2737800.0],["2010-01-04",9.2941,9.5137,9.2342,9.507,3380543.0],["2010-01-05",9.4471,9.6002,9.3939,9.5935,3258663.0],["2010-01-06",9.6637,9.8643,9.5701,9.744,7311081.0],["2010-01-07",9.7373,10.4127,9.7038,10.3525,9601761.0],["2010-01-08",10.2522,10.4328,10.0315,10.4194,4110911.0],["2010-01-11",10.5064,10.5331,10.2723,10.3927,3189473.0],["2010-01-12",10.279,10.3258,10.1252,10.2322,2465249.0],["2010-01-13",10.2589,10.2656,9.9312,10.0984,3817193.0],["2010-01-14",10.0449,10.1385,9.8643,10.0516,3160226.0],["2010-01-15",10.2455,10.2589,9.9379,10.0315,6323525.0],["2010-01-19",10.0182,10.3258,9.978,10.3124,3071803.0],["2010-01-20",10.0449,10.1118,9.851,9.9981,3482621.0],["2010-01-21",10.0917,10.0984,9.6236,9.6905,4563039.0],["2010-01-22",9.6035,9.8577,9.2959,9.3026,3796482.0],["2010-01-25",9.4497,9.5433,9.1889,9.2156,3860096.0],["2010-01-26",9.1554,9.4163,9.1086,9.2156,5118383.0],["2010-01-27",9.1153,9.1488,8.8344,9.0819,7173383.0],["2010-01-28",9.1488,9.3561,8.9147,9.0953,5505758.0],["2010-01-29",9.1621,9.4029,9.015,9.0685,7458452.0],["2010-02-01",9.1554,9.3628,9.0685,9.3561,4239960.0],["2010-02-02",9.3427,9.8978,9.3226,9.8844,6038114.0],["2010-02-03",9.8042,10.0315,9.8042,9.9312,5328344.0],["2010-02-04",9.7908,9.7975,9.5366,9.6972,7710405.0],["2010-02-05",9.637,9.6905,9.0953,9.4564,6391918.0],["2010-02-08",9.3828,9.5166,9.2625,9.3962,3684161.0],["2010-02-09",9.5901,9.7774,9.4096,9.6637,5297276.0],["2010-02-10",9.6704,9.7573,9.4096,9.6972,3570589.0],["2010-02-11",9.2625,9.4163,8.5469,9.209,14592233.0],["2010-02-12",9.0217,9.2357,8.9281,9.2357,8129303.0],["2010-02-16",9.2959,9.4029,9.1688,9.3628,4833769.0],["2010-02-17",9.443,9.443,9.1956,9.3293,5139549.0],["2010-02-18",9.3494,9.3895,9.2023,9.2491,4232791.0],["2010-02-19",9.209,9.2357,9.0685,9.0953,7121832.0],["2010-02-22",9.1554,9.3293,9.0953,9.1086,4199220.0],["2010-02-23",9.0819,9.1755,8.7274,8.8612,5311387.0],["2010-02-24",8.8946,8.9348,8.6338,8.9013,3845302.0],["2010-02-25",8.694,8.8211,8.5335,8.801,4984554.0],["2010-02-26",8.8411,8.9949,8.7007,8.9414,5482429.0],["2010-03-01",9.0083,9.3695,9.0083,9.3427,5179835.0],["2010-03-02",9.4363,9.4497,9.2959,9.3761,3165461.0],["2010-03-03",9.4497,9.657,9.3561,9.4765,3705442.0],["2010-03-04",9.4831,9.5968,9.3695,9.4564,2180408.0],["2010-03-05",9.55,9.6503,9.53,9.6236,2193381.0],["2010-03-08",9.6503,9.8042,9.6303,9.8042,2462632.0],["2010-03-09",9.7573,9.8643,9.7038,9.8175,2785255.0],["2010-03-10",9.7908,10.0048,9.7774,9.9379,4054808.0],["2010-03-11",9.8777,10.1452,9.7975,10.1118,4178281.0],["2010-03-12",10.1653,10.2455,10.0048,10.1452,3521541.0],["2010-03-15",10.1385,10.1854,10.0115,10.1319,3204836.0],["2010-03-16",10.1653,10.2656,10.0784,10.2389,2787190.0],["2010-03-17",10.2589,10.5264,10.2322,10.386,3722398.0],["2010-03-18",10.3459,10.5331,10.3124,10.3726,2641526.0],["2010-03-19",10.0315,10.5331,10.0315,10.0315,6617470.0],["2010-03-22",9.9312,10.2054,9.9112,10.1854,3223499.0],["2010-03-23",10.1854,10.3793,10.0583,10.3525,4679684.0],["2010-03-24",10.3659,10.4729,10.1185,10.1452,4596723.0],["2010-03-25",10.279,10.3525,10.1051,10.1185,3942260.0],["2010-03-26",10.1854,10.299,10.065,10.1586,3171265.0],["2010-03-29",10.2188,10.3325,10.1185,10.2455,2988957.0],["2010-03-30",10.2455,10.4261,10.2322,10.299,1939038.0],["2010-03-31",10.2255,10.4729,10.085,10.3793,6144176.0],["2010-04-01",10.4863,10.6669,10.4529,10.5732,4902276.0],["2010-04-05",10.6401,10.8474,10.5064,10.8006,3611671.0],["2010-04-06",10.7471,10.921,10.6468,10.8876,3986528.0],["2010-04-07",10.8573,10.8976,10.5617,10.649,4900683.0],["2010-04-08",10.6155,10.723,10.4542,10.6759,4510463.0],["2010-04-09",10.6826,10.8304,10.6222,10.817,3308052.0],["2010-04-12",10.8708,10.8708,10.6894,10.8237,3651728.0],["2010-04-13",10.77,10.8976,10.7633,10.8439,2835327.0],["2010-04-14",10.9044,11.3612,10.8708,11.3411,4809074.0],["2010-04-15",11.294,11.6904,11.2067,11.4217,7127294.0],["2010-04-16",11.8517,11.9054,11.3008,11.3948,8229219.0],["2010-04-19",11.3276,11.5897,11.2201,11.5829,6505377.0],["2010-04-20",11.677,11.8718,11.5964,11.7509,8316390.0],["2010-04-21",11.7308,11.8584,11.6636,11.8114,5426439.0],["2010-04-22",11.6837,12.2078,11.4822,12.1607,9712033.0],["2010-04-23",12.2078,12.4967,12.0465,12.3287,10012921.0],["2010-04-26",12.4295,12.6176,12.0062,12.0936,10810659.0],["2010-04-27",11.5359,11.5561,10.387,10.4945,20724346.0],["2010-04-28",10.7834,11.3276,10.7565,11.0522,13316079.0],["2010-04-29",11.1731,11.4083,11.1597,11.3142,5785820.0],["2010-04-30",11.2806,11.5964,10.9044,10.9044,5498475.0],["2010-05-03",10.9783,11.2201,10.9379,11.1731,5157416.0],["2010-05-04",10.9245,10.9648,10.4408,10.5819,8178237.0],["2010-05-05",10.4005,10.723,10.0511,10.3937,10311190.0],["2010-05-06",10.34,10.5214,9.1709,9.8361,14007756.0],["2010-05-07",9.7756,9.8764,9.097,9.1777,15633958.0],["2010-05-10",9.5808,10.1922,9.5808,10.1653,9894113.0],["2010-05-11",9.9906,10.3467,9.9167,10.1586,6663218.0],["2010-05-12",10.2325,10.5147,10.1384,10.4811,6564553.0],["2010-05-13",10.4072,10.4341,10.1787,10.1989,6210180.0],["2010-05-14",10.0444,10.0712,9.6883,9.9033,8244241.0],["2010-05-17",9.9033,9.9637,9.4867,9.9167,6346057.0],["2010-05-18",10.0309,10.172,9.6345,9.6816,7403600.0],["2010-05-19",9.5741,9.7084,9.2045,9.4531,8025859.0],["2010-05-20",9.1306,9.2583,8.9224,8.956,8780694.0],["2010-05-21",8.7813,9.3255,8.7813,9.2314,7965545.0],["2010-05-24",9.0366,9.4599,9.0231,9.1777,5970517.0],["2010-05-25",8.7813,9.097,8.667,9.0903,9265596.0],["2010-05-26",9.218,9.2717,8.7275,8.7947,13685133.0],["2010-05-27",9.1105,9.1575,8.882,9.1306,7674217.0],["2010-05-28",9.1575,9.1777,8.9224,8.9694,7769467.0],["2010-06-01",8.8014,8.835,8.3983,8.405,10210819.0],["2010-06-02",8.4991,8.6738,8.4319,8.6671,8562995.0],["2010-06-03",8.6872,8.7745,8.4924,8.6939,6881372.0],["2010-06-04",8.3916,8.5461,8.311,8.3311,9331828.0],["2010-06-07",8.3311,8.4185,7.9549,7.975,6618494.0],["2010-06-08",7.9146,8.0557,7.7197,7.8608,13130016.0],["2010-06-09",8.0086,8.1027,7.7399,7.7869,5397306.0],["2010-06-10",7.9952,8.3446,7.9683,8.311,5944343.0],["2010-06-11",8.1766,8.3916,8.1296,8.3042,3558640.0],["2010-06-14",8.4319,8.7275,8.4319,8.4856,6389415.0],["2010-06-15",8.5461,8.9022,8.4453,8.8686,5996122.0],["2010-06-16",8.7611,8.7678,8.5058,8.5461,6520626.0],["2010-06-17",8.5528,8.5999,8.1363,8.2102,7406787.0],["2010-06-18",8.2169,8.3714,8.1632,8.2774,5407207.0],["2010-06-21",8.4319,8.5327,8.2236,8.2841,4599796.0],["2010-06-22",8.2505,8.3244,7.9952,8.0355,4952576.0],["2010-06-23",8.0355,8.1766,7.7869,8.1296,8514061.0],["2010-06-24",8.0892,8.1027,7.8474,7.8541,7632225.0],["2010-06-25",7.8877,8.0019,7.76,7.9347,6775880.0],["2010-06-28",7.9885,8.0557,7.8675,7.9414,4710979.0],["2010-06-29",7.7332,7.8272,7.4443,7.5652,10557112.0],["2010-06-30",7.545,7.6525,7.2158,7.2293,11331180.0],["2010-07-01",7.2696,7.3569,7.021,7.2763,7218220.0],["2010-07-02",7.3166,7.3771,7.1016,7.1889,5056703.0],["2010-07-06",7.3704,7.4174,7.1352,7.1957,5599415.0],["2010-07-07",7.2599,7.605,7.1314,7.605,7127066.0],["2010-07-08",7.6862,7.7877,7.4359,7.5915,4637578.0],["2010-07-09",7.5644,7.7945,7.49,7.7877,3728771.0],["2010-07-12",7.7606,7.8012,7.4832,7.5238,5366694.0],["2010-07-13",7.6456,7.7674,7.5441,7.7336,5423936.0],["2010-07-14",7.6727,7.6794,7.4697,7.5576,4424089.0],["2010-07-15",7.5644,7.6388,7.3953,7.5982,4347274.0],["2010-07-16",7.5238,7.5644,7.0231,7.084,9673910.0],["2010-07-19",7.1246,7.1652,6.9013,6.9825,6998586.0],["2010-07-20",6.8134,7.2058,6.7728,7.1855,9015464.0],["2010-07-21",7.0164,7.0705,6.8607,6.9081,13280232.0],["2010-07-22",7.057,7.3479,7.0299,7.3073,6422986.0],["2010-07-23",7.3208,7.7674,7.1923,7.7268,11117919.0],["2010-07-26",7.7268,8.1531,7.6997,8.0719,10274092.0],["2010-07-27",7.7809,7.923,7.0502,7.1246,23603941.0],["2010-07-28",7.084,7.172,6.8269,6.8404,15619619.0],["2010-07-29",6.9081,7.0231,6.7254,6.7999,10335544.0],["2010-07-30",6.7728,7.0367,6.7254,6.9555,9701109.0],["2010-08-02",7.0367,7.2938,7.0028,7.2058,5958568.0],["2010-08-03",7.1449,7.2667,7.057,7.2464,5637197.0],["2010-08-04",7.2667,7.3547,7.2261,7.2938,4699143.0],["2010-08-05",7.2599,7.2938,7.1855,7.2532,4219363.0],["2010-08-06",7.1179,7.4223,7.1179,7.402,4701647.0],["2010-08-09",7.4494,7.6862,7.4494,7.6727,4630636.0],["2010-08-10",7.5306,7.605,7.4088,7.4562,4529354.0],["2010-08-11",7.2532,7.3005,7.1314,7.1855,5893133.0],["2010-08-12",7.0637,7.1788,6.9216,7.1314,8235478.0],["2010-08-13",7.1043,7.1652,7.0299,7.0908,8365893.0],["2010-08-16",7.0164,7.0705,6.9419,6.969,5356111.0],["2010-08-17",7.1043,7.2261,7.0773,7.2058,5243563.0],["2010-08-18",7.2193,7.4426,7.172,7.3614,3127452.0],["2010-08-19",7.2802,7.3682,7.1449,7.2126,4448214.0],["2010-08-20",7.1179,7.199,7.0299,7.1449,2917718.0],["2010-08-23",7.1855,7.2193,7.0096,7.0231,3208136.0],["2010-08-24",6.8946,7.2058,6.766,7.0976,7277510.0],["2010-08-25",6.9487,7.2532,6.8675,7.2261,8721973.0],["2010-08-26",7.2667,7.3005,6.9352,6.9419,5344276.0],["2010-08-27",7.0299,7.2464,6.9284,7.2261,3668457.0],["2010-08-30",7.2058,7.2938,7.0434,7.0434,2229228.0],["2010-08-31",6.9825,7.2058,6.9758,7.0976,4796898.0],["2010-09-01",7.2532,7.5644,7.2532,7.4494,5163334.0],["2010-09-02",7.4832,7.7539,7.4697,7.6524,3325122.0],["2010-09-03",7.8283,7.9298,7.6118,7.7336,3283016.0],["2010-09-07",7.6727,7.6727,7.287,7.3614,7263399.0],["2010-09-08",7.3885,7.5171,7.3411,7.3547,3197552.0],["2010-09-09",7.5306,7.5374,7.3005,7.402,3395906.0],["2010-09-10",7.4291,7.5238,7.3682,7.3953,1762534.0],["2010-09-13",7.5306,7.6591,7.4968,7.6253,2841472.0],["2010-09-14",7.6185,7.6591,7.3817,7.5171,3950908.0],["2010-09-15",7.4697,7.4697,7.3276,7.4426,2631625.0],["2010-09-16",7.3953,7.4832,7.2193,7.4088,4737266.0],["2010-09-17",7.4291,7.4697,7.2599,7.402,4692657.0],["2010-09-20",7.4765,7.5779,7.3141,7.5441,4333390.0],["2010-09-21",7.605,7.7742,7.517,7.5644,6391577.0],["2010-09-22",7.5576,7.72,7.3817,7.4088,6126195.0],["2010-09-23",7.3479,7.4088,7.1585,7.1788,3229644.0],["2010-09-24",7.3411,7.49,7.2735,7.4426,3484442.0],["2010-09-27",7.4291,7.4697,7.3411,7.3953,3090239.0],["2010-09-28",7.4359,7.4494,7.2735,7.4426,3614288.0],["2010-09-29",7.375,7.49,7.3479,7.3682,3727405.0],["2010-09-30",7.4697,7.5576,7.3073,7.4494,3651045.0],["2010-10-01",7.5644,7.6659,7.4968,7.5644,4509894.0],["2010-10-04",7.5509,7.5644,7.4088,7.5035,7563034.0],["2010-10-05",7.6456,7.8689,7.6118,7.8689,7549720.0],["2010-10-06",7.8791,8.0153,7.8587,8.0153,5132380.0],["2010-10-07",8.063,8.1447,7.9881,8.0562,8465810.0],["2010-10-08",8.0766,8.2332,8.0289,8.2128,5885053.0],["2010-10-11",8.1992,8.2809,8.1311,8.2264,3093539.0],["2010-10-12",8.1379,8.1651,7.9268,8.0493,7929129.0],["2010-10-13",7.92,8.0085,7.6408,7.9744,7844917.0],["2010-10-14",7.9676,8.0289,7.6408,7.7225,6382132.0],["2010-10-15",7.8519,7.8519,7.4365,7.4977,10158585.0],["2010-10-18",7.5114,7.5182,7.273,7.4228,6268445.0],["2010-10-19",7.2934,7.5727,7.2594,7.3139,8007196.0],["2010-10-20",7.3684,7.4569,7.273,7.382,4424658.0],["2010-10-21",7.4092,7.6135,7.3684,7.525,6032538.0],["2010-10-22",7.5318,7.5318,7.382,7.4569,2461266.0],["2010-10-25",7.5727,7.702,7.4092,7.416,7624714.0],["2010-10-26",7.3752,7.6816,7.2662,7.4433,10297876.0],["2010-10-27",7.3207,7.3888,7.1436,7.2662,6385887.0],["2010-10-28",7.3207,7.3479,7.1232,7.2185,6392943.0],["2010-10-29",7.1981,7.3003,7.1777,7.2594,3546463.0],["2010-11-01",7.3207,7.3684,7.2117,7.3207,4841280.0],["2010-11-02",7.3956,7.4909,7.3139,7.3615,5705022.0],["2010-11-03",7.3956,7.3956,7.2322,7.3411,3539180.0],["2010-11-04",7.4637,7.7361,7.4228,7.7225,5688521.0],["2010-11-05",7.7633,8.0766,7.6816,7.8723,6195272.0],["2010-11-08",7.8451,7.9336,7.7701,7.8995,3435281.0],["2010-11-09",7.9813,8.0017,7.7633,7.8178,5063190.0],["2010-11-10",7.7906,7.9404,7.6884,7.92,4153245.0],["2010-11-11",7.8246,7.8995,7.7429,7.7565,3274936.0],["2010-11-12",7.6952,7.811,7.5795,7.7361,3754034.0],["2010-11-15",7.7429,7.8587,7.6476,7.6612,2401749.0],["2010-11-16",7.5795,7.7633,7.5114,7.5658,6546800.0],["2010-11-17",7.5863,7.6408,7.382,7.4637,4373106.0],["2010-11-18",7.5182,7.5727,7.4365,7.4909,5027001.0],["2010-11-19",7.4977,7.559,7.3956,7.5114,3080338.0],["2010-11-22",7.4909,7.5046,7.3547,7.4637,2652678.0],["2010-11-23",7.3615,7.4909,7.3207,7.3207,3684844.0],["2010-11-24",7.4024,7.4569,7.2934,7.4365,3500488.0],["2010-11-26",7.3479,7.4433,7.3003,7.3003,1637354.0],["2010-11-29",7.2526,7.4092,7.1504,7.4092,3097977.0],["2010-11-30",7.2934,7.5386,7.2594,7.4296,4040810.0],["2010-12-01",7.5727,7.9744,7.5727,7.954,5885395.0],["2010-12-02",7.9881,8.3967,7.9131,8.1787,6783959.0],["2010-12-03",8.1243,8.1924,8.0698,8.1651,3580376.0],["2010-12-06",8.1583,8.24,8.0766,8.1651,2400611.0],["2010-12-07",8.2809,8.4716,8.2536,8.4307,4706427.0],["2010-12-08",8.4307,9.1526,8.4239,8.921,13796202.0],["2010-12-09",8.9687,9.0845,8.7576,9.03,5679303.0],["2010-12-10",9.03,9.2207,8.8461,9.2138,5440095.0],["2010-12-13",9.1117,9.1798,8.9891,9.0232,6347309.0],["2010-12-14",8.8665,8.921,8.7848,8.8734,7385848.0],["2010-12-15",8.887,9.0845,8.7372,8.7848,4901252.0],["2010-12-16",8.8257,8.9823,8.7916,8.9483,3211664.0],["2010-12-17",8.9687,9.0164,8.8393,8.8938,5023246.0],["2010-12-20",8.8938,9.0164,8.8053,8.8529,4956900.0],["2010-12-21",8.921,8.9551,8.7644,8.8938,6161018.0],["2010-12-22",8.921,8.9483,8.8189,8.8529,6824700.0],["2010-12-23",8.8529,8.887,8.6554,8.7099,4215038.0],["2010-12-27",8.6691,8.7712,8.6691,8.7099,2488009.0],["2010-12-28",8.7576,8.7848,8.635,8.6759,3155560.0],["2010-12-29",8.7031,8.744,8.5737,8.6554,2579049.0],["2010-12-30",8.6418,8.7508,8.6214,8.7372,2319813.0],["2010-12-31",8.7235,8.778,8.5873,8.6214,2433158.0],["2011-01-03",8.7644,8.9142,8.7372,8.887,4065164.0],["2011-01-04",8.9278,8.9959,8.7099,8.7508,7428181.0],["2011-01-05",8.7405,9.0967,8.7062,9.0008,7651571.0],["2011-01-06",9.0213,9.4666,9.0008,9.2611,12309974.0],["2011-01-07",9.2885,9.6378,9.1378,9.4323,12510375.0],["2011-01-10",9.4118,9.4597,9.1309,9.3912,7821702.0],["2011-01-11",9.4666,9.631,9.3433,9.446,7217082.0],["2011-01-12",9.5625,9.6241,9.4255,9.4392,6018996.0],["2011-01-13",9.4186,9.494,9.309,9.4186,4333845.0],["2011-01-14",9.3775,9.5967,9.3501,9.5899,5037585.0],["2011-01-18",9.5762,9.6515,9.1309,9.3433,5063759.0],["2011-01-19",9.3364,9.4323,9.0145,9.0487,5694893.0],["2011-01-20",9.0213,9.2953,8.9186,9.1378,6008185.0],["2011-01-21",9.1926,9.2611,9.0624,9.0967,2659392.0],["2011-01-24",9.0761,9.22,9.035,9.1515,3347427.0],["2011-01-25",9.1172,9.2337,8.9939,9.1652,3964451.0],["2011-01-26",9.22,9.3981,9.1104,9.3227,5526697.0],["2011-01-27",9.2953,9.5693,9.2542,9.5556,5414149.0],["2011-01-28",9.5419,9.5556,9.0898,9.1035,4197627.0],["2011-01-31",9.1309,9.309,9.1172,9.1241,3496733.0],["2011-02-01",9.3707,9.7474,9.3296,9.5419,6923478.0],["2011-02-02",9.494,9.5214,9.3296,9.357,2506559.0],["2011-02-03",9.3227,9.4118,9.2131,9.4118,2990664.0],["2011-02-04",9.4255,9.631,9.3707,9.6036,4049687.0],["2011-02-07",9.6789,9.9803,9.5967,9.8433,5872990.0],["2011-02-08",9.857,10.1858,9.8022,10.1105,6325687.0],["2011-02-09",10.0351,10.2954,10.0009,10.1173,5918510.0],["2011-02-10",10.0351,10.0625,9.8159,9.9529,5392641.0],["2011-02-11",9.8776,9.9187,9.5145,9.7063,9787597.0],["2011-02-14",9.7269,9.8228,9.631,9.72,5179152.0],["2011-02-15",9.1378,9.4186,8.6857,8.8227,21026371.0],["2011-02-16",8.9049,9.0419,8.5213,8.7816,13304130.0],["2011-02-17",8.7199,9.0898,8.7199,9.0419,5993618.0],["2011-02-18",9.1104,9.1446,8.9528,9.1104,6607569.0],["2011-02-22",8.898,9.035,8.8638,8.946,9165793.0],["2011-02-23",8.9734,9.0076,8.5555,8.7131,7251564.0],["2011-02-24",8.672,8.7747,8.5008,8.7268,5523169.0],["2011-02-25",8.8022,9.0556,8.72,9.035,4607648.0],["2011-02-28",9.1104,9.3159,9.0487,9.309,7376288.0],["2011-03-01",9.3296,9.4186,8.9254,8.9597,8827011.0],["2011-03-02",8.9529,9.1515,8.9255,9.0282,5081170.0],["2011-03-03",9.1515,9.2063,9.0213,9.0967,6102411.0],["2011-03-04",9.083,9.2337,8.9597,9.1172,6902198.0],["2011-03-07",9.1652,9.3296,9.0967,9.1857,5842037.0],["2011-03-08",9.1994,9.5008,9.1652,9.4597,7167693.0],["2011-03-09",9.4392,9.6036,9.3227,9.5967,5601691.0],["2011-03-10",9.4255,9.5008,9.2405,9.3159,5832591.0],["2011-03-11",9.309,9.5282,9.2748,9.5008,3821404.0],["2011-03-14",9.4118,9.4323,9.1994,9.3433,5309111.0],["2011-03-15",8.8775,9.4529,8.8501,9.3775,6711469.0],["2011-03-16",9.3364,9.4871,9.22,9.357,12538939.0],["2011-03-17",9.583,9.631,9.2268,9.3227,6759151.0],["2011-03-18",9.5077,9.5899,9.3912,9.5556,6218260.0],["2011-03-21",9.7063,9.7954,9.6447,9.7817,6156239.0],["2011-03-22",9.7817,9.8228,9.5351,9.5625,6298261.0],["2011-03-23",9.5214,9.6995,9.446,9.6789,5139322.0],["2011-03-24",9.7611,9.8091,9.5351,9.6926,5195767.0],["2011-03-25",9.72,9.7543,9.6447,9.7063,3780777.0],["2011-03-28",9.7063,9.7954,9.5008,9.5282,7038871.0],["2011-03-29",9.494,9.583,9.3433,9.4597,9399083.0],["2011-03-30",9.5419,9.6378,9.5077,9.631,4368327.0],["2011-03-31",9.6104,9.6515,9.5214,9.5351,4356719.0],["2011-04-01",9.5967,9.7885,9.5419,9.6721,4965549.0],["2011-04-04",9.6858,9.7132,9.5419,9.6036,3682568.0],["2011-04-05",9.5488,9.7611,9.494,9.6995,4828648.0],["2011-04-06",9.7442,9.7856,9.5377,9.7029,2385589.0],["2011-04-07",9.6616,9.8338,9.579,9.5927,4269093.0],["2011-04-08",9.6341,9.6892,9.1796,9.2347,8095391.0],["2011-04-11",9.2553,9.4068,9.2484,9.3035,4061863.0],["2011-04-12",9.1933,9.2966,9.1382,9.1451,3988235.0],["2011-04-13",9.214,9.2622,9.0969,9.2484,3659353.0],["2011-04-14",9.1933,9.276,9.1107,9.2484,4126047.0],["2011-04-15",9.276,9.3104,9.0763,9.0763,5365101.0],["2011-04-18",8.8903,9.1451,8.8215,9.1038,5131356.0],["2011-04-19",9.1451,9.3104,9.1245,9.276,3721146.0],["2011-04-20",9.4619,9.4895,9.2829,9.2966,4047638.0],["2011-04-21",9.3793,9.3793,9.1864,9.2278,4106132.0],["2011-04-25",9.1314,9.2829,9.1038,9.214,4829217.0],["2011-04-26",8.9523,9.276,8.9385,8.9592,13428400.0],["2011-04-27",8.9661,9.2622,8.9248,9.1176,6882169.0],["2011-04-28",9.1176,9.3793,9.0969,9.3655,5692959.0],["2011-04-29",9.3242,9.4619,9.2415,9.2415,3996770.0],["2011-05-02",9.2829,9.3724,9.214,9.3035,4360361.0],["2011-05-03",9.2691,9.3035,9.1176,9.1658,5791396.0],["2011-05-04",9.1658,9.2071,9.0556,9.1727,4123429.0],["2011-05-05",9.1038,9.3035,9.0212,9.0832,6073506.0],["2011-05-06",9.2209,9.3035,9.0556,9.2002,5698421.0],["2011-05-09",9.1933,9.2415,9.0969,9.1589,1967261.0],["2011-05-10",9.2071,9.3724,9.1796,9.3242,2458535.0],["2011-05-11",9.3173,9.3517,9.0832,9.2071,5064897.0],["2011-05-12",9.1796,9.2966,9.0625,9.2966,5121000.0],["2011-05-13",9.3173,9.3173,9.0763,9.1038,6281305.0],["2011-05-16",9.0763,9.1314,8.9248,8.9592,4977157.0],["2011-05-17",8.9179,9.0763,8.8628,9.0005,5863204.0],["2011-05-18",9.0212,9.3104,9.0074,9.2347,4618914.0],["2011-05-19",9.2966,9.5239,9.2691,9.5101,6198686.0],["2011-05-20",9.5032,9.8407,9.4688,9.8131,12040950.0],["2011-05-23",9.6478,9.8475,9.5308,9.7787,9230204.0],["2011-05-24",9.7925,9.9095,9.6341,9.7167,13266235.0],["2011-05-25",9.6685,9.8475,9.6547,9.7925,4354443.0],["2011-05-26",9.7787,9.8475,9.7236,9.8062,6741171.0],["2011-05-27",9.8475,9.9095,9.8062,9.8407,5752704.0],["2011-05-31",9.9233,9.9371,9.7925,9.8131,5997829.0],["2011-06-01",9.7993,9.8338,9.5101,9.5721,8925675.0],["2011-06-02",9.5721,9.6685,9.5377,9.5652,6700203.0],["2011-06-03",9.3999,9.455,9.1451,9.1589,7585567.0],["2011-06-06",9.1176,9.1864,8.849,8.8766,6500939.0],["2011-06-07",8.911,8.9523,8.608,8.6149,10291731.0],["2011-06-08",8.6218,8.6218,8.3463,8.5047,13852077.0],["2011-06-09",8.5529,8.5529,8.3739,8.4221,8027338.0],["2011-06-10",8.3257,8.4083,8.0777,8.1328,9389752.0],["2011-06-13",8.1466,8.2706,8.1122,8.1466,6521878.0],["2011-06-14",8.4152,8.5391,8.3739,8.4083,10614012.0],["2011-06-15",8.2912,8.305,8.0984,8.1466,5742917.0],["2011-06-16",8.1673,8.3601,8.1191,8.243,6220308.0],["2011-06-17",8.3463,8.3739,8.2361,8.3532,7755015.0],["2011-06-20",8.305,8.4358,8.2017,8.3945,5011980.0],["2011-06-21",8.4634,8.5804,8.3876,8.5598,4263972.0],["2011-06-22",8.5185,8.6424,8.4221,8.4634,5223761.0],["2011-06-23",8.3256,8.5116,8.2706,8.5116,7760932.0],["2011-06-24",8.4978,8.546,8.2568,8.2706,8382280.0],["2011-06-27",8.2912,8.3601,8.2086,8.3188,5567893.0],["2011-06-28",8.3532,8.3807,8.2568,8.367,4777324.0],["2011-06-29",8.4014,8.4496,8.2843,8.3394,3943284.0],["2011-06-30",8.3807,8.5254,8.2568,8.2843,5656543.0],["2011-07-01",8.3257,8.608,8.3188,8.5804,6904815.0],["2011-07-05",8.546,8.5598,8.3601,8.4496,4339649.0],["2011-07-06",8.4392,8.4739,8.2799,8.3699,4936416.0],["2011-07-07",8.4669,8.4877,8.3214,8.3422,8292606.0],["2011-07-08",8.266,8.2729,8.1343,8.2591,5786161.0],["2011-07-11",8.1621,8.1621,7.9334,8.1274,7543119.0],["2011-07-12",8.1274,8.169,8.0166,8.0443,8562198.0],["2011-07-13",8.0651,8.1898,8.0027,8.0235,3842798.0],["2011-07-14",8.0443,8.0581,7.7879,7.8433,10977376.0],["2011-07-15",7.8572,7.8988,7.781,7.878,4875533.0],["2011-07-18",7.8087,7.8849,7.7186,7.8433,6446542.0],["2011-07-19",7.9196,8.072,7.9126,8.0027,5720043.0],["2011-07-20",8.0443,8.0512,7.8433,7.9611,5141598.0],["2011-07-21",8.0166,8.1274,7.975,8.0096,5481746.0],["2011-07-22",7.9958,8.0443,7.8295,7.9126,4262607.0],["2011-07-25",7.7948,8.1136,7.774,7.9473,7067435.0],["2011-07-26",7.7117,8.0235,7.4692,7.6978,12676523.0],["2011-07-27",7.6632,7.6701,7.5177,7.5662,7759794.0],["2011-07-28",7.5385,7.6008,7.3306,7.3375,8375225.0],["2011-07-29",7.2683,7.483,7.192,7.3098,13748064.0],["2011-08-01",7.4138,7.4138,7.1643,7.3098,9274814.0],["2011-08-02",7.2198,7.296,6.9495,6.9634,6262073.0],["2011-08-03",6.9911,7.0742,6.7694,7.0188,11306827.0],["2011-08-04",6.8941,6.8941,6.3744,6.3952,12069173.0],["2011-08-05",6.5061,6.5962,6.1874,6.3606,13130927.0],["2011-08-08",6.2082,6.2844,5.6677,5.7093,13696627.0],["2011-08-09",5.834,5.8548,5.3559,5.7786,12082146.0],["2011-08-10",5.6539,5.7855,5.4529,5.6192,14238997.0],["2011-08-11",5.6539,5.9033,5.5638,5.7994,9880116.0],["2011-08-12",5.8063,6.0072,5.7647,5.931,5344617.0],["2011-08-15",5.9934,6.1181,5.8894,6.1181,5023132.0],["2011-08-16",6.0488,6.125,5.9934,6.0973,7217196.0],["2011-08-17",6.1319,6.1735,5.9656,6.028,6230322.0],["2011-08-18",5.834,5.8409,5.4044,5.4529,4955649.0],["2011-08-19",5.3005,5.5222,5.2312,5.2381,4829786.0],["2011-08-22",5.3698,5.4114,5.0026,5.1688,12148605.0],["2011-08-23",5.1827,5.3836,5.0996,5.3767,6034473.0],["2011-08-24",5.3421,5.5776,5.2936,5.5361,8361796.0],["2011-08-25",5.5707,5.64,5.3906,5.4599,4725659.0],["2011-08-26",5.4183,5.6885,5.3559,5.5776,8858192.0],["2011-08-29",5.6954,6.1319,5.6677,6.1319,5690910.0],["2011-08-30",6.125,6.2082,5.9449,6.1527,5342341.0],["2011-08-31",6.1666,6.3814,6.0765,6.1458,6067588.0],["2011-09-01",6.1389,6.2289,5.7647,5.7716,6501053.0],["2011-09-02",5.6123,5.7162,5.5222,5.5291,4943700.0],["2011-09-06",5.2866,5.4529,5.1758,5.4391,8080483.0],["2011-09-07",5.5569,5.7509,5.4737,5.7162,5654494.0],["2011-09-08",5.6261,5.6885,5.4668,5.5291,6825952.0],["2011-09-09",5.4529,5.5291,5.3005,5.4044,5946733.0],["2011-09-12",5.3074,5.3767,5.0788,5.2451,6057688.0],["2011-09-13",5.2797,5.3836,5.1758,5.3282,4165308.0],["2011-09-14",5.3767,5.5776,5.252,5.5084,6433455.0],["2011-09-15",5.5915,5.6608,5.4806,5.5361,4849018.0],["2011-09-16",5.5569,5.6469,5.446,5.5222,4306989.0],["2011-09-19",5.3836,5.4113,5.2589,5.3559,4196489.0],["2011-09-20",5.4044,5.4391,5.2658,5.2728,5217958.0],["2011-09-21",5.252,5.2658,4.9748,4.9818,6605976.0],["2011-09-22",4.8016,4.864,4.6977,4.8224,10021797.0],["2011-09-23",4.8155,5.0649,4.7878,4.9471,6671639.0],["2011-09-26",4.9887,5.0303,4.8085,5.0303,5452727.0],["2011-09-27",5.1896,5.4391,5.058,5.1134,6957846.0],["2011-09-28",5.1827,5.2381,5.0303,5.1134,8704790.0],["2011-09-29",5.252,5.2936,5.0441,5.2104,12321581.0],["2011-09-30",5.1411,5.155,4.9056,4.9333,7057535.0],["2011-10-03",4.8778,5.0303,4.7878,4.7878,8414031.0],["2011-10-04",4.7115,5.1065,4.573,5.0788,10014400.0],["2011-10-05",5.0823,5.4393,4.9633,5.4183,6913464.0],["2011-10-06",5.3973,5.4813,5.3063,5.4743,5040430.0],["2011-10-07",5.5303,5.5373,5.1593,5.2433,5722774.0],["2011-10-10",5.3623,5.5583,5.3273,5.5513,3794433.0],["2011-10-11",5.4743,5.5793,5.4323,5.4883,4900228.0],["2011-10-12",5.5373,5.7473,5.4953,5.6143,4524119.0],["2011-10-13",5.5723,5.6563,5.4673,5.6073,4829900.0],["2011-10-14",5.7053,5.9293,5.6913,5.9293,6512205.0],["2011-10-17",5.9363,5.9363,5.7753,5.8033,8627406.0],["2011-10-18",5.8033,6.2233,5.7403,6.1323,9725348.0],["2011-10-19",6.1253,6.1603,5.9993,6.0483,6246368.0],["2011-10-20",6.0623,6.0973,5.9013,6.0553,5438502.0],["2011-10-21",6.1603,6.3143,6.0763,6.3003,5300918.0],["2011-10-24",6.3143,6.5944,6.2303,6.5383,7309374.0],["2011-10-25",6.3913,6.9304,6.3353,6.6504,13659528.0],["2011-10-26",6.7694,6.9304,6.6224,6.7554,10250421.0],["2011-10-27",7.0354,7.3224,6.9024,7.1614,10759790.0],["2011-10-28",7.1264,7.1894,6.8394,6.9164,6095014.0],["2011-10-31",6.8184,6.9794,6.7064,6.7204,6094445.0],["2011-11-01",6.5103,6.5103,6.1743,6.2653,7189087.0],["2011-11-02",6.4053,6.5103,6.2583,6.3633,6341733.0],["2011-11-03",6.4473,6.6504,6.3073,6.6154,5197018.0],["2011-11-04",6.5103,6.6154,6.3773,6.5733,3697476.0],["2011-11-07",6.4893,6.6224,6.3633,6.5803,3355393.0],["2011-11-08",6.6154,6.8394,6.5173,6.7974,4147782.0],["2011-11-09",6.5664,6.5664,6.2303,6.2583,5872194.0],["2011-11-10",6.3983,6.4683,6.3213,6.3913,5255853.0],["2011-11-11",6.5313,6.8814,6.4893,6.6854,4522298.0],["2011-11-14",6.6364,6.7134,6.4823,6.5733,10624937.0],["2011-11-15",6.5523,6.8114,6.5243,6.7834,7242460.0],["2011-11-16",6.6574,6.9304,6.6014,6.7204,6415134.0],["2011-11-17",6.6924,6.7414,6.3563,6.4123,7090992.0],["2011-11-18",6.4823,6.5173,6.3003,6.3073,6667997.0],["2011-11-21",6.1813,6.2163,6.0413,6.1253,6465888.0],["2011-11-22",6.1393,6.1953,5.9643,6.1323,4995706.0],["2011-11-23",6.0693,6.1043,5.8313,5.8943,3726495.0],["2011-11-25",5.8593,6.0203,5.8523,5.8943,1176351.0],["2011-11-28",6.1323,6.2933,6.1323,6.2513,4973629.0],["2011-11-29",6.2793,6.3773,6.2093,6.3003,4710182.0],["2011-11-30",6.5734,6.7204,6.4613,6.7064,5917486.0],["2011-12-01",6.6644,6.7484,6.5593,6.6014,4778690.0],["2011-12-02",6.6784,6.6854,6.4963,6.5243,6857588.0],["2011-12-05",6.6574,6.7064,6.5383,6.5874,6985158.0],["2011-12-06",6.6084,6.7274,6.4963,6.6154,5510879.0],["2011-12-07",6.5383,6.6994,6.4823,6.6154,6847915.0],["2011-12-08",6.5663,6.5874,6.3213,6.3283,4820796.0],["2011-12-09",6.3423,6.5944,6.3353,6.5733,3036070.0],["2011-12-12",6.4893,6.4893,6.2793,6.4123,4194440.0],["2011-12-13",6.5944,6.7064,6.2303,6.2933,5974614.0],["2011-12-14",6.2303,6.2303,5.9993,6.0483,5060686.0],["2011-12-15",6.0973,6.2303,6.0133,6.0903,3769853.0],["2011-12-16",6.1533,6.4193,6.1323,6.4123,9389979.0],["2011-12-19",6.4403,6.5523,6.2793,6.3143,6251831.0],["2011-12-20",6.4683,6.8954,6.4613,6.8744,5031212.0],["2011-12-21",6.8464,7.0564,6.7414,7.0144,4190685.0],["2011-12-22",7.0704,7.2314,7.0214,7.1614,3802855.0],["2011-12-23",7.2034,7.2384,7.1054,7.1404,3010807.0],["2011-12-27",7.1404,7.1824,7.0704,7.1334,1637127.0],["2011-12-28",7.1474,7.1614,6.8464,6.9094,2685111.0],["2011-12-29",6.9374,7.4974,6.9094,7.4904,5320036.0],["2011-12-30",7.4624,7.4764,7.3224,7.3364,3539521.0],["2012-01-03",7.5604,7.8124,7.5254,7.6864,6685864.0],["2012-01-04",7.6688,7.9578,7.6547,7.8873,9385314.0],["2012-01-05",7.838,8.3173,7.8027,8.134,9762219.0],["2012-01-06",8.134,8.1904,7.9789,8.0353,6591865.0],["2012-01-09",8.0353,8.1481,7.9789,8.0353,5792079.0],["2012-01-10",8.1692,8.3173,8.0494,8.0776,7342490.0],["2012-01-11",8.2538,8.6626,8.1622,8.4512,14264033.0],["2012-01-12",8.5005,8.571,8.3243,8.4089,7840592.0],["2012-01-13",8.3243,8.5358,8.282,8.5217,8400830.0],["2012-01-17",8.6133,8.6626,8.423,8.5287,6036749.0],["2012-01-18",8.5005,8.9375,8.4441,8.9234,10110902.0],["2012-01-19",8.9446,9.1419,8.7754,9.0573,9532685.0],["2012-01-20",9.0573,9.0644,8.5921,8.7472,10042850.0],["2012-01-23",8.7754,8.9869,8.5428,8.5428,7687759.0],["2012-01-24",8.4512,8.6626,8.4018,8.6133,4974312.0],["2012-01-25",8.571,8.9164,8.43,8.8811,7558255.0],["2012-01-26",8.9446,9.1913,8.5992,8.6344,8567547.0],["2012-01-27",8.578,8.7261,8.5499,8.6908,5695235.0],["2012-01-30",8.5569,8.712,8.3666,8.6344,4669669.0],["2012-01-31",8.7049,8.719,8.4089,8.5076,4305168.0],["2012-02-01",8.6203,8.8388,8.571,8.7754,6606318.0],["2012-02-02",8.8247,8.9164,8.719,8.7684,6120164.0],["2012-02-03",8.9446,9.1278,8.9446,9.1067,5252667.0],["2012-02-06",9.0291,9.1349,8.9446,9.0926,3185945.0],["2012-02-07",9.0573,9.0855,8.8811,9.0221,3604729.0],["2012-02-08",9.0362,9.0785,8.9164,9.0362,3153512.0],["2012-02-09",9.0573,9.2618,9.0151,9.1701,7995588.0],["2012-02-10",9.0362,9.1419,8.9093,8.9657,5888467.0],["2012-02-13",9.0644,9.3675,9.0362,9.3252,14384889.0],["2012-02-14",8.4371,8.6344,8.0212,8.1974,26082960.0],["2012-02-15",8.2045,8.3454,7.9155,8.2256,11346315.0],["2012-02-16",7.9225,8.5217,7.8802,8.4864,11761002.0],["2012-02-17",8.6697,8.6838,8.3666,8.5287,8791505.0],["2012-02-21",8.571,8.6344,8.2468,8.2961,11361906.0],["2012-02-22",8.2468,8.4018,8.2256,8.3666,9034354.0],["2012-02-23",8.3314,8.4653,8.2609,8.4089,5372270.0],["2012-02-24",8.4089,8.4089,8.1269,8.1551,6044487.0],["2012-02-27",8.0494,8.423,8.0283,8.282,6732977.0],["2012-02-28",8.282,8.5499,8.1904,8.4441,9535302.0],["2012-02-29",8.4371,8.5499,8.3243,8.3736,7796210.0],["2012-03-01",8.43,8.5287,8.2961,8.3666,4039786.0],["2012-03-02",8.2961,8.4371,8.1199,8.1481,4725773.0],["2012-03-05",8.141,8.3032,8.0353,8.275,5552302.0],["2012-03-06",8.0917,8.1199,7.7604,7.7957,8419152.0],["2012-03-07",7.852,8.1904,7.852,8.1551,7735783.0],["2012-03-08",8.1692,8.4723,8.1692,8.4441,9604492.0],["2012-03-09",8.4653,8.7331,8.43,8.5358,6972867.0],["2012-03-12",8.5358,8.5992,8.4159,8.4935,4933799.0],["2012-03-13",8.5921,9.1137,8.5639,9.0926,12232817.0],["2012-03-14",9.0714,9.1419,8.9728,9.1067,8664049.0],["2012-03-15",9.1067,9.7199,9.0221,9.5789,13472668.0],["2012-03-16",9.6706,9.7129,9.4098,9.4309,9261841.0],["2012-03-19",9.4521,9.7551,9.445,9.6565,9136319.0],["2012-03-20",9.5085,9.6494,9.304,9.593,7422264.0],["2012-03-21",9.6706,10.1146,9.6706,9.9384,11717303.0],["2012-03-22",9.7974,9.882,9.5155,9.6847,5517252.0],["2012-03-23",9.5014,9.6565,9.2124,9.5719,7946540.0],["2012-03-26",9.7199,9.8679,9.5225,9.7129,4253958.0],["2012-03-27",9.7552,10.1569,9.7058,9.734,7779140.0],["2012-03-28",9.7058,9.7763,9.5014,9.6424,5300121.0],["2012-03-29",9.5507,9.6353,9.2265,9.6142,7242573.0],["2012-03-30",9.7763,9.7974,9.4027,9.4239,6758241.0],["2012-04-02",9.3745,9.5155,9.1631,9.3181,9239650.0],["2012-04-03",9.3393,9.3816,9.1278,9.2195,8712642.0],["2012-04-04",9.1521,9.1521,8.8898,9.067,13710169.0],["2012-04-05",9.0174,9.1592,8.9678,9.0529,5884257.0],["2012-04-09",8.8969,8.9182,8.6133,8.6984,10288089.0],["2012-04-10",8.6559,8.6913,8.4999,8.5424,15016820.0],["2012-04-11",8.7197,8.8189,8.6204,8.6488,6376100.0],["2012-04-12",8.663,9.0387,8.6488,8.9111,6377693.0],["2012-04-13",8.826,8.8402,8.5212,8.6062,5975866.0],["2012-04-16",8.6984,8.8189,8.4857,8.6488,5394120.0],["2012-04-17",8.7622,8.9678,8.67,8.8544,4976133.0],["2012-04-18",8.7409,8.7551,8.4432,8.4999,6939069.0],["2012-04-19",8.4857,8.6204,8.266,8.4857,9387931.0],["2012-04-20",8.5283,8.5992,8.4432,8.507,5263591.0],["2012-04-23",8.351,8.4857,8.3085,8.4219,5878453.0],["2012-04-24",8.4645,8.6913,8.3652,8.6771,5426439.0],["2012-04-25",8.826,9.0812,8.7268,8.9607,5201229.0],["2012-04-26",8.9607,9.1947,8.9182,9.145,6317493.0],["2012-04-27",9.2159,9.5704,9.1592,9.5278,8906443.0],["2012-04-30",9.4499,9.4499,9.2868,9.3435,9200047.0],["2012-05-01",9.8752,10.1517,9.6271,9.8752,17582328.0],["2012-05-02",9.8469,10.3715,9.8469,10.3077,13593296.0],["2012-05-03",10.3218,10.3856,10.1517,10.2226,7558710.0],["2012-05-04",10.1375,10.2651,9.9957,10.2084,7569066.0],["2012-05-07",10.1375,10.4069,10.1233,10.3147,5429170.0],["2012-05-08",10.1942,10.258,9.8823,10.1517,9894113.0],["2012-05-09",9.9815,10.0666,9.7263,9.9319,11985188.0],["2012-05-10",10.0595,10.1588,9.8327,9.8752,6639889.0],["2012-05-11",9.7831,10.0383,9.7193,9.9036,6746064.0],["2012-05-14",9.7476,9.8469,9.5137,9.5704,6900491.0],["2012-05-15",9.5137,9.5916,9.3506,9.3648,14407080.0],["2012-05-16",9.4782,9.6554,9.301,9.3293,10865283.0],["2012-05-17",9.3861,9.4144,8.6133,8.6204,13498728.0],["2012-05-18",8.6417,8.6842,8.2943,8.4007,15473500.0],["2012-05-21",8.4645,8.7409,8.3014,8.6913,7739538.0],["2012-05-22",8.6913,8.9749,8.6063,8.8969,11328107.0],["2012-05-23",8.7622,9.0529,8.7197,9.0458,10965540.0],["2012-05-24",9.0387,9.1946,8.8189,8.9961,6360510.0],["2012-05-25",9.0032,9.0316,8.8615,8.9324,5570851.0],["2012-05-29",9.06,9.2443,8.9749,9.2159,5999081.0],["2012-05-30",9.0812,9.0812,8.6842,8.7622,7586136.0],["2012-05-31",8.8473,9.1167,8.6204,8.982,8883456.0],["2012-06-01",8.7409,8.7622,8.4786,8.5354,14500624.0],["2012-06-04",8.5637,8.6346,8.188,8.3156,9978667.0],["2012-06-05",8.2376,8.6346,8.2305,8.6133,9854511.0],["2012-06-06",8.7126,9.1379,8.6842,9.1308,7991719.0],["2012-06-07",9.2017,9.5278,9.1308,9.2088,7549492.0],["2012-06-08",9.1734,9.5916,9.06,9.5704,7025784.0],["2012-06-11",9.7051,9.7405,9.0954,9.1025,5193604.0],["2012-06-12",9.145,9.5066,9.06,9.457,6588565.0],["2012-06-13",9.3931,9.5633,9.1238,9.1663,8246858.0],["2012-06-14",9.2017,9.4924,9.1096,9.4286,5881525.0],["2012-06-15",9.4853,9.7051,9.4286,9.6413,10454351.0],["2012-06-18",9.62,9.8681,9.5066,9.8043,7172473.0],["2012-06-19",9.9107,10.0312,9.8469,9.8894,6119367.0],["2012-06-20",9.8965,10.0099,9.698,9.9177,7781758.0],["2012-06-21",9.8469,9.8469,9.2372,9.2797,9966263.0],["2012-06-22",9.3861,9.4499,8.9678,9.0458,9736273.0],["2012-06-25",8.8756,8.8969,8.585,8.6913,8233999.0],["2012-06-26",8.7339,9.0741,8.5779,9.0032,8426435.0],["2012-06-27",9.0954,9.4569,9.0741,9.3931,8324015.0],["2012-06-28",9.2088,9.5846,9.1805,9.5562,5818822.0],["2012-06-29",9.8327,9.939,9.7263,9.8327,6855540.0],["2012-07-02",9.8327,10.1021,9.698,10.0453,6727970.0],["2012-07-03",9.9848,10.0133,9.8921,9.9563,3195049.0],["2012-07-05",9.9206,10.1487,9.8779,10.1059,4768789.0],["2012-07-06",9.8921,10.0988,9.8351,10.0917,5443851.0],["2012-07-09",10.0275,10.0988,9.8921,10.056,7819198.0],["2012-07-10",10.1416,10.1416,9.5928,9.6997,6204376.0],["2012-07-11",9.7282,9.7282,9.5001,9.5785,5894840.0],["2012-07-12",9.5073,9.8422,9.3647,9.771,5332099.0],["2012-07-13",9.7923,10.0204,9.7425,10.0133,5761466.0],["2012-07-16",9.9349,10.0418,9.7211,9.8209,5756687.0],["2012-07-17",9.8636,9.8779,9.5001,9.7567,7197281.0],["2012-07-18",9.7353,10.3126,9.7282,10.1416,8154225.0],["2012-07-19",10.1772,10.2841,9.8921,10.2413,7510117.0],["2012-07-20",10.1202,10.334,10.0703,10.0845,6110036.0],["2012-07-23",9.8494,10.0133,9.6997,9.9349,5010955.0],["2012-07-24",9.9349,9.9776,9.6142,9.7282,6943507.0],["2012-07-25",9.7995,9.8066,9.1937,9.2079,10978627.0],["2012-07-26",9.4289,9.5999,9.1937,9.3077,10089849.0],["2012-07-27",9.3861,9.6213,9.1367,9.4788,7034206.0],["2012-07-30",9.4645,9.5429,9.3006,9.3505,8499950.0],["2012-07-31",8.7875,9.044,8.5238,8.5736,23931002.0],["2012-08-01",8.5808,8.652,8.2458,8.5095,10259298.0],["2012-08-02",8.3456,8.6164,8.2173,8.5523,7265447.0],["2012-08-03",8.8088,9.1723,8.7732,9.0583,9040727.0],["2012-08-06",9.1153,9.1153,8.8944,8.9585,5832705.0],["2012-08-07",9.0298,9.2578,8.9514,9.1794,5129421.0],["2012-08-08",9.1367,9.3505,9.0725,9.322,4576239.0],["2012-08-09",9.322,9.4075,9.2222,9.3362,4999689.0],["2012-08-10",9.2863,9.3505,9.1866,9.2436,3471128.0],["2012-08-13",9.2364,9.3077,9.044,9.1438,4332821.0],["2012-08-14",9.2364,9.4574,9.1794,9.2507,6683702.0],["2012-08-15",9.2436,9.436,9.1295,9.4004,6081244.0],["2012-08-16",9.3932,9.9135,9.2792,9.8209,8457275.0],["2012-08-17",9.9705,10.0062,9.7638,9.8993,6837445.0],["2012-08-20",9.885,9.9278,9.6783,9.7353,5984970.0],["2012-08-21",9.7852,9.9491,9.6427,9.7282,6008868.0],["2012-08-22",9.6356,9.9776,9.6356,9.885,5936491.0],["2012-08-23",9.8565,10.0774,9.828,9.9278,5535004.0],["2012-08-24",9.8707,10.1273,9.7496,10.0703,6162156.0],["2012-08-27",10.0917,10.1273,9.8707,9.8707,4504318.0],["2012-08-28",9.8494,9.9848,9.8066,9.8636,2712423.0],["2012-08-29",9.8636,9.9705,9.8209,9.8921,3389761.0],["2012-08-30",9.7995,9.8779,9.7638,9.8066,2788441.0],["2012-08-31",9.9206,10.1416,9.8137,10.0917,3454285.0],["2012-09-04",10.0988,10.1843,9.9135,10.0133,5032919.0],["2012-09-05",10.0418,10.0489,9.5643,9.5928,7931405.0],["2012-09-06",9.6641,9.8707,9.6569,9.8351,4452766.0],["2012-09-07",9.8565,10.1131,9.8066,10.0845,4189433.0],["2012-09-10",10.0632,10.2556,10.0275,10.1059,5805279.0],["2012-09-11",10.1416,10.3055,10.1131,10.2698,5744852.0],["2012-09-12",10.277,10.5549,10.2556,10.5122,5481632.0],["2012-09-13",10.4908,11.1179,10.2984,10.9255,8456478.0],["2012-09-14",10.9612,11.5527,10.9469,11.2605,8652328.0],["2012-09-17",11.2605,11.2605,10.9469,11.0609,5066717.0],["2012-09-18",11.0395,11.2391,11.0039,11.1393,5633669.0],["2012-09-19",11.1393,11.4529,11.1322,11.3318,10964971.0],["2012-09-20",11.2391,11.5456,11.1678,11.46,7348749.0],["2012-09-21",11.6453,11.7451,11.3888,11.5812,11544555.0],["2012-09-24",11.6667,11.6667,11.2676,11.3603,9787028.0],["2012-09-25",11.4315,11.4743,11.0538,11.0752,6125171.0],["2012-09-26",11.0823,11.1322,10.6262,10.6761,9091937.0],["2012-09-27",10.7331,10.9897,10.562,10.9113,7027605.0],["2012-09-28",10.8542,10.9398,10.6618,10.726,5453524.0],["2012-10-01",10.8115,11.0182,10.7046,10.9326,8726298.0],["2012-10-02",10.9825,11.1251,10.8329,10.954,4948934.0],["2012-10-03",11.0609,11.3888,10.9754,11.3389,5795493.0],["2012-10-04",11.4244,11.5598,11.3032,11.4101,3822428.0],["2012-10-05",11.5669,11.6382,11.3318,11.3816,3310214.0],["2012-10-08",11.3104,11.3389,10.9897,11.0966,4429437.0],["2012-10-09",11.0324,11.0324,10.334,10.4551,12045730.0],["2012-10-10",10.4014,10.6593,10.2223,10.2582,9430265.0],["2012-10-11",10.3871,10.5017,10.2008,10.2438,5544108.0],["2012-10-12",10.2868,10.3441,10.0719,10.2438,3678471.0],["2012-10-15",10.2581,10.6163,10.1794,10.5877,5172893.0],["2012-10-16",10.7023,10.7954,10.4874,10.5805,5370222.0],["2012-10-17",10.7381,11.1464,10.6736,10.7238,7720192.0],["2012-10-18",10.7238,10.9817,10.602,10.8599,6832893.0],["2012-10-19",10.9817,11.0032,10.7095,10.7739,4853798.0],["2012-10-22",10.7524,10.8312,10.5017,10.6092,3831987.0],["2012-10-23",10.3799,10.8241,10.2653,10.7811,6975712.0],["2012-10-24",10.9244,11.1464,10.7811,11.1249,8597362.0],["2012-10-25",11.3183,11.4043,10.6307,10.6808,6899239.0],["2012-10-26",10.6092,10.6378,10.2653,10.4587,5980190.0],["2012-10-31",10.5805,10.9888,10.5805,10.8097,7496120.0],["2012-11-01",10.8527,11.5977,10.8169,11.5547,9512087.0],["2012-11-02",11.6622,11.7482,11.3685,11.3828,4835703.0],["2012-11-05",10.5519,11.5834,10.3799,11.5762,4235408.0],["2012-11-06",11.6121,11.8198,11.5977,11.7052,6009095.0],["2012-11-07",11.5619,11.7697,11.304,11.6694,7274210.0],["2012-11-08",11.6622,11.6909,11.1751,11.2396,4514674.0],["2012-11-09",11.2037,11.304,10.8814,10.953,5780699.0],["2012-11-12",11.0103,11.1106,10.8169,10.8241,2463429.0],["2012-11-13",10.688,11.2825,10.688,11.0819,5148881.0],["2012-11-14",11.1464,11.2682,10.6092,10.6665,5078780.0],["2012-11-15",10.6521,10.8527,10.2868,10.3226,5319240.0],["2012-11-16",10.3728,10.7596,10.3226,10.688,6095583.0],["2012-11-19",10.8885,11.1894,10.8742,11.0605,4822616.0],["2012-11-20",11.0891,11.7052,11.0891,11.6837,7609351.0],["2012-11-21",11.6837,11.9129,11.6407,11.8843,6570129.0],["2012-11-23",11.9416,12.1135,11.8771,12.1063,2004246.0],["2012-11-26",12.0347,12.178,11.9989,12.0777,7724061.0],["2012-11-27",12.0419,12.2568,11.9344,12.1565,5391616.0],["2012-11-28",12.0562,12.1565,11.8485,12.092,5523055.0],["2012-11-29",12.1851,12.2783,11.9129,12.2353,4587164.0],["2012-11-30",12.2639,12.3141,12.0132,12.1493,4486110.0],["2012-12-03",12.2138,12.2783,11.9272,11.9344,3802286.0],["2012-12-04",11.9774,12.006,11.6909,11.8771,5441461.0],["2012-12-05",11.9416,11.9702,11.4186,11.6121,6153621.0],["2012-12-06",11.6049,11.6479,11.2324,11.304,6309982.0],["2012-12-07",11.4115,11.5547,11.3327,11.4545,3140197.0],["2012-12-10",11.4401,11.4545,11.3183,11.3685,3114820.0],["2012-12-11",11.4688,11.5189,11.2037,11.261,3575824.0],["2012-12-12",11.3327,11.7338,11.2825,11.6479,4991723.0],["2012-12-13",11.6121,11.8628,11.4688,11.5762,3414455.0],["2012-12-14",11.4186,11.7123,11.4043,11.5476,2836693.0],["2012-12-17",11.6264,11.7911,11.5762,11.741,3975262.0],["2012-12-18",11.784,11.9917,11.7267,11.9631,4707223.0],["2012-12-19",11.9631,11.9774,11.7052,11.7123,4756043.0],["2012-12-20",11.698,11.9272,11.5619,11.9272,3991194.0],["2012-12-21",11.7553,11.8198,11.4043,11.655,10659305.0],["2012-12-24",11.6622,11.8628,11.6407,11.8126,1240761.0],["2012-12-26",11.8341,11.8771,11.6192,11.6407,2400725.0],["2012-12-27",11.6479,11.7338,11.4115,11.6694,2634356.0],["2012-12-28",11.5189,11.655,11.4186,11.4903,3411838.0],["2012-12-31",11.4759,12.0347,11.3542,11.9344,5033602.0],["2013-01-02",12.2618,12.6648,12.2186,12.2834,8073882.0],["2013-01-03",12.3122,12.5856,12.1683,12.4489,3786695.0],["2013-01-04",12.4849,12.636,12.4489,12.5712,4026358.0],["2013-01-07",12.4489,12.5641,12.3194,12.4129,3351751.0],["2013-01-08",12.3698,12.5065,12.3194,12.3986,3487401.0],["2013-01-09",12.4417,12.7799,12.4345,12.5425,3381339.0],["2013-01-10",12.6504,12.6576,12.4345,12.5712,3638527.0],["2013-01-11",13.0246,13.0534,12.6936,12.7296,5058865.0],["2013-01-14",12.7152,12.744,12.5425,12.5928,3276643.0],["2013-01-15",12.5353,12.6792,12.5065,12.5641,4117967.0],["2013-01-16",12.5065,12.5928,12.377,12.4993,4707109.0],["2013-01-17",12.5784,12.6576,12.5281,12.5928,5541377.0],["2013-01-18",12.7511,12.8807,12.6576,12.7943,5103930.0],["2013-01-22",12.7727,12.8375,12.5928,12.672,4367189.0],["2013-01-23",12.6288,12.7296,12.5425,12.672,4461301.0],["2013-01-24",12.672,12.8447,12.6576,12.7583,3935887.0],["2013-01-25",12.8159,13.2477,12.7727,13.2117,7621641.0],["2013-01-28",13.2333,13.3052,12.9526,13.0462,4976133.0],["2013-01-29",13.039,13.1973,13.0102,13.1541,3207567.0],["2013-01-30",13.1829,13.4132,13.0678,13.1109,4474616.0],["2013-01-31",13.0318,13.2549,12.8879,13.2333,4908194.0],["2013-02-01",13.406,13.5427,13.2765,13.3484,5034967.0],["2013-02-04",13.2117,13.3484,13.0678,13.1469,4648502.0],["2013-02-05",13.2549,13.2621,13.0965,13.2189,3348565.0],["2013-02-06",13.1253,13.2261,13.075,13.1541,3797278.0],["2013-02-07",13.1397,13.1469,12.7943,12.8519,4609469.0],["2013-02-08",12.8663,12.9095,12.708,12.8015,3169785.0],["2013-02-11",12.8015,12.9167,12.708,12.8015,5082649.0],["2013-02-12",13.8881,14.7084,13.701,14.399,26807297.0],["2013-02-13",14.4638,14.8955,14.4494,14.6509,10027259.0],["2013-02-14",14.7156,14.7156,14.4494,14.471,6408533.0],["2013-02-15",14.5501,14.5717,14.3486,14.3918,5238328.0],["2013-02-19",14.4206,14.4854,14.2119,14.3774,7288662.0],["2013-02-20",14.3055,14.3127,13.4132,13.4779,9228952.0],["2013-02-21",13.406,13.4995,13.2477,13.4132,8478669.0],["2013-02-22",13.4995,13.6938,13.4923,13.6147,4222777.0],["2013-02-25",13.6938,13.8018,12.9382,12.9598,6656845.0],["2013-02-26",13.0894,13.5355,12.9382,13.4707,7785172.0],["2013-02-27",13.4851,13.9025,13.4779,13.8161,4615614.0],["2013-02-28",13.8161,14.0248,13.7442,13.8593,3355962.0],["2013-03-01",13.7586,13.9385,13.5427,13.8305,4679115.0],["2013-03-04",13.7442,14.0392,13.701,14.0392,3707263.0],["2013-03-05",14.1471,14.5213,14.1112,14.4062,5528745.0],["2013-03-06",14.4926,14.5645,14.1831,14.3127,4296747.0],["2013-03-07",14.3702,14.5645,14.2047,14.363,5395030.0],["2013-03-08",14.507,14.5933,14.3055,14.3486,4646795.0],["2013-03-11",14.5429,14.5789,14.2623,14.2839,5770457.0],["2013-03-12",14.2839,14.3127,13.9529,14.0752,4435127.0],["2013-03-13",14.104,14.5573,14.0392,14.5285,5681920.0],["2013-03-14",14.5645,14.7876,14.5501,14.5861,5233776.0],["2013-03-15",14.5645,14.6724,14.3414,14.363,6384749.0],["2013-03-18",14.1831,14.7084,14.1184,14.5501,5295114.0],["2013-03-19",14.6509,14.838,14.471,14.6868,4621532.0],["2013-03-20",14.7804,15.1618,14.7804,15.0682,5260291.0],["2013-03-21",14.9531,15.0035,14.4566,14.7804,7696635.0],["2013-03-22",14.8164,14.8883,14.6725,14.8236,3237610.0],["2013-03-25",14.8811,15.0682,14.6509,14.7876,3747093.0],["2013-03-26",14.8452,14.9819,14.6365,14.8524,4212079.0],["2013-03-27",14.7228,14.7804,14.5069,14.7516,2825768.0],["2013-03-28",14.766,14.7876,14.4854,14.5717,4119332.0],["2013-04-01",14.5861,14.6005,14.2191,14.3127,3037208.0],["2013-04-02",14.3558,14.4566,14.0392,14.1328,3088532.0],["2013-04-03",14.1364,14.2664,13.6957,13.8691,5161399.0],["2013-04-04",13.8908,14.1508,13.7319,13.8908,6338205.0],["2013-04-05",13.6596,13.9775,13.3346,13.9269,5083332.0],["2013-04-08",13.9197,14.1869,13.8041,14.158,5021084.0],["2013-04-09",14.2014,14.2808,14.0352,14.1508,4336804.0],["2013-04-10",14.1653,14.3386,14.0786,14.3242,3835174.0],["2013-04-11",14.3386,14.6276,14.3097,14.5626,4731349.0],["2013-04-12",14.5192,14.6565,14.3314,14.5264,3675968.0],["2013-04-15",14.4036,14.4181,13.414,13.4718,8195193.0],["2013-04-16",13.6957,14.0063,13.5802,13.963,5753387.0],["2013-04-17",13.7969,13.7969,13.3707,13.7246,5623996.0],["2013-04-18",13.7896,13.8113,13.4357,13.5729,4720196.0],["2013-04-19",13.6307,14.0136,13.5729,13.9197,3708287.0],["2013-04-22",13.9558,13.9702,13.6235,13.8763,3415252.0],["2013-04-23",14.0208,14.4759,14.0208,14.4687,5819391.0],["2013-04-24",14.5337,14.7865,14.4181,14.6709,4664548.0],["2013-04-25",14.7431,14.8732,14.6565,14.6998,4772431.0],["2013-04-26",14.6709,14.9454,14.5698,14.8948,5889719.0],["2013-04-29",14.9599,15.1115,14.7431,14.7504,8739043.0],["2013-04-30",14.5553,14.7648,13.8691,14.0425,14354504.0],["2013-05-01",14.0352,14.6565,14.0352,14.5264,9474988.0],["2013-05-02",14.5337,15.2416,14.5337,15.1404,7012697.0],["2013-05-03",15.3644,15.9639,15.3644,15.6027,8446122.0],["2013-05-06",15.61,15.7111,15.4727,15.5955,6025255.0],["2013-05-07",15.6605,15.7039,15.3355,15.5883,6151800.0],["2013-05-08",15.5955,15.5955,15.3644,15.4583,4287870.0],["2013-05-09",15.4294,15.7255,15.2343,15.2632,7605709.0],["2013-05-10",15.321,15.5811,15.1766,15.5738,4391087.0],["2013-05-13",15.5955,15.7472,15.4077,15.4799,2895300.0],["2013-05-14",15.4438,16.0578,15.3933,16.0145,4958494.0],["2013-05-15",15.8989,16.3684,15.8556,16.3251,5781040.0],["2013-05-16",16.2312,16.3612,15.8194,16.0434,4466195.0],["2013-05-17",16.1806,16.4768,16.1373,16.4262,3664588.0],["2013-05-20",16.3973,16.4912,15.9928,16.0578,4679342.0],["2013-05-21",16.1662,16.3829,15.8556,15.9278,8255280.0],["2013-05-22",16.0217,16.354,15.5955,15.7833,8915775.0],["2013-05-23",15.545,16.1228,15.3571,16.0145,5754183.0],["2013-05-24",15.8556,16.0,15.5594,15.9928,3004775.0],["2013-05-28",16.2673,16.3684,15.8411,15.9495,3837222.0],["2013-05-29",15.8556,15.87,15.386,15.4077,5268599.0],["2013-05-30",15.4294,15.61,15.2343,15.4149,6011485.0],["2013-05-31",15.3571,15.6389,15.1766,15.1838,4468812.0],["2013-06-03",15.2632,15.2849,14.5481,14.9815,7974080.0],["2013-06-04",15.0176,15.321,14.4036,14.4614,7557344.0],["2013-06-05",14.5264,14.5842,14.1508,14.2375,6028441.0],["2013-06-06",14.512,14.5915,14.0786,14.5626,6165684.0],["2013-06-07",14.6348,14.9815,14.3747,14.5987,4901480.0],["2013-06-10",14.6998,14.8009,14.1725,14.5048,5257446.0],["2013-06-11",14.252,14.5409,14.0858,14.1219,4660793.0],["2013-06-12",14.2808,14.5987,14.1075,14.3603,7855728.0],["2013-06-13",14.2953,15.1477,14.2953,15.126,6264349.0],["2013-06-14",15.1332,15.4222,14.9093,15.0176,5370222.0],["2013-06-17",15.1621,15.3933,15.0393,15.2054,5779105.0],["2013-06-18",15.2271,15.6027,15.1621,15.5666,4096003.0],["2013-06-19",15.5161,15.6027,15.0899,15.0971,4491572.0],["2013-06-20",14.8804,14.9093,14.093,14.1725,7116483.0],["2013-06-21",14.317,14.317,13.3129,13.768,12028660.0],["2013-06-24",13.5152,13.8908,13.3129,13.6741,7753308.0],["2013-06-25",13.8908,14.0641,13.5151,13.768,6912553.0],["2013-06-26",13.9269,14.1653,13.8185,13.8835,3431980.0],["2013-06-27",14.0569,14.5048,13.8908,14.4614,5915324.0],["2013-06-28",14.3675,14.3892,14.0714,14.0786,5247659.0],["2013-07-01",14.1653,14.6203,14.1508,14.5914,4823185.0],["2013-07-02",14.5806,14.6603,14.2978,14.3268,4370261.0],["2013-07-03",14.2471,14.5951,14.2036,14.4718,2481409.0],["2013-07-05",14.6023,14.6096,13.9933,14.3486,3376218.0],["2013-07-08",14.4428,14.5081,13.9788,14.0005,4262265.0],["2013-07-09",14.1673,14.6168,14.1528,14.5008,3916996.0],["2013-07-10",14.5081,14.5588,14.2906,14.4283,3556250.0],["2013-07-11",14.7763,15.4071,14.7546,15.0736,8452267.0],["2013-07-12",15.0156,15.2331,14.9286,15.0446,3901519.0],["2013-07-15",15.0809,15.2621,14.7981,14.7981,4016571.0],["2013-07-16",14.8416,15.2694,14.6821,14.9141,4623922.0],["2013-07-17",14.9721,15.0011,14.5733,14.8996,2595323.0],["2013-07-18",14.8996,15.0881,14.7836,14.8416,2908614.0],["2013-07-19",14.9431,15.1606,14.8126,15.1461,3343899.0],["2013-07-22",15.1171,15.3346,14.9141,15.1606,3430387.0],["2013-07-23",15.2114,15.3709,15.1389,15.3129,3454627.0],["2013-07-24",15.3491,15.5231,14.7836,14.9141,5225241.0],["2013-07-25",14.7763,14.8126,14.1963,14.5081,6717842.0],["2013-07-26",14.4356,14.6096,14.2833,14.3848,6324435.0],["2013-07-29",14.3631,14.5733,14.2833,14.3123,9265368.0],["2013-07-30",14.9649,15.3926,14.7836,15.0809,10579986.0],["2013-07-31",15.1461,15.2694,14.5516,14.8778,8195762.0],["2013-08-01",15.0809,15.4289,15.0446,15.2041,6359485.0],["2013-08-02",15.1824,15.6899,15.1389,15.6246,4295722.0],["2013-08-05",15.5594,15.6029,15.3926,15.4506,2579505.0],["2013-08-06",15.3999,15.4361,14.9286,15.0374,3241138.0],["2013-08-07",14.9141,15.0228,14.4283,14.6241,4347843.0],["2013-08-08",14.6966,14.8633,14.6168,14.7111,2781272.0],["2013-08-09",14.6386,14.6821,14.2833,14.4283,4319393.0],["2013-08-12",14.2906,14.5226,14.2543,14.4211,2659847.0],["2013-08-13",14.4646,14.4718,13.8483,13.9425,6732180.0],["2013-08-14",13.9208,13.986,13.7468,13.8193,3804334.0],["2013-08-15",13.6235,13.9933,13.3625,13.8338,6773717.0],["2013-08-16",13.8338,14.1528,13.6598,13.7903,3941122.0],["2013-08-19",13.7395,13.7975,13.4713,13.493,4166787.0],["2013-08-20",13.6815,13.928,13.4713,13.8193,5169365.0],["2013-08-21",13.7395,14.2036,13.6453,13.9933,7679452.0],["2013-08-22",13.9933,14.2906,13.928,14.1093,4267045.0],["2013-08-23",14.1383,14.1673,13.8048,14.0295,4088606.0],["2013-08-26",14.0513,14.1746,13.8628,13.9498,2566645.0],["2013-08-27",13.8193,13.8193,13.493,13.5655,3443133.0],["2013-08-28",13.5438,13.6598,13.4133,13.4205,3745272.0],["2013-08-29",13.377,13.8338,13.2465,13.8048,4516267.0],["2013-08-30",13.812,13.9208,13.6598,13.7178,4518315.0],["2013-09-03",13.8845,14.0368,13.7323,13.8338,7399959.0],["2013-09-04",13.8265,13.8845,13.6743,13.8193,4433762.0],["2013-09-05",13.7975,13.986,13.6308,13.9353,3693038.0],["2013-09-06",14.1383,14.3703,14.0368,14.2326,4807367.0],["2013-09-09",14.2978,14.8633,14.2978,14.8416,4314841.0],["2013-09-10",15.1461,15.1896,14.8488,15.0229,5789234.0],["2013-09-11",15.0084,15.3709,14.9213,15.2186,4779600.0],["2013-09-12",15.2114,15.3491,14.9576,14.9794,5369539.0],["2013-09-13",15.0591,15.1679,14.9141,15.0881,2966652.0],["2013-09-16",15.3709,15.8131,15.3709,15.4434,5281230.0],["2013-09-17",15.4289,15.6464,15.3854,15.5884,3501057.0],["2013-09-18",15.5594,16.3859,15.2331,16.2264,7675810.0],["2013-09-19",16.3714,16.6324,16.0959,16.1177,7542550.0],["2013-09-20",16.2119,16.2699,15.8421,15.9437,6359827.0],["2013-09-23",15.8566,15.9291,15.5014,15.6246,3718187.0],["2013-09-24",15.6536,16.1467,15.5739,15.8204,4364913.0],["2013-09-25",15.7841,15.8059,15.4506,15.5739,4175322.0],["2013-09-26",15.5811,15.6899,15.3781,15.5014,4383121.0],["2013-09-27",15.3781,15.4289,15.2041,15.3129,3212460.0],["2013-09-30",15.1461,15.5159,15.0519,15.4289,3607005.0],["2013-10-01",15.4506,15.6536,15.3056,15.4434,4616297.0],["2013-10-02",15.2984,15.5376,15.1244,15.3854,4077795.0],["2013-10-03",15.3491,15.5159,14.9648,15.1824,3554202.0],["2013-10-04",15.1461,15.2549,14.9938,15.1969,2336314.0],["2013-10-07",15.0083,15.0809,14.8488,14.8488,3505268.0],["2013-10-08",14.5951,14.7546,14.0513,14.0658,10889636.0],["2013-10-09",14.2005,14.4479,14.033,14.215,6750161.0],["2013-10-10",14.4115,14.6663,14.3751,14.659,4226077.0],["2013-10-11",14.6444,14.9865,14.6444,14.9574,3866696.0],["2013-10-14",14.7682,14.8482,14.4406,14.7609,3205063.0],["2013-10-15",14.7172,14.7245,14.2878,14.4334,6120164.0],["2013-10-16",14.5134,14.528,14.0476,14.1131,8991224.0],["2013-10-17",14.0185,14.4334,13.9093,14.3751,5438388.0],["2013-10-18",14.5061,14.6153,14.2805,14.5425,4138678.0],["2013-10-21",14.5134,14.5717,14.2077,14.3315,4463464.0],["2013-10-22",14.5061,15.0375,14.4115,14.921,7740448.0],["2013-10-23",14.8701,15.1758,14.6881,14.7609,4865747.0],["2013-10-24",14.8846,15.4451,14.8846,15.2995,5117131.0],["2013-10-25",15.4087,15.4815,15.1248,15.2777,3704304.0],["2013-10-28",15.2631,15.5106,15.1758,15.2267,6314079.0],["2013-10-29",15.8163,15.9619,15.5543,15.627,9060870.0],["2013-10-30",15.7217,15.8818,15.4524,15.6416,5019263.0],["2013-10-31",15.678,15.6998,15.3723,15.3796,5893930.0],["2013-11-01",15.3941,15.5106,15.0084,15.2995,4180671.0],["2013-11-04",15.3796,15.4888,15.2486,15.2995,3836539.0],["2013-11-05",15.2486,15.2995,15.0593,15.1248,4620735.0],["2013-11-06",15.1831,15.2267,14.9501,15.1103,2872767.0],["2013-11-07",15.2558,15.4596,14.7973,14.8264,3584245.0],["2013-11-08",14.7609,14.8337,14.397,14.8118,4750240.0],["2013-11-11",14.8119,14.8191,14.6081,14.7755,2326869.0],["2013-11-12",14.6444,14.9429,14.6081,14.8919,4571232.0],["2013-11-13",14.7536,15.365,14.7536,15.2777,5502458.0],["2013-11-14",15.2777,15.6198,15.2558,15.4232,3460089.0],["2013-11-15",15.5397,15.6416,15.3941,15.4305,2430427.0],["2013-11-18",15.4742,15.496,15.0593,15.1539,2938544.0],["2013-11-19",15.2558,15.6125,15.1831,15.3214,5984059.0],["2013-11-20",15.4669,15.94,15.4596,15.5179,8417900.0],["2013-11-21",15.7362,16.0492,15.5324,16.0419,4275694.0],["2013-11-22",15.9837,16.071,15.7726,15.86,4286049.0],["2013-11-25",15.9109,15.9546,15.6416,15.8236,2977918.0],["2013-11-26",15.8236,16.0929,15.7945,16.0638,7539705.0],["2013-11-27",16.2166,16.4131,16.1365,16.3695,4783242.0],["2013-11-29",16.3622,16.4422,16.2312,16.3185,2317765.0],["2013-12-02",16.2894,16.3331,15.9255,15.9546,5210788.0],["2013-12-03",15.9182,15.9546,15.6634,15.8308,3862144.0],["2013-12-04",15.8381,15.8672,15.4669,15.678,5297731.0],["2013-12-05",15.6489,15.7726,15.4087,15.5179,4342267.0],["2013-12-06",15.7872,16.1147,15.7289,15.7508,4646113.0],["2013-12-09",15.8017,15.8963,15.5543,15.6562,5085836.0],["2013-12-10",15.6634,15.9837,15.6416,15.6562,3960923.0],["2013-12-11",15.627,15.678,15.3577,15.496,4737722.0],["2013-12-12",15.5179,15.7289,15.4742,15.627,3940666.0],["2013-12-13",15.6489,15.7581,15.3141,15.4888,3725129.0],["2013-12-16",15.6343,15.7217,15.4451,15.5979,2332900.0],["2013-12-17",15.5907,15.5979,15.2922,15.4087,3377129.0],["2013-12-18",15.5761,15.8964,15.3505,15.86,5844996.0],["2013-12-19",15.7945,15.8236,15.6125,15.7726,3991649.0],["2013-12-20",15.8308,15.9983,15.7217,15.7872,5828495.0],["2013-12-23",15.9109,16.4204,15.8527,16.3695,4073243.0],["2013-12-24",16.3913,16.646,16.3476,16.4568,1547908.0],["2013-12-26",16.4641,16.5878,16.435,16.4495,1304489.0],["2013-12-27",16.4786,16.5951,16.3403,16.3549,2252557.0],["2013-12-30",16.3476,16.6679,16.3476,16.5951,2342914.0],["2013-12-31",16.5733,16.6388,16.4422,16.5733,2848186.0],["2014-01-02",16.5441,16.6752,16.4568,16.515,2652450.0],["2014-01-03",16.5733,16.8862,16.5296,16.8571,3627716.0],["2014-01-06",16.9226,17.0027,16.515,16.6242,3961264.0],["2014-01-07",16.6752,16.8207,16.566,16.6315,3303045.0],["2014-01-08",16.584,16.9418,16.4672,16.8177,4118991.0],["2014-01-09",16.8688,17.0003,16.6497,16.8834,2812339.0],["2014-01-10",16.9637,17.2339,16.8907,17.1317,3009555.0],["2014-01-13",17.0222,17.0514,16.5548,16.5767,4085306.0],["2014-01-14",16.7374,16.9418,16.6059,16.9418,3876597.0],["2014-01-15",16.9345,16.993,16.7739,16.9199,2474695.0],["2014-01-16",16.8469,16.9345,16.6132,16.8542,4289236.0],["2014-01-17",16.8834,16.9345,16.0655,16.1386,12707591.0],["2014-01-21",16.1678,16.197,15.7734,16.0802,5603171.0],["2014-01-22",16.0875,16.3722,15.956,16.3503,3439150.0],["2014-01-23",16.2262,16.3284,16.0655,16.2408,3283699.0],["2014-01-24",16.1386,16.1386,15.474,15.6639,5889378.0],["2014-01-27",15.7077,15.9706,15.2331,15.8611,7081319.0],["2014-01-28",15.9341,16.2262,15.8319,15.8976,4426934.0],["2014-01-29",15.715,15.8903,15.5252,15.642,3346630.0],["2014-01-30",15.81,15.883,15.3937,15.4959,3975944.0],["2014-01-31",15.2111,15.6639,15.1673,15.4521,5426325.0],["2014-02-03",15.4375,15.569,15.0724,15.16,6103777.0],["2014-02-04",15.2696,15.3645,15.0651,15.2623,4901594.0],["2014-02-05",15.1673,15.3061,15.0432,15.1454,3502650.0],["2014-02-06",15.2185,15.6858,15.1965,15.6347,2850576.0],["2014-02-07",15.7077,16.0948,15.6639,16.0802,5153547.0],["2014-02-10",16.0655,16.1094,15.5398,15.8465,9626570.0],["2014-02-11",16.3722,16.5767,16.2408,16.3942,9580025.0],["2014-02-12",16.3942,16.4672,16.0948,16.3649,6135641.0],["2014-02-13",16.197,16.3723,15.9998,16.2408,4266476.0],["2014-02-14",16.1751,16.4964,16.1605,16.4015,3106854.0],["2014-02-18",16.3942,16.5402,16.1678,16.2773,3604387.0],["2014-02-19",16.197,16.4161,16.0363,16.0802,4402922.0],["2014-02-20",16.1167,16.3138,15.9998,16.2846,2925684.0],["2014-02-21",16.3211,16.4818,16.1897,16.3868,3390216.0],["2014-02-24",16.3942,16.6643,16.2554,16.2627,2797887.0],["2014-02-25",16.2773,16.6643,16.1532,16.5767,4514105.0],["2014-02-26",16.7958,17.1609,16.5694,17.0806,6277891.0],["2014-02-27",17.0149,17.0879,16.8542,17.0222,3380770.0],["2014-02-28",17.0441,17.1536,16.8469,17.0514,3529279.0],["2014-03-03",16.7374,16.825,16.4745,16.7228,3401368.0],["2014-03-04",16.9784,17.1025,16.8469,17.0295,3109130.0],["2014-03-05",17.0003,17.1609,16.9491,17.1317,3651387.0],["2014-03-06",17.1536,17.2632,17.0441,17.2559,3340940.0],["2014-03-07",17.3216,17.3289,17.0003,17.0733,4781876.0],["2014-03-10",17.0003,17.0003,16.7812,16.8834,3715229.0],["2014-03-11",16.9345,17.0587,16.8542,17.0441,4587050.0],["2014-03-12",16.9784,17.1974,16.8907,17.0149,6204376.0],["2014-03-13",17.0733,17.1463,16.438,16.5767,5556513.0],["2014-03-14",16.5402,16.752,16.4818,16.6205,4516722.0],["2014-03-17",16.7082,16.8834,16.4818,16.6278,5695235.0],["2014-03-18",16.679,16.9857,16.5548,16.9199,5089136.0],["2014-03-19",17.1755,17.2485,16.752,16.8542,4805774.0],["2014-03-20",16.7885,16.8688,16.2116,16.2481,6101956.0],["2014-03-21",16.3942,16.5621,15.9487,15.9852,7974194.0],["2014-03-24",15.9706,16.1386,15.8027,15.8392,5455458.0],["2014-03-25",15.9195,16.1167,15.8757,16.0436,3617133.0],["2014-03-26",16.2116,16.3138,15.9268,15.9268,5369084.0],["2014-03-27",15.8538,16.1094,15.7734,15.9195,3274595.0],["2014-03-28",15.9706,16.1678,15.8538,16.0947,4785176.0],["2014-03-31",16.1532,16.3796,16.0509,16.2189,4075178.0],["2014-04-01",16.2846,16.6351,16.2627,16.4015,3832215.0],["2014-04-02",16.4307,16.7958,16.3576,16.7155,3542935.0],["2014-04-03",16.7301,16.8542,16.6205,16.7082,4534930.0],["2014-04-04",16.8031,17.1025,16.4672,16.584,5574721.0],["2014-04-07",16.5183,16.5694,15.9487,15.9998,5936377.0],["2014-04-08",15.9998,16.1313,15.6128,15.9633,7540388.0],["2014-04-09",16.0036,16.2967,15.8131,16.1648,4784380.0],["2014-04-10",16.1282,16.1868,15.7984,15.8204,5057044.0],["2014-04-11",15.7105,15.8058,15.5493,15.6446,4007239.0],["2014-04-14",15.7691,15.8497,15.6592,15.7764,3827322.0],["2014-04-15",15.7765,15.923,15.5053,15.7178,4525257.0],["2014-04-16",15.8131,16.1355,15.7545,16.1135,3293941.0],["2014-04-17",16.1648,16.2454,16.0549,16.1648,3069072.0],["2014-04-21",16.4579,16.4652,15.9083,16.0915,2627301.0],["2014-04-22",16.1282,16.4652,16.0549,16.326,4248495.0],["2014-04-23",16.2821,16.3773,16.0769,16.2308,3457472.0],["2014-04-24",16.2967,16.5312,16.1062,16.4506,4356605.0],["2014-04-25",15.1316,15.6006,14.5894,15.2269,19399258.0],["2014-04-28",15.3441,15.4101,14.9558,15.1756,8446691.0],["2014-04-29",15.1829,15.1829,14.8165,14.8239,6892525.0],["2014-04-30",14.8092,14.9191,14.6187,14.7213,7703236.0],["2014-05-01",14.6626,14.9704,14.626,14.7286,10099522.0],["2014-05-02",15.117,15.2782,14.9484,15.0583,8923968.0],["2014-05-05",14.9264,14.9704,14.648,14.7872,4820227.0],["2014-05-06",14.7506,14.7506,14.2889,14.3182,8243900.0],["2014-05-07",14.3549,14.5527,14.2889,14.4428,5770684.0],["2014-05-08",14.4355,14.7945,14.3915,14.4575,4772317.0],["2014-05-09",14.4355,14.6553,14.3695,14.648,4869616.0],["2014-05-12",14.6773,15.1536,14.6626,15.1023,5685789.0],["2014-05-13",15.3148,15.476,15.0657,15.1096,6101046.0],["2014-05-14",15.073,15.1023,14.7726,14.8312,5323564.0],["2014-05-15",15.0364,15.0364,14.4062,14.7652,7861304.0],["2014-05-16",15.0437,15.3295,14.9924,15.2708,9094441.0],["2014-05-19",15.2122,15.5346,15.1609,15.52,7956213.0],["2014-05-20",15.4687,15.5346,15.1683,15.2562,6897987.0],["2014-05-21",15.2782,15.4467,15.1463,15.3148,7000862.0],["2014-05-22",15.3001,15.5273,15.2269,15.3295,5504734.0],["2014-05-23",15.3441,15.6152,15.3148,15.5933,5137273.0],["2014-05-27",15.6885,15.7984,15.52,15.5566,4904780.0],["2014-05-28",15.6226,15.7838,15.5639,15.5859,4569070.0],["2014-05-29",15.6812,15.8351,15.5273,15.6079,5753842.0],["2014-05-30",15.6006,15.6665,15.4614,15.6079,8461599.0],["2014-06-02",15.5933,15.7545,15.542,15.6592,5891085.0],["2014-06-03",15.6299,15.989,15.6079,15.879,5773643.0],["2014-06-04",15.8204,16.1648,15.7984,16.0622,8947753.0],["2014-06-05",16.0696,16.751,15.8204,15.967,16271010.0],["2014-06-06",15.989,16.326,15.967,16.1721,5686358.0],["2014-06-09",16.1502,16.5605,16.1502,16.4359,4484289.0],["2014-06-10",16.4286,16.5678,16.4066,16.5605,5432129.0],["2014-06-11",16.4946,16.4946,16.3114,16.4213,4395980.0],["2014-06-12",16.3698,16.5096,16.2447,16.4434,5963348.0],["2014-06-13",16.4139,16.4213,16.024,16.0755,9372113.0],["2014-06-16",15.9798,16.0387,15.6635,16.0313,9587991.0],["2014-06-17",15.9357,16.0534,15.6341,15.9799,9443238.0],["2014-06-18",16.0755,16.1638,15.818,16.1123,5802207.0],["2014-06-19",16.0829,16.2962,16.0829,16.2594,5115765.0],["2014-06-20",16.2594,16.2594,15.8768,15.9136,6287450.0],["2014-06-23",15.9946,16.1785,15.9431,15.9872,5158668.0],["2014-06-24",15.9504,16.1123,15.8621,15.9504,4981595.0],["2014-06-25",15.9578,16.2815,15.921,16.2153,5410052.0],["2014-06-26",16.2226,16.3698,16.1196,16.2815,4496693.0],["2014-06-27",16.2153,16.3698,16.0461,16.3403,3303842.0],["2014-06-30",16.2962,16.5611,16.2153,16.333,4313020.0],["2014-07-01",16.4286,16.5537,16.2815,16.4066,4383007.0],["2014-07-02",16.4139,16.4801,16.2447,16.3036,2998402.0],["2014-07-03",16.3771,16.5831,16.333,16.4875,1810786.0],["2014-07-07",16.4139,16.4875,16.1564,16.23,2782296.0],["2014-07-08",16.1859,16.1859,15.8548,15.9651,4482696.0],["2014-07-09",16.0166,16.1049,15.8916,15.921,5202139.0],["2014-07-10",15.4722,15.8254,15.1853,15.6267,9221897.0],["2014-07-11",15.5605,15.6488,15.3766,15.6046,5617168.0],["2014-07-14",15.7076,15.7518,15.5605,15.6414,4345453.0],["2014-07-15",15.6341,15.6929,15.4575,15.5458,4284570.0],["2014-07-16",15.5826,15.7518,15.5458,15.715,4524005.0],["2014-07-17",15.5899,15.6561,15.3545,15.3766,3990625.0],["2014-07-18",15.3103,15.4428,15.2221,15.4354,6728653.0],["2014-07-21",15.3839,15.5237,15.3471,15.4133,3299631.0],["2014-07-22",15.5311,15.6782,15.4943,15.5458,3909713.0],["2014-07-23",15.5899,15.715,15.4648,15.5678,4563266.0],["2014-07-24",15.5531,15.5679,15.1485,15.1558,6173650.0],["2014-07-25",15.0823,15.4133,15.0087,15.3766,5592018.0],["2014-07-28",15.3251,15.3251,14.8468,14.9131,8068761.0],["2014-07-29",16.1785,16.5831,15.7518,15.9725,16974180.0],["2014-07-30",16.0314,16.0534,15.4943,15.6782,7880878.0],["2014-07-31",15.509,15.5605,15.2515,15.303,6217691.0],["2014-08-01",15.3471,15.8106,15.2662,15.6046,6299399.0],["2014-08-04",15.6635,15.7444,15.4796,15.6856,3317611.0],["2014-08-05",15.6267,15.7591,15.4501,15.5311,3650135.0],["2014-08-06",15.4207,15.6561,15.3913,15.5973,3079087.0],["2014-08-07",15.6856,15.7518,15.4501,15.4943,3108106.0],["2014-08-08",15.5237,15.8916,15.5237,15.8621,3447343.0],["2014-08-11",15.9136,16.1638,15.9136,16.0902,3441198.0],["2014-08-12",16.0902,16.1196,15.9063,16.0019,2027688.0],["2014-08-13",16.1049,16.1491,15.9431,16.024,2113494.0],["2014-08-14",16.0461,16.3477,15.9798,16.3403,2800390.0],["2014-08-15",16.4213,16.5758,16.2521,16.4507,3646835.0],["2014-08-18",16.5537,16.8627,16.5537,16.8333,3124038.0],["2014-08-19",16.9878,17.1717,16.9804,17.0614,5357135.0],["2014-08-20",17.0246,17.2526,16.9804,17.1938,3067365.0],["2014-08-21",17.1938,17.3041,16.9951,17.2968,3212574.0],["2014-08-22",17.2894,17.3556,17.1791,17.2894,2170849.0],["2014-08-25",17.3556,17.4292,17.2453,17.3115,3171492.0],["2014-08-26",17.3924,17.3924,17.1938,17.26,2118159.0],["2014-08-27",17.26,17.3262,17.1349,17.2968,3565468.0],["2014-08-28",17.2159,17.3556,17.1938,17.2968,2694329.0],["2014-08-29",17.2894,17.3557,17.2453,17.2674,2076850.0],["2014-09-02",17.3483,17.3777,17.2379,17.3556,3871590.0],["2014-09-03",17.4366,17.4513,17.1938,17.2821,3329105.0],["2014-09-04",17.2821,17.6499,17.2821,17.466,3943398.0],["2014-09-05",17.4366,17.5028,17.3336,17.4292,2192926.0],["2014-09-08",17.4292,17.7456,17.4292,17.6794,4164056.0],["2014-09-09",17.6426,17.672,17.4587,17.4954,3511527.0],["2014-09-10",17.5101,17.5396,17.3704,17.4219,2361919.0],["2014-09-11",17.3924,17.7014,17.363,17.6499,3655142.0],["2014-09-12",17.6132,17.6132,17.4292,17.569,4854594.0],["2014-09-15",17.5322,17.6867,17.4219,17.569,4953145.0],["2014-09-16",17.5175,17.8559,17.4734,17.7897,3986300.0],["2014-09-17",17.8854,18.2312,17.8854,17.981,8367828.0],["2014-09-18",17.9663,18.0252,17.7235,17.8118,2411877.0],["2014-09-19",17.8854,17.9001,17.3777,17.5322,5268712.0],["2014-09-22",17.4881,17.5322,17.1938,17.2379,3058261.0],["2014-09-23",17.1129,17.3409,17.0834,17.26,4812602.0],["2014-09-24",17.1717,17.3777,17.0981,17.3483,4364913.0],["2014-09-25",17.3115,17.3851,17.0908,17.1644,3227596.0],["2014-09-26",17.1791,17.2306,16.9878,17.1717,2801187.0],["2014-09-29",16.9878,17.2379,16.9436,17.157,3007962.0],["2014-09-30",18.1797,18.3268,17.569,17.5984,10619247.0],["2014-10-01",17.8044,17.8192,17.2453,17.2894,4852318.0],["2014-10-02",17.2968,17.4954,17.2379,17.4292,5597594.0],["2014-10-03",17.5764,17.6426,17.26,17.4071,6256383.0],["2014-10-06",17.4439,17.569,17.26,17.3041,3956826.0],["2014-10-07",17.1717,17.2674,16.9584,16.9731,6368476.0],["2014-10-08",16.9583,17.3054,16.8106,17.2907,5635945.0],["2014-10-09",17.2316,17.3276,16.7146,16.8106,4747281.0],["2014-10-10",16.8032,16.9214,16.36,16.3674,4458115.0],["2014-10-13",16.1754,16.3822,15.4442,15.4885,9921539.0],["2014-10-14",15.5476,15.6953,14.9936,15.4737,10638707.0],["2014-10-15",15.0823,15.4516,14.6539,15.4072,13253034.0],["2014-10-16",15.0896,15.7765,15.0084,15.6731,6497297.0],["2014-10-17",15.7618,16.0868,15.7322,16.0055,5636969.0],["2014-10-20",16.035,16.493,15.9464,16.4561,5676116.0],["2014-10-21",16.5078,16.6629,16.3748,16.5595,7564058.0],["2014-10-22",16.6924,17.0765,16.6555,16.685,5611364.0],["2014-10-23",16.8623,17.1208,16.8106,16.9361,2029282.0],["2014-10-24",16.9583,17.0691,16.7072,17.0469,2898145.0],["2014-10-27",16.8106,17.0543,16.6555,16.9657,6232143.0],["2014-10-28",16.0941,16.5004,15.7913,16.3526,13549142.0],["2014-10-29",16.4487,16.4856,15.939,16.1089,5647553.0],["2014-10-30",15.9907,16.3822,15.9907,16.1015,6826748.0],["2014-10-31",16.2566,16.4413,16.0794,16.301,8140455.0],["2014-11-03",16.3231,16.493,16.1828,16.397,7884974.0],["2014-11-04",16.3231,16.5151,16.2566,16.3822,5263478.0],["2014-11-05",16.5078,16.6407,16.3896,16.5964,6246027.0],["2014-11-06",16.6407,17.1429,16.6407,17.0912,5185866.0],["2014-11-07",17.1282,17.3276,17.0912,17.2464,4447076.0],["2014-11-10",17.2537,17.3867,17.0396,17.1208,3281992.0],["2014-11-11",17.0986,17.2316,17.0765,17.1503,2540699.0],["2014-11-12",17.1356,17.1873,16.9731,17.1282,2771940.0],["2014-11-13",17.1208,17.2537,17.0322,17.1208,3490474.0],["2014-11-14",17.0691,17.3055,17.0469,17.1282,2731541.0],["2014-11-17",17.0543,17.1208,16.818,16.9731,3376218.0],["2014-11-18",16.9952,17.4162,16.9805,17.2759,5247773.0],["2014-11-19",17.2833,17.3719,17.1208,17.2907,3380429.0],["2014-11-20",17.2537,17.756,17.1651,17.6157,4395866.0],["2014-11-21",17.8225,17.9997,17.756,17.7781,5256536.0],["2014-11-24",17.8299,17.985,17.7929,17.9554,2515663.0],["2014-11-25",18.0736,18.2361,17.8077,17.8963,3896398.0],["2014-11-26",17.9185,17.985,17.7782,17.8151,2260296.0],["2014-11-28",17.8446,17.948,17.6969,17.8742,1287306.0],["2014-12-01",17.7855,17.8668,17.6157,17.6821,4015205.0],["2014-12-02",17.6526,18.0367,17.6231,17.9776,3426177.0],["2014-12-03",18.0219,18.2952,17.9923,18.2656,4929930.0],["2014-12-04",18.2804,18.3395,18.1474,18.3026,4934937.0],["2014-12-05",18.2804,18.5168,18.1918,18.369,6387025.0],["2014-12-08",18.3099,18.4355,18.1179,18.1475,4726342.0],["2014-12-09",17.9259,18.4503,17.8816,18.3986,6644554.0],["2014-12-10",18.3912,18.3912,17.9037,17.9628,4370717.0],["2014-12-11",18.081,18.2582,18.0662,18.1105,5097216.0],["2014-12-12",17.9702,18.0736,17.7634,17.7634,4946658.0],["2014-12-15",17.8003,17.9923,17.5787,17.7264,4623239.0],["2014-12-16",17.6304,17.8963,17.5418,17.5418,4051963.0],["2014-12-17",17.6378,18.1253,17.5123,18.044,6810589.0],["2014-12-18",18.3395,18.5389,18.2213,18.5167,5628434.0],["2014-12-19",18.6054,18.7826,18.3543,18.694,7386075.0],["2014-12-22",18.7309,18.8861,18.6719,18.7236,4973060.0],["2014-12-23",18.7753,18.8934,18.6571,18.694,2618652.0],["2014-12-24",18.7088,18.7753,18.5832,18.5906,1386653.0],["2014-12-26",18.6571,18.8491,18.5389,18.6645,1031825.0],["2014-12-29",18.6645,18.8048,18.6202,18.7605,1578520.0],["2014-12-30",18.7605,18.7826,18.6423,18.6719,2160379.0],["2014-12-31",18.7088,18.8417,18.598,18.6128,1537552.0],["2015-01-02",18.7531,18.8122,18.3321,18.4724,3428908.0],["2015-01-05",18.369,18.4207,18.0145,18.1548,3355507.0],["2015-01-06",18.1844,18.3173,17.8816,18.1327,3906185.0],["2015-01-07",18.2661,18.533,18.2216,18.407,3101278.0],["2015-01-08",18.5923,19.1557,18.533,19.1409,5472073.0],["2015-01-09",19.1928,19.2298,18.7999,18.8147,6543500.0],["2015-01-12",18.8888,18.9407,18.6368,18.6738,3561485.0],["2015-01-13",18.8518,19.0667,18.0289,18.3477,6000674.0],["2015-01-14",18.1327,18.2884,17.8806,18.1253,5687383.0],["2015-01-15",18.1623,18.2291,17.5915,17.6138,6970136.0],["2015-01-16",17.5693,17.9473,17.2209,17.9177,4810212.0],["2015-01-20",17.9992,18.0511,17.4432,17.5693,4121722.0],["2015-01-21",17.5026,17.9251,17.5026,17.8658,5718905.0],["2015-01-22",17.9844,18.3402,17.888,18.2513,5952081.0],["2015-01-23",18.2513,18.318,18.0734,18.2735,3860893.0],["2015-01-26",18.3328,18.8073,18.1772,18.785,4335894.0],["2015-01-27",18.5478,18.7331,18.4663,18.6442,3799327.0],["2015-01-28",18.785,18.9111,18.5182,18.5478,3524272.0],["2015-01-29",18.444,18.9111,18.3106,18.8443,4199903.0],["2015-01-30",18.7035,18.7702,18.3921,18.4144,3830508.0],["2015-02-02",18.5775,18.7776,18.2439,18.6516,5234003.0],["2015-02-03",18.785,19.2595,18.7406,19.2521,4665914.0],["2015-02-04",19.1631,19.5486,19.0964,19.3633,5826446.0],["2015-02-05",19.3707,19.3707,18.659,18.9704,6324435.0],["2015-02-06",19.0,19.3855,18.9333,19.3114,6491380.0],["2015-02-09",20.1935,20.3122,19.304,19.43,8125548.0],["2015-02-10",19.2891,19.7043,19.1038,19.5115,6318062.0],["2015-02-11",19.4596,19.645,19.341,19.3633,3450644.0],["2015-02-12",19.4152,19.6376,19.4152,19.5931,4018278.0],["2015-02-13",19.5931,19.7339,19.4671,19.6079,3048247.0],["2015-02-17",19.5783,19.9267,19.5338,19.8451,2546389.0],["2015-02-18",19.8155,19.8155,19.6376,19.7636,2515549.0],["2015-02-19",19.7191,19.9563,19.7043,19.86,2850690.0],["2015-02-20",19.7413,19.8525,19.5857,19.8303,3619068.0],["2015-02-23",19.8896,19.9786,19.5931,19.6969,2971318.0],["2015-02-24",19.8155,20.0527,19.8081,19.897,5668719.0],["2015-02-25",19.9193,19.9786,19.7488,19.86,2341549.0],["2015-02-26",19.8303,19.8303,19.3781,19.4374,3510389.0],["2015-02-27",19.4596,19.5634,19.3781,19.4152,2452618.0],["2015-03-02",19.4152,19.6746,19.3707,19.6672,4724066.0],["2015-03-03",19.6079,19.6672,19.43,19.5634,2587129.0],["2015-03-04",19.4374,19.6524,19.2521,19.6301,3677902.0],["2015-03-05",19.6227,19.9563,19.6227,19.8896,3495822.0],["2015-03-06",19.7784,19.7784,19.2224,19.2521,3547715.0],["2015-03-09",19.3188,19.4522,19.2595,19.341,2255175.0],["2015-03-10",19.2076,19.4819,19.089,19.3781,4616752.0],["2015-03-11",19.3855,19.4893,19.2372,19.4077,2634242.0],["2015-03-12",19.5486,19.9637,19.4967,19.9563,3611898.0],["2015-03-13",19.9267,19.9415,19.4671,19.6153,3211095.0],["2015-03-16",19.682,19.7636,19.4893,19.4893,2774672.0],["2015-03-17",19.3484,19.3633,19.1112,19.1557,3699297.0],["2015-03-18",19.0445,19.5338,18.8962,19.43,3537814.0],["2015-03-19",19.3781,19.4967,19.2521,19.4745,2849893.0],["2015-03-20",19.4745,19.9563,19.467,19.8377,4698574.0],["2015-03-23",19.8674,19.986,19.682,19.7339,2847617.0],["2015-03-24",19.7043,20.0824,19.5783,19.86,2794928.0],["2015-03-25",19.86,19.9563,19.2966,19.3707,3953981.0],["2015-03-26",19.3114,19.3855,19.0964,19.1631,3432891.0],["2015-03-27",19.1705,19.4893,19.0593,19.43,2928984.0],["2015-03-30",19.556,19.9193,19.4893,19.6079,5002420.0],["2015-03-31",19.5264,19.9712,19.4448,19.7932,4104994.0],["2015-04-01",19.8748,19.8748,19.2521,19.3262,4292195.0],["2015-04-02",19.2891,19.8229,19.2372,19.7339,6343440.0],["2015-04-06",19.7191,19.9415,19.6227,19.9193,4984326.0],["2015-04-07",19.9415,19.9563,19.4819,19.4893,3403303.0],["2015-04-08",19.467,19.6976,19.4223,19.5786,4254185.0],["2015-04-09",19.5562,19.6083,19.3926,19.5711,2187350.0],["2015-04-10",19.586,19.7868,19.5042,19.7645,2143878.0],["2015-04-13",19.5042,19.8984,19.5042,19.6753,2072070.0],["2015-04-14",19.6529,19.772,19.4447,19.6604,2602606.0],["2015-04-15",19.7273,19.9654,19.6529,19.7199,3188562.0],["2015-04-16",19.6604,19.6827,19.162,19.2438,4060498.0],["2015-04-17",19.0579,19.162,18.9463,19.0802,4164511.0],["2015-04-20",19.1992,19.348,19.0802,19.1694,3634886.0],["2015-04-21",19.2289,19.7273,19.1843,19.6009,4570208.0],["2015-04-22",19.8315,20.0621,19.705,19.9728,6976964.0],["2015-04-23",19.705,19.7124,19.3405,19.4893,5476966.0],["2015-04-24",19.4893,19.586,19.348,19.4819,3055189.0],["2015-04-27",19.6009,19.891,19.4595,19.5562,8010268.0],["2015-04-28",19.7273,20.2406,19.6604,20.0398,11242871.0],["2015-04-29",19.9803,20.0398,19.7199,19.9207,5134087.0],["2015-04-30",19.8538,19.9728,19.5711,19.705,5313436.0],["2015-05-01",19.6976,20.3745,19.6083,20.1885,4712572.0],["2015-05-04",20.2034,20.4266,20.1216,20.3671,5516341.0],["2015-05-05",20.2703,20.4563,19.891,19.9059,5630255.0],["2015-05-06",19.9654,20.0546,19.2066,19.4223,8584162.0],["2015-05-07",19.4149,19.705,19.3926,19.6306,5403793.0],["2015-05-08",19.9282,20.1067,19.6232,19.6753,5446809.0],["2015-05-11",19.6158,19.891,19.519,19.8017,5622630.0],["2015-05-12",19.6381,19.6678,19.3777,19.586,2888016.0],["2015-05-13",19.6009,19.8538,19.5116,19.705,3452009.0],["2015-05-14",19.8687,20.248,19.7125,20.2034,4774024.0],["2015-05-15",20.1885,20.2183,19.9207,19.9356,4400305.0],["2015-05-18",19.8761,20.2555,19.8315,20.2332,2385703.0],["2015-05-19",20.3819,20.7762,20.3819,20.6572,5318898.0],["2015-05-20",20.7241,20.7241,20.2852,20.3299,3450416.0],["2015-05-21",20.2555,20.7539,20.129,20.6869,4367985.0],["2015-05-22",20.6646,20.7018,20.3373,20.3373,2549575.0],["2015-05-26",20.2629,20.3373,20.0844,20.2257,2850576.0],["2015-05-27",20.2555,20.5084,20.1439,20.4712,1991045.0],["2015-05-28",20.3894,20.5605,20.3224,20.5233,2663717.0],["2015-05-29",20.4563,20.5084,20.129,20.1364,3476590.0],["2015-06-01",20.2406,20.5977,20.0844,20.3522,3622823.0],["2015-06-02",20.2852,20.553,20.1365,20.434,2031216.0],["2015-06-03",20.4935,20.7167,20.3745,20.6423,3204608.0],["2015-06-04",20.4935,20.5381,20.2629,20.3373,2315944.0],["2015-06-05",20.3522,20.4563,20.196,20.3968,2020747.0],["2015-06-08",20.3224,20.4414,20.1216,20.129,2311733.0],["2015-06-09",20.129,20.3522,20.0769,20.2927,2305929.0],["2015-06-10",20.3671,20.8431,20.315,20.739,3539749.0],["2015-06-11",20.8431,21.1109,20.7167,20.7687,3397158.0],["2015-06-12",20.6944,20.8878,20.6348,20.6423,2834189.0],["2015-06-15",20.5307,20.6497,20.3596,20.4042,2780362.0],["2015-06-16",20.3373,20.4861,20.2629,20.3671,3306914.0],["2015-06-17",20.3671,20.5084,20.2108,20.4191,3395564.0],["2015-06-18",20.4712,20.6944,20.4712,20.6274,4658517.0],["2015-06-19",20.6348,20.8134,20.5679,20.6125,4252820.0],["2015-06-22",20.7464,20.7613,20.4489,20.5456,3432663.0],["2015-06-23",20.5456,20.6348,20.3671,20.4712,3862258.0],["2015-06-24",20.5828,20.6348,20.2927,20.3299,2626959.0],["2015-06-25",20.3447,20.5158,20.3075,20.3894,3224523.0],["2015-06-26",20.4043,20.5456,20.2406,20.3075,3285178.0],["2015-06-29",20.1662,20.2927,19.6529,19.6678,4091110.0],["2015-06-30",19.8017,20.01,19.7422,19.8389,4961452.0],["2015-07-01",20.1556,20.4096,19.9271,20.1218,5291800.0],["2015-07-02",20.1641,20.2064,19.8678,19.9779,3243000.0],["2015-07-06",19.8086,20.1218,19.7493,19.8932,2871300.0],["2015-07-07",19.9101,20.0202,19.4615,19.9948,6215100.0],["2015-07-08",19.834,19.8509,19.3684,19.4953,4062500.0],["2015-07-09",19.8013,19.8268,19.5803,19.5888,3634100.0],["2015-07-10",19.7673,20.0137,19.7248,19.9543,3162900.0],["2015-07-13",20.0902,20.1837,19.8863,19.9883,4043100.0],["2015-07-14",19.9288,20.1157,19.9033,20.0902,4163500.0],["2015-07-15",20.1157,20.1497,19.8778,19.8863,3895800.0],["2015-07-16",20.0392,20.1582,19.7418,19.7758,5570500.0],["2015-07-17",19.7248,19.7673,19.4104,19.4274,2591800.0],["2015-07-20",19.4529,19.6483,19.4359,19.5548,3580100.0],["2015-07-21",19.4614,19.5718,19.1384,19.2319,5949500.0],["2015-07-22",19.1979,19.6823,19.1894,19.6143,7639100.0],["2015-07-23",19.8778,20.6086,19.7588,20.2262,9118700.0],["2015-07-24",20.2262,20.3452,19.6738,19.8608,5728300.0],["2015-07-27",19.7163,19.8778,19.5633,19.6823,5525300.0],["2015-07-28",20.5661,22.0279,20.5152,21.7814,12562300.0],["2015-07-29",21.9089,22.5548,21.9089,22.4443,7496000.0],["2015-07-30",22.3933,22.6823,22.1554,22.4358,6269200.0],["2015-07-31",22.5293,22.7672,22.3593,22.4273,6419300.0],["2015-08-03",22.4018,22.5463,22.2658,22.4698,6074100.0],["2015-08-04",22.5123,22.6908,22.3678,22.4868,4198800.0],["2015-08-05",22.6653,22.6993,22.1469,22.2658,4826300.0],["2015-08-06",22.3933,22.8352,22.3338,22.4698,7649600.0],["2015-08-07",22.4868,22.8182,22.4018,22.8012,4958600.0],["2015-08-10",22.9457,23.2261,22.8692,22.8947,3655600.0],["2015-08-11",22.6653,23.0477,22.5378,23.0307,4121000.0],["2015-08-12",22.8182,23.1582,22.4868,23.0222,3667500.0],["2015-08-13",23.0222,23.1667,22.8947,22.9797,2733000.0],["2015-08-14",22.9797,23.2516,22.9542,23.1327,3039800.0],["2015-08-17",23.1157,23.4726,23.0222,23.4726,2082500.0],["2015-08-18",23.5321,24.297,23.4981,24.093,8066200.0],["2015-08-19",23.8635,24.0845,23.7361,23.872,3393000.0],["2015-08-20",23.6681,23.7615,23.1497,23.1582,4056500.0],["2015-08-21",22.9372,23.1157,22.5463,22.5463,5988400.0],["2015-08-24",21.212,22.2488,21.1525,21.4925,10774600.0],["2015-08-25",22.1893,22.2063,21.144,21.1525,8173300.0],["2015-08-26",21.7644,21.9769,21.0845,21.8834,7597300.0],["2015-08-27",22.1214,22.4188,21.9174,22.3423,5540800.0],["2015-08-28",22.2488,22.5378,22.1469,22.3423,3696100.0],["2015-08-31",22.1978,22.5718,21.9939,22.2913,3617500.0],["2015-09-01",21.8834,22.1129,21.6624,21.7899,5380400.0],["2015-09-02",22.0619,22.2743,21.7134,22.2658,4311400.0],["2015-09-03",22.3848,22.8607,22.3848,22.5973,4938400.0],["2015-09-04",22.2233,22.4358,22.1044,22.2913,4963300.0],["2015-09-08",22.6993,22.7502,22.4273,22.7417,4637000.0],["2015-09-09",22.9457,23.0902,22.5718,22.6058,3643300.0],["2015-09-10",22.6143,22.9117,22.5123,22.8182,3611100.0],["2015-09-11",22.7162,23.0392,22.6483,23.0392,2801700.0],["2015-09-14",23.0392,23.1667,22.8947,23.0307,3829700.0],["2015-09-15",23.1242,23.4556,22.9202,23.3706,3265100.0],["2015-09-16",23.3451,23.4811,23.2007,23.4131,3399400.0],["2015-09-17",23.3961,23.855,23.2007,23.4131,5112000.0],["2015-09-18",23.0987,23.3621,22.9372,23.1667,6393800.0],["2015-09-21",23.3196,23.5151,23.0307,23.1922,3747100.0],["2015-09-22",22.9372,22.9372,22.4273,22.6823,5796800.0],["2015-09-23",22.7332,22.7587,22.3848,22.5633,3931400.0],["2015-09-24",22.3678,22.4443,22.0364,22.3508,4759500.0],["2015-09-25",22.6143,22.6823,22.1299,22.2573,3162100.0],["2015-09-28",22.1978,22.2573,21.6624,21.7729,6658100.0],["2015-09-29",21.8154,21.9344,20.6341,20.8891,7977700.0],["2015-09-30",21.0761,21.4925,20.8721,21.399,7329100.0],["2015-10-01",21.5435,21.8579,21.3225,21.8154,6766700.0],["2015-10-02",21.467,22.0109,21.1525,22.0109,6016700.0],["2015-10-05",22.2233,22.5208,21.9429,22.4868,5221000.0],["2015-10-06",22.7842,23.2176,22.5208,22.5463,10038500.0],["2015-10-07",22.7041,23.2073,22.6273,22.8405,17149600.0],["2015-10-08",22.8405,23.0623,22.7552,22.8405,15233800.0],["2015-10-09",22.9088,23.0879,22.6785,23.0367,8669800.0],["2015-10-12",23.0708,23.1646,22.7723,23.122,3852300.0],["2015-10-13",23.0026,23.3011,22.6785,22.7126,5460700.0],["2015-10-14",22.6955,22.9514,22.2776,22.3032,5928100.0],["2015-10-15",22.4397,22.5591,21.962,22.4994,7075900.0],["2015-10-16",22.5079,22.6017,22.1156,22.5335,6896100.0],["2015-10-19",22.4908,22.7467,22.4056,22.6444,4213500.0],["2015-10-20",22.6358,23.2243,22.5932,22.7467,4487500.0],["2015-10-21",22.9514,23.1817,22.8746,22.9002,5326700.0],["2015-10-22",22.9599,23.6337,22.687,23.5655,5773400.0],["2015-10-23",23.7872,23.864,23.3523,23.5143,5573400.0],["2015-10-26",23.5399,23.6167,23.2329,23.5399,7169100.0],["2015-10-27",22.8661,24.2052,22.832,24.1881,12026500.0],["2015-10-28",24.4866,24.9557,24.444,24.9472,8403600.0],["2015-10-29",24.9301,24.9983,24.3075,24.461,6544800.0],["2015-10-30",24.444,24.9045,24.3928,24.734,4279400.0],["2015-11-02",24.7766,25.0836,24.734,25.0325,3121200.0],["2015-11-03",24.9728,25.186,24.6657,25.0751,5206000.0],["2015-11-04",25.0751,25.203,24.7169,24.751,5394900.0],["2015-11-05",24.7425,24.9983,24.5207,24.9472,3250200.0],["2015-11-06",24.8363,24.9386,24.3672,24.3928,6761500.0],["2015-11-09",24.3502,24.3843,23.9493,24.2307,4667200.0],["2015-11-10",24.1966,24.5975,24.1199,24.5634,3508100.0],["2015-11-11",24.6828,25.0154,24.5548,24.8704,3043200.0],["2015-11-12",24.6401,24.7937,24.4269,24.4525,3596500.0],["2015-11-13",24.3928,24.5037,24.0772,24.1369,3361400.0],["2015-11-16",24.2052,24.6145,23.9919,24.5463,3871300.0],["2015-11-17",24.2052,25.1689,24.2052,25.0069,5344100.0],["2015-11-18",25.041,25.493,24.9984,25.4504,3697800.0],["2015-11-19",25.4504,25.6636,25.3736,25.5442,3942800.0],["2015-11-20",25.5954,25.8768,25.5868,25.7489,3052100.0],["2015-11-23",25.7574,26.1071,25.5613,25.7233,4154500.0],["2015-11-24",25.6124,25.8939,25.5698,25.7489,2573900.0],["2015-11-25",25.7489,26.0303,25.7489,26.0133,2107500.0],["2015-11-27",25.9707,26.0559,25.7148,25.8001,1597600.0],["2015-11-30",25.8342,25.928,25.4419,25.5101,3496300.0],["2015-12-01",25.6039,25.9792,25.4163,25.9451,3572800.0],["2015-12-02",25.8683,26.0048,25.6892,25.7318,3280300.0],["2015-12-03",25.7574,25.8086,24.9983,25.1689,3158000.0],["2015-12-04",25.2713,25.6636,25.1433,25.6039,3232600.0],["2015-12-07",25.4845,25.6039,25.3566,25.5357,2228700.0],["2015-12-08",25.2372,25.5783,25.1519,25.3736,2853200.0],["2015-12-09",25.2628,25.5783,24.8534,24.9898,3259600.0],["2015-12-10",24.9216,25.1433,24.6487,24.9472,3663200.0],["2015-12-11",24.734,25.0069,24.589,24.6998,2998100.0],["2015-12-14",24.8022,24.9386,24.4354,24.9216,3602100.0],["2015-12-15",25.0751,25.2372,24.5293,24.5719,4885100.0],["2015-12-16",24.8192,25.2883,24.7254,25.1007,4871600.0],["2015-12-17",25.1178,25.1775,24.1966,24.1966,4451400.0],["2015-12-18",24.0858,24.0858,23.6081,23.7787,8325800.0],["2015-12-21",23.9237,24.0687,23.719,23.9152,3342700.0],["2015-12-22",24.009,24.1881,23.7787,24.1455,2892300.0],["2015-12-23",24.3075,24.4184,24.1455,24.2052,3356200.0],["2015-12-24",24.171,24.3587,24.1028,24.2563,1535900.0],["2015-12-28",24.0943,24.3416,24.026,24.316,1500400.0],["2015-12-29",24.5037,24.5207,24.2478,24.3416,1796700.0],["2015-12-30",24.299,24.4866,24.1966,24.2307,1545600.0],["2015-12-31",24.1455,24.4354,23.8811,24.1369,2096700.0],["2016-01-04",23.7361,23.7787,23.4375,23.7105,3374000.0],["2016-01-05",23.7872,24.0175,23.5058,23.6167,2511600.0],["2016-01-06",23.3043,23.7065,22.9534,23.4327,6287000.0],["2016-01-07",22.9192,23.1759,22.1831,22.3629,5723000.0],["2016-01-08",22.4741,22.6196,21.798,21.8494,8750400.0],["2016-01-11",21.8836,22.0976,21.2845,21.5242,7066500.0],["2016-01-12",21.7723,21.9692,21.4471,21.8408,7857800.0],["2016-01-13",21.9093,22.0804,20.9764,21.0021,5757600.0],["2016-01-14",21.0363,21.4814,20.6255,21.353,7536900.0],["2016-01-15",20.8908,21.6782,20.7967,21.2417,7463600.0],["2016-01-19",21.4557,21.7552,20.9251,21.1476,6824700.0],["2016-01-20",20.7796,21.0278,20.3345,20.7625,6957100.0],["2016-01-21",20.8138,21.7124,20.6512,21.3188,8733300.0],["2016-01-22",21.8665,22.4142,21.7467,21.8836,5461000.0],["2016-01-25",21.9863,22.012,21.6611,21.7124,5516300.0],["2016-01-26",21.7039,22.012,21.3615,21.9692,3507100.0],["2016-01-27",21.8836,22.38,21.798,22.0548,5728600.0],["2016-01-28",22.1746,22.3115,21.5926,21.7552,4416700.0],["2016-01-29",21.9692,22.6111,21.644,22.5854,4719200.0],["2016-02-01",22.4485,22.5854,22.2516,22.4827,3795900.0],["2016-02-02",22.2003,22.2602,21.4215,21.4557,6471400.0],["2016-02-03",21.7039,21.8323,20.7625,21.6183,6906600.0],["2016-02-04",21.5156,22.2859,21.5156,21.7296,4689500.0],["2016-02-05",21.6868,21.798,20.7026,20.7967,6235300.0],["2016-02-08",20.4715,20.5314,19.7697,20.0778,10549400.0],["2016-02-09",21.0706,21.935,20.1976,21.7296,11542300.0],["2016-02-10",21.9777,22.5939,21.7039,21.8322,7124500.0],["2016-02-11",21.4471,21.9264,21.0706,21.3701,6618700.0],["2016-02-12",21.6697,22.1318,21.5926,22.0976,5417100.0],["2016-02-16",22.5169,22.6282,21.9178,22.6196,7757800.0],["2016-02-17",22.7737,23.484,22.7651,23.3043,6053000.0],["2016-02-18",23.3385,23.4327,23.0475,23.1331,4252100.0],["2016-02-19",23.0647,23.7065,22.962,23.6381,5082200.0],["2016-02-22",23.8435,23.9718,23.5953,23.7836,4107000.0],["2016-02-23",23.7664,24.3056,23.6381,24.2714,5456100.0],["2016-02-24",24.0232,24.6223,23.8007,24.5452,5552300.0],["2016-02-25",24.5624,24.8619,24.1601,24.7421,4004300.0],["2016-02-26",24.8448,24.9304,24.5367,24.5966,4413000.0],["2016-02-29",24.6565,24.8705,24.1344,24.1344,4239500.0],["2016-03-01",24.3398,24.9903,24.2714,24.9903,4372900.0],["2016-03-02",24.9218,25.0502,24.5709,24.879,3933600.0],["2016-03-03",24.9389,25.0159,24.4425,24.7934,5425700.0],["2016-03-04",24.802,25.1101,24.5966,24.8105,4589100.0],["2016-03-07",24.6565,24.9389,24.4853,24.7849,3414500.0],["2016-03-08",24.6308,25.0416,24.4425,24.9389,5309000.0],["2016-03-09",25.0074,25.093,24.5281,25.0159,4956500.0],["2016-03-10",25.0758,25.3155,24.6137,24.9218,3335000.0],["2016-03-11",25.2299,25.2984,24.9218,25.2385,3436000.0],["2016-03-14",25.093,25.2898,24.8533,25.2556,3243400.0],["2016-03-15",25.0074,25.5294,24.9475,25.5209,3806500.0],["2016-03-16",25.3839,25.8033,25.3069,25.6578,4409200.0],["2016-03-17",25.5979,26.274,25.5466,26.1542,3142100.0],["2016-03-18",26.2569,26.488,26.1628,26.3339,4729600.0],["2016-03-21",26.3339,26.5222,26.1799,26.4109,2974200.0],["2016-03-22",26.1884,26.7276,26.1285,26.5907,2933700.0],["2016-03-23",26.3938,26.8474,26.3767,26.4794,3334100.0],["2016-03-24",26.3938,26.4623,26.2483,26.4366,1924300.0],["2016-03-28",26.488,26.8817,26.4281,26.7019,2401300.0],["2016-03-29",26.6848,26.9416,26.5992,26.8988,2049300.0],["2016-03-30",26.9929,27.1384,26.7704,27.0443,2200600.0],["2016-03-31",26.9587,27.0528,26.719,26.9159,6966200.0],["2016-04-01",26.8217,27.4722,26.7276,27.4208,4525500.0],["2016-04-04",27.3866,27.4551,26.933,27.1127,3516000.0],["2016-04-05",26.8474,27.1127,26.6677,26.9587,3076800.0],["2016-04-06",26.9372,27.2377,26.9201,27.2291,2234800.0],["2016-04-07",27.1347,27.4694,26.7741,26.9544,2909600.0],["2016-04-08",27.2033,27.3664,27.1003,27.2377,1851800.0],["2016-04-11",27.272,27.478,26.9887,27.0145,2577800.0],["2016-04-12",26.9973,27.3493,26.9973,27.2806,2332400.0],["2016-04-13",27.4694,27.6926,27.4008,27.6497,2001000.0],["2016-04-14",27.7184,27.7871,27.478,27.6068,1860900.0],["2016-04-15",27.6755,27.7441,27.5209,27.7098,1788400.0],["2016-04-18",27.6669,27.8986,27.5724,27.8128,2143300.0],["2016-04-19",27.8128,28.0617,27.5724,27.8128,2154300.0],["2016-04-20",27.8128,28.2592,27.6497,28.0875,2838900.0],["2016-04-21",28.139,28.1905,27.6583,27.727,3148000.0],["2016-04-22",27.7699,27.9502,27.7184,27.8729,2958900.0],["2016-04-25",27.8471,27.8729,27.478,27.6755,3926900.0],["2016-04-26",27.8128,27.8128,26.3106,27.1089,7092000.0],["2016-04-27",27.2892,27.3235,26.7741,27.2033,5422300.0],["2016-04-28",27.0746,27.2978,26.6711,26.7484,4182700.0],["2016-04-29",26.6454,26.6711,26.1389,26.3621,4372900.0],["2016-05-02",26.405,26.963,26.3621,26.9372,2684000.0],["2016-05-03",26.817,26.8428,26.3192,26.3707,4194100.0],["2016-05-04",26.2333,26.405,26.0874,26.3363,2666600.0],["2016-05-05",26.4308,26.6625,26.3621,26.6024,3540300.0],["2016-05-06",26.6368,27.2205,26.6282,27.2119,3919800.0],["2016-05-09",27.1947,27.3407,27.066,27.2291,3209700.0],["2016-05-10",27.3922,27.6497,27.2463,27.6411,2625900.0],["2016-05-11",27.6068,27.7184,27.1175,27.1175,2749300.0],["2016-05-12",27.2033,27.3321,26.7312,26.9115,3164300.0],["2016-05-13",26.86,27.1003,26.6711,26.7655,1894900.0],["2016-05-16",26.7827,27.1947,26.6711,27.0402,2547300.0],["2016-05-17",26.9973,27.1947,26.757,26.9029,4196200.0],["2016-05-18",26.7655,27.0746,26.5939,26.817,2782300.0],["2016-05-19",26.6711,26.9544,26.5938,26.9115,3134200.0],["2016-05-20",27.1776,27.5467,27.1776,27.2806,2791600.0],["2016-05-23",27.2806,27.2978,26.8085,26.9286,2403300.0],["2016-05-24",27.1175,27.9931,26.963,27.8042,4348400.0],["2016-05-25",27.8815,28.1133,27.8386,27.9587,2630800.0],["2016-05-26",27.9845,28.0618,27.7699,27.7871,2982800.0],["2016-05-27",27.8128,28.1047,27.7956,28.0017,1637900.0],["2016-05-31",28.1133,28.2163,27.8986,28.0188,2841900.0],["2016-06-01",27.8214,27.9931,27.6583,27.9244,2713300.0],["2016-06-02",27.8042,27.83,27.4179,27.581,3041300.0],["2016-06-03",27.581,27.581,27.2548,27.4952,2516700.0],["2016-06-06",27.5038,27.6154,26.963,27.1089,3504800.0],["2016-06-07",27.1347,27.5982,27.0231,27.4094,3480300.0],["2016-06-08",27.4179,27.5896,27.2978,27.478,3164400.0],["2016-06-09",27.2205,27.3836,27.0059,27.3321,1746700.0],["2016-06-10",27.1003,27.1003,26.6797,26.817,2593300.0],["2016-06-13",26.6368,26.7741,26.4737,26.4823,3348200.0],["2016-06-14",26.3621,26.5509,25.8213,26.1046,4689500.0],["2016-06-15",26.1904,26.2419,25.8814,25.9157,4493300.0],["2016-06-16",25.8127,26.3964,25.6153,26.3277,5260200.0],["2016-06-17",26.3878,26.5939,26.1646,26.5166,4476100.0],["2016-06-20",26.8256,27.272,26.7999,26.9286,3037700.0],["2016-06-21",26.9973,27.0574,26.8342,26.9201,2066300.0],["2016-06-22",26.9201,27.2377,26.7655,26.7913,2703200.0],["2016-06-23",27.066,27.2119,26.8085,27.0231,3273100.0],["2016-06-24",25.8384,26.2505,25.7354,25.9071,10161800.0],["2016-06-27",25.5552,25.6496,24.9886,25.1345,5570900.0],["2016-06-28",25.3835,25.7612,25.2461,25.6839,5000500.0],["2016-06-29",25.9157,26.2677,25.8556,26.1561,3931100.0],["2016-06-30",26.1818,26.7398,25.9758,26.5595,4391000.0],["2016-07-01",26.5939,26.9544,26.3964,26.6539,3074900.0],["2016-07-05",26.4651,26.5595,26.0187,26.2247,2797000.0],["2016-07-06",26.1602,26.6338,26.0999,26.6251,2817900.0],["2016-07-07",26.7026,26.8921,26.651,26.8663,2817800.0],["2016-07-08",27.1246,27.8135,27.0729,27.7446,4428800.0],["2016-07-11",27.7962,28.3473,27.7962,28.244,4260200.0],["2016-07-12",28.3904,28.864,28.3387,28.7607,4124100.0],["2016-07-13",28.7865,29.2945,28.7521,29.062,6100700.0],["2016-07-14",29.3204,29.484,29.2257,29.2945,5000500.0],["2016-07-15",29.3548,29.4237,29.174,29.3462,3222300.0],["2016-07-18",29.4323,29.4582,29.0965,29.1912,3340500.0],["2016-07-19",29.1309,29.2773,28.9932,29.0965,3051600.0],["2016-07-20",29.2515,29.682,29.1309,29.5615,2674700.0],["2016-07-21",29.5615,29.6045,28.6832,28.7176,8512700.0],["2016-07-22",28.7176,29.3032,28.5023,29.0965,7716700.0],["2016-07-25",29.1223,29.527,29.0448,29.4754,5565700.0],["2016-07-26",30.2762,30.9134,30.0954,30.8704,9369900.0],["2016-07-27",31.0254,31.5592,30.9565,31.3784,8044200.0],["2016-07-28",31.3698,32.1878,31.2492,31.7487,6729400.0],["2016-07-29",31.7056,31.7401,31.3095,31.4129,5926800.0],["2016-08-01",31.4559,31.5334,31.1545,31.3095,3707700.0],["2016-08-02",31.2578,31.344,31.0856,31.2923,2913700.0],["2016-08-03",31.3267,31.5076,31.1459,31.4817,2507600.0],["2016-08-04",31.4904,31.5334,31.1115,31.2406,2781300.0],["2016-08-05",31.4387,31.6454,31.3354,31.5765,2049700.0],["2016-08-08",31.5506,31.6023,31.3267,31.4129,2516900.0],["2016-08-09",31.4817,31.5076,31.1029,31.1976,2578300.0],["2016-08-10",31.2492,31.344,31.0684,31.2492,1997800.0],["2016-08-11",31.2665,31.4387,31.0684,31.1545,2932800.0],["2016-08-12",31.0598,31.1717,30.8101,31.0598,2324600.0],["2016-08-15",31.1201,31.3526,31.0684,31.1287,1929400.0],["2016-08-16",31.034,31.1028,30.5604,30.5776,2759000.0],["2016-08-17",30.5001,30.612,30.2073,30.5431,3438600.0],["2016-08-18",30.5431,30.5431,30.3193,30.3193,3311000.0],["2016-08-19",30.1987,30.4484,30.1556,30.3106,3052600.0],["2016-08-22",30.302,30.4829,30.1212,30.4656,2799200.0],["2016-08-23",30.5862,30.9823,30.5345,30.7498,3133800.0],["2016-08-24",30.6723,30.7412,30.2762,30.3795,2707500.0],["2016-08-25",30.3795,30.4054,30.2418,30.3623,1658400.0],["2016-08-26",30.4742,30.6034,30.1556,30.3279,1913000.0],["2016-08-29",30.4226,30.6981,30.4226,30.5345,2427100.0],["2016-08-30",30.5604,30.6465,30.3623,30.4915,2694400.0],["2016-08-31",30.3623,30.6895,30.2331,30.5517,3850400.0],["2016-09-01",30.569,30.8445,30.3279,30.5948,4287400.0],["2016-09-02",30.724,30.9048,30.3968,30.5345,2113000.0],["2016-09-06",30.6895,30.7412,30.259,30.4054,2216400.0],["2016-09-07",30.3451,30.5001,30.1987,30.3795,2447300.0],["2016-09-08",30.2848,30.3451,30.0954,30.2676,2344300.0],["2016-09-09",30.0179,30.0265,28.4679,28.6401,6231100.0],["2016-09-12",28.4507,29.1826,28.3215,29.0104,5307600.0],["2016-09-13",28.7004,28.8037,28.3215,28.4421,5293100.0],["2016-09-14",28.4851,28.8726,28.4507,28.6229,4689700.0],["2016-09-15",28.6401,29.0018,28.5884,28.9329,2949000.0],["2016-09-16",28.7262,28.7435,28.3215,28.3301,5304400.0],["2016-09-19",28.5023,28.7176,28.2785,28.356,3195700.0],["2016-09-20",28.554,28.554,28.0804,28.2871,4349800.0],["2016-09-21",28.4507,28.7865,28.1579,28.7521,4454800.0],["2016-09-22",29.0276,29.5787,29.0276,29.5615,5907100.0],["2016-09-23",29.6045,29.7681,29.3893,29.5098,3356500.0],["2016-09-26",29.3548,29.8456,29.2945,29.5615,3044200.0],["2016-09-27",29.4323,30.0265,29.3548,29.9834,4783400.0],["2016-09-28",29.9834,30.1126,29.6131,29.7509,4165000.0],["2016-09-29",29.7682,29.992,29.372,29.4668,2976600.0],["2016-09-30",29.6648,29.7079,29.2429,29.5443,5534800.0],["2016-10-03",29.3893,29.6218,29.0018,29.2429,2882500.0],["2016-10-04",29.2343,29.5701,29.062,29.1568,3193300.0],["2016-10-05",29.329,29.6734,29.3032,29.484,3326000.0],["2016-10-06",29.4237,30.1987,29.3893,30.0781,2788600.0],["2016-10-07",29.9662,30.0179,28.8468,28.8554,8533000.0],["2016-10-10",29.174,29.3204,28.9759,29.174,3364200.0],["2016-10-11",29.4754,29.682,28.5195,28.6143,2921500.0],["2016-10-12",28.7525,29.167,28.6056,28.9857,2562300.0],["2016-10-13",28.8129,28.8993,28.4243,28.8129,2326300.0],["2016-10-14",29.1066,29.4175,28.9511,28.9511,2029800.0],["2016-10-17",29.0029,29.357,28.977,29.1929,2490100.0],["2016-10-18",29.5471,29.5471,28.882,28.9079,3507400.0],["2016-10-19",28.9684,29.0116,28.2947,28.4502,4827900.0],["2016-10-20",28.3465,28.7352,28.2515,28.6661,3116800.0],["2016-10-21",28.4243,28.6747,28.2083,28.5797,3026100.0],["2016-10-24",28.7697,29.2275,28.6747,28.9857,4257800.0],["2016-10-25",27.9579,27.9751,25.9455,26.2391,14614500.0],["2016-10-26",26.1182,26.6364,26.1009,26.4291,7157100.0],["2016-10-27",26.4723,26.766,26.1268,26.3428,6695200.0],["2016-10-28",26.3773,26.861,26.3427,26.5328,5073600.0],["2016-10-31",26.6191,26.766,26.4723,26.671,4257900.0],["2016-11-01",26.6537,26.7314,25.6863,25.8936,5626800.0],["2016-11-02",25.8591,26.0145,25.3927,25.4186,5654100.0],["2016-11-03",25.5222,25.7209,25.3754,25.4359,4226100.0],["2016-11-04",25.5482,26.2477,25.41,25.7727,5018400.0],["2016-11-07",26.3255,26.3859,25.9973,26.1441,3975600.0],["2016-11-08",26.1182,26.4119,25.9714,26.3082,3050400.0],["2016-11-09",26.2391,26.9473,25.9455,26.7141,3559300.0],["2016-11-10",26.7832,27.5174,26.7832,27.1633,5005300.0],["2016-11-11",26.9733,27.3619,26.6969,27.0078,4032600.0],["2016-11-14",27.1028,27.3965,26.9992,27.336,4742300.0],["2016-11-15",27.7333,28.1392,27.1719,27.5778,3837700.0],["2016-11-16",27.3965,27.5519,26.9301,27.1028,4016800.0],["2016-11-17",27.2583,28.001,27.241,27.8542,4471900.0],["2016-11-18",27.7765,28.122,27.7247,28.0356,4256500.0],["2016-11-21",28.2429,28.2861,27.6988,28.0615,4288500.0],["2016-11-22",28.1392,28.2429,27.8629,28.122,4247200.0],["2016-11-23",28.0961,28.2429,27.8542,27.9751,2456000.0],["2016-11-25",27.9924,28.2602,27.8542,28.2515,1103000.0],["2016-11-28",28.1565,28.2602,27.6469,27.7765,3928200.0],["2016-11-29",27.7506,27.9579,27.6642,27.8197,2533000.0],["2016-11-30",27.9147,28.0442,27.241,27.336,3936000.0],["2016-12-01",27.3533,27.3533,26.1355,26.1959,5396900.0],["2016-12-02",26.1182,26.3859,25.98,26.1873,4515400.0],["2016-12-05",26.4723,26.9473,26.36,26.9387,4770400.0],["2016-12-06",27.0251,27.0942,26.7832,26.9819,3614400.0],["2016-12-07",26.9646,27.8369,26.9646,27.7506,4257500.0],["2016-12-08",27.8197,28.217,27.716,28.1047,2536500.0],["2016-12-09",28.1479,28.1824,27.8974,28.1651,4031800.0],["2016-12-12",27.932,28.027,27.7247,27.9838,3121700.0],["2016-12-13",28.0701,28.5711,28.0615,28.217,3519500.0],["2016-12-14",28.122,28.6834,28.0183,28.0701,3766400.0],["2016-12-15",28.0701,28.2515,27.2065,27.241,3815200.0],["2016-12-16",27.2842,27.6469,27.241,27.5778,6221900.0],["2016-12-19",27.6297,28.2429,27.6297,27.9838,2865700.0],["2016-12-20",28.0097,28.0961,27.8024,28.0356,1676900.0],["2016-12-21",28.122,28.4156,28.0529,28.3206,2370500.0],["2016-12-22",28.3897,28.3984,27.6469,27.6642,2422400.0],["2016-12-23",27.7333,27.7506,27.5951,27.6901,1626400.0],["2016-12-27",27.8197,27.8629,27.7074,27.8456,1160100.0],["2016-12-28",27.9665,28.027,27.4137,27.4915,1736400.0],["2016-12-29",27.5087,27.7074,27.4656,27.5433,1188300.0],["2016-12-30",27.7074,27.7074,27.2151,27.3101,1546100.0],["2017-01-03",27.5433,27.8888,27.3792,27.8369,2660700.0],["2017-01-04",27.9406,28.597,27.8715,28.4502,3589900.0],["2017-01-05",28.3638,28.6661,28.0874,28.2083,2513200.0],["2017-01-06",28.3984,28.5538,28.0701,28.0961,3157600.0],["2017-01-09",28.0356,28.1565,27.7765,27.7938,2573800.0],["2017-01-10",27.7765,28.027,27.6901,27.8197,2705700.0],["2017-01-11",27.9063,28.1576,27.811,28.1229,2602200.0],["2017-01-12",28.0016,28.0016,27.3692,27.7677,3490500.0],["2017-01-13",27.811,28.0189,27.7157,27.7677,2417000.0],["2017-01-17",27.6637,27.9063,27.4645,27.7504,1613400.0],["2017-01-18",27.8717,27.993,27.5944,27.811,2248300.0],["2017-01-19",27.8197,28.1316,27.6291,27.6637,2160500.0],["2017-01-20",27.759,27.8803,27.4645,27.707,3139700.0],["2017-01-23",27.7157,27.9063,27.4558,27.7504,2648600.0],["2017-01-24",27.967,28.6254,27.9496,28.5214,2648400.0],["2017-01-25",28.7467,29.2146,28.7467,29.1279,4217400.0],["2017-01-26",29.3185,29.5005,29.0239,29.1452,3732500.0],["2017-01-27",29.2146,29.2146,28.7467,28.868,2227800.0],["2017-01-30",28.79,28.8593,28.3395,28.8593,2157200.0],["2017-01-31",28.7554,28.868,28.3395,28.5474,3024300.0],["2017-02-01",28.5301,29.0413,28.4608,28.816,3089000.0],["2017-02-02",28.764,28.8247,28.5041,28.5908,3447100.0],["2017-02-03",28.7294,29.0586,28.7207,28.79,3837300.0],["2017-02-06",28.7121,28.998,28.5821,28.7467,5896100.0],["2017-02-07",28.8247,29.1366,28.7294,29.1192,2990000.0],["2017-02-08",29.0846,29.2925,28.8853,29.2752,4793500.0],["2017-02-09",29.2752,29.2752,27.1092,28.6427,10892000.0],["2017-02-10",28.7207,29.4485,28.6514,29.2406,4714600.0],["2017-02-13",29.4398,29.5611,28.9893,29.024,3789300.0],["2017-02-14",28.9373,28.9893,28.4868,28.6861,3425400.0],["2017-02-15",28.6428,29.0413,28.6254,28.972,2477700.0],["2017-02-16",28.998,29.2405,28.8593,29.1712,3012400.0],["2017-02-17",29.1106,29.1106,28.7727,29.0413,2072300.0],["2017-02-21",29.1366,29.5958,29.0933,29.4831,2559900.0],["2017-02-22",29.4831,29.6391,29.2665,29.3272,2804600.0],["2017-02-23",29.4571,29.7171,29.1886,29.5525,4359600.0],["2017-02-24",29.3532,29.4745,29.1193,29.4745,3782300.0],["2017-02-27",29.4571,29.8557,29.4052,29.8297,2018500.0],["2017-02-28",29.7517,29.8124,29.2492,29.2665,3244200.0],["2017-03-01",29.7431,30.2542,29.7344,29.9423,3527400.0],["2017-03-02",29.925,29.925,29.4918,29.7431,3231100.0],["2017-03-03",29.795,29.873,29.4745,29.5091,3360900.0],["2017-03-06",29.3445,29.4225,28.6687,28.9893,8926900.0],["2017-03-07",28.998,29.1366,28.6514,28.8074,3391500.0],["2017-03-08",28.842,29.3965,28.7987,29.3012,3222400.0],["2017-03-09",29.2665,29.6218,29.1366,29.2059,2560700.0],["2017-03-10",29.1539,29.5698,29.1193,29.3965,1870800.0],["2017-03-13",29.3445,29.5091,29.0413,29.1799,2928900.0],["2017-03-14",29.0326,29.3272,28.9373,29.1799,2371800.0],["2017-03-15",29.3792,29.9077,29.2665,29.7864,3735100.0],["2017-03-16",29.8557,30.1156,29.7777,30.0203,3186400.0],["2017-03-17",30.0203,30.1243,29.7864,30.029,4146400.0],["2017-03-20",30.0636,30.0636,29.7604,29.8817,1715400.0],["2017-03-21",29.977,29.9856,29.2492,29.3099,2801000.0],["2017-03-22",29.3532,29.4745,29.1279,29.3878,1973600.0],["2017-03-23",29.3532,29.7344,29.2839,29.6391,2064400.0],["2017-03-24",29.6304,29.821,29.3272,29.4485,1653600.0],["2017-03-27",29.0759,29.3359,28.8333,29.2319,2381200.0],["2017-03-28",29.1106,29.6131,29.0933,29.4312,2226900.0],["2017-03-29",29.3099,29.6391,29.2752,29.4312,2616300.0],["2017-03-30",29.4225,29.5611,29.1972,29.3012,1916700.0],["2017-03-31",29.2839,29.5611,29.1452,29.4485,3437100.0],["2017-04-03",29.4831,29.6218,28.6427,28.946,3193800.0],["2017-04-04",28.92,29.0326,28.7727,28.8247,3122000.0],["2017-04-05",29.0066,29.3185,28.5648,28.6601,5413700.0],["2017-04-06",29.1019,29.5958,28.9893,29.3099,3773700.0],["2017-04-07",29.2146,29.3445,29.0153,29.024,3972700.0],["2017-04-10",29.0153,29.4052,29.0153,29.0846,2415900.0],["2017-04-11",29.0413,29.4312,28.998,29.4225,2494700.0],["2017-04-12",29.4051,29.4746,28.9359,28.9446,3083800.0],["2017-04-13",28.8837,29.1097,28.7186,28.7534,2467600.0],["2017-04-17",28.849,29.1357,28.8142,29.101,1885800.0],["2017-04-18",28.9011,29.0923,28.736,29.0054,3024800.0],["2017-04-19",29.1184,29.5702,29.1184,29.3008,3703000.0],["2017-04-20",29.5094,29.7614,29.3877,29.4833,4587800.0],["2017-04-21",29.4833,30.0481,29.4225,29.8396,4432300.0],["2017-04-24",30.2219,30.4913,30.1176,30.4392,4320500.0],["2017-04-25",31.7252,32.1597,31.395,32.0641,8220100.0],["2017-04-26",32.1944,32.655,32.0641,32.542,6001600.0],["2017-04-27",32.542,32.542,32.2205,32.3682,3459100.0],["2017-04-28",32.3248,32.4291,32.1075,32.1684,4057000.0],["2017-05-01",32.2726,32.2726,31.9077,31.9077,3053200.0],["2017-05-02",31.8642,32.0033,31.6557,31.9251,3242100.0],["2017-05-03",31.7513,31.899,31.6904,31.8382,2011700.0],["2017-05-04",31.8816,32.0641,31.76,31.9685,1428300.0],["2017-05-05",32.038,32.1423,31.8729,32.0815,1480400.0],["2017-05-08",31.9946,32.2813,31.9251,32.0902,4022400.0],["2017-05-09",32.1162,32.2553,32.0119,32.1075,2255800.0],["2017-05-10",31.9685,32.1597,31.8469,31.9424,2185500.0],["2017-05-11",31.7339,31.8903,31.4906,31.8469,1828400.0],["2017-05-12",31.7686,31.8903,31.534,31.6817,1696200.0],["2017-05-15",31.8208,32.177,31.8034,32.1597,3188700.0],["2017-05-16",32.2379,32.5072,32.0119,32.3769,3868700.0],["2017-05-17",32.3769,32.3769,31.9946,32.0206,4328000.0],["2017-05-18",31.9772,32.4986,31.9424,32.1684,5160100.0],["2017-05-19",32.29,32.29,32.0554,32.151,2313100.0],["2017-05-22",32.2205,32.3856,32.151,32.3161,1561400.0],["2017-05-23",32.4551,32.5594,31.9598,32.0033,1427400.0],["2017-05-24",32.0033,32.2813,31.8816,32.2292,1959200.0],["2017-05-25",32.4117,32.5768,32.2466,32.264,2320400.0],["2017-05-26",32.2553,32.3248,32.0641,32.151,2765300.0],["2017-05-30",32.0728,32.2205,31.9164,32.1423,1631600.0],["2017-05-31",32.0206,32.4204,32.0206,32.3682,2943700.0],["2017-06-01",32.4725,32.5768,32.2466,32.5159,1909200.0],["2017-06-02",32.542,32.9417,32.542,32.7071,2277600.0],["2017-06-05",32.7071,32.7853,32.3769,32.3856,1609200.0],["2017-06-06",32.1771,32.4291,32.0728,32.2813,2013300.0],["2017-06-07",32.2553,32.429,32.1075,32.151,2342400.0],["2017-06-08",32.151,32.3074,31.9946,32.1857,2238000.0],["2017-06-09",32.2379,32.4638,32.1423,32.3421,1730400.0],["2017-06-12",32.2292,32.542,31.9337,32.5159,2069300.0],["2017-06-13",32.5768,33.3067,32.4725,33.1416,3282700.0],["2017-06-14",33.2893,33.4805,33.159,33.3849,2264000.0],["2017-06-15",33.0981,33.6108,32.907,33.5326,3272200.0],["2017-06-16",33.437,33.7759,33.3675,33.5239,3651600.0],["2017-06-19",33.689,34.0627,33.6021,34.0105,2026200.0],["2017-06-20",33.9931,34.2104,33.8628,33.8628,2644500.0],["2017-06-21",33.8541,33.9758,33.5934,33.6803,1991700.0],["2017-06-22",33.6803,33.9149,33.4978,33.7325,2348500.0],["2017-06-23",33.7498,33.8802,33.4718,33.8107,4187900.0],["2017-06-26",33.8541,34.0105,33.7846,33.8107,1492000.0],["2017-06-27",33.7672,33.802,33.2024,33.2372,2314400.0],["2017-06-28",33.4631,33.7325,33.2111,33.6803,2288600.0],["2017-06-29",33.6108,33.6716,32.7506,33.0199,1906700.0],["2017-06-30",33.0199,33.4805,33.0199,33.2024,1972300.0],["2017-07-03",33.3849,33.4544,32.9765,32.9852,1268600.0],["2017-07-05",32.9765,33.2198,32.7158,33.1503,2750400.0],["2017-07-06",32.933,33.0634,32.681,32.7419,1979900.0],["2017-07-07",32.8635,33.6021,32.8635,33.3936,2496600.0],["2017-07-10",33.3936,33.7498,33.1763,33.6629,2051300.0],["2017-07-11",33.6195,33.8107,33.4805,33.7151,1925600.0],["2017-07-12",33.9939,34.1071,33.5757,33.6802,1331600.0],["2017-07-13",33.6193,33.8806,33.5757,33.8371,1388400.0],["2017-07-14",33.8806,34.0461,33.8371,33.9067,1302900.0],["2017-07-17",33.9067,33.9764,33.7412,33.7499,1435800.0],["2017-07-18",33.6977,33.8196,33.4102,33.6018,1229400.0],["2017-07-19",33.7674,34.02,33.7238,33.9939,1223400.0],["2017-07-20",33.8458,33.9416,33.1401,33.3666,3631900.0],["2017-07-21",33.2359,33.6018,33.2011,33.3666,1516300.0],["2017-07-24",33.3928,33.4102,32.8439,32.8613,2353100.0],["2017-07-25",33.0704,33.1749,32.8003,32.8787,1981300.0],["2017-07-26",32.8962,33.0443,32.6697,32.7916,2976100.0],["2017-07-27",33.1053,33.8371,32.8526,33.3579,4423600.0],["2017-07-28",33.4015,34.0636,33.3753,33.6018,3477000.0],["2017-07-31",33.7325,33.7848,33.2185,33.2185,1705000.0],["2017-08-01",33.3927,33.6193,33.2098,33.3927,1978900.0],["2017-08-02",33.3492,33.6193,33.2359,33.3492,1735100.0],["2017-08-03",33.3579,33.4886,32.9571,33.0965,3530000.0],["2017-08-04",33.1924,33.4363,33.114,33.3927,1115400.0],["2017-08-07",33.323,33.4276,33.1575,33.2882,1042800.0],["2017-08-08",33.2272,33.2446,32.7394,32.7829,2074400.0],["2017-08-09",32.7655,32.8265,32.3647,32.4083,1868500.0],["2017-08-10",32.1818,32.2254,31.7462,31.7549,1827300.0],["2017-08-11",31.6591,32.1121,31.6329,31.964,1241300.0],["2017-08-14",32.3212,32.6348,32.1557,32.4954,1283300.0],["2017-08-15",32.539,32.7394,32.417,32.6,1963200.0],["2017-08-16",32.6348,32.8439,32.6174,32.6522,2232100.0],["2017-08-17",32.5216,32.6697,31.7636,31.7723,2609400.0],["2017-08-18",31.6678,31.8333,31.4848,31.7113,2001500.0],["2017-08-21",31.6678,31.8769,31.5981,31.8246,1213400.0],["2017-08-22",31.8682,32.2341,31.7375,32.2254,2871800.0],["2017-08-23",32.0598,32.2254,31.9117,31.9901,1743400.0],["2017-08-24",32.1121,32.1992,31.7549,31.781,2227200.0],["2017-08-25",31.9117,31.9466,31.4674,31.6329,2201300.0],["2017-08-28",31.8333,31.903,31.4761,31.6242,2283800.0],["2017-08-29",31.5023,31.7375,31.4326,31.6329,1797200.0],["2017-08-30",31.6852,31.8507,31.5981,31.6852,2264600.0],["2017-08-31",31.8856,32.1208,31.781,32.0337,2970500.0],["2017-09-01",32.1121,32.3647,32.0424,32.2863,1644700.0],["2017-09-05",32.2602,32.295,31.7288,31.9291,1665400.0],["2017-09-06",32.1644,32.2863,31.9553,32.0598,1807800.0],["2017-09-07",32.1905,32.2776,31.903,32.2341,1785800.0],["2017-09-08",32.2602,32.7742,32.1731,32.7307,2322300.0],["2017-09-11",32.7916,32.8874,32.2776,32.7916,2501500.0],["2017-09-12",32.8787,33.2621,32.7829,33.2011,1580200.0],["2017-09-13",33.2011,33.2011,32.6435,32.6784,2089300.0],["2017-09-14",32.5564,32.6261,32.2166,32.5651,1704700.0],["2017-09-15",32.4693,32.6696,32.3473,32.5041,2178800.0],["2017-09-18",32.5738,32.7393,32.3996,32.4519,2000200.0],["2017-09-19",32.4867,32.6522,32.4431,32.5738,2184300.0],["2017-09-20",32.5303,32.7394,32.3647,32.6871,3552000.0],["2017-09-21",32.7045,32.8875,32.478,32.8613,1334800.0],["2017-09-22",32.7829,33.2969,32.7829,33.1837,1711400.0],["2017-09-25",33.1662,33.3666,33.053,33.2882,1653600.0],["2017-09-26",33.323,33.5234,33.2795,33.4537,1668200.0],["2017-09-27",33.4886,33.7412,33.3143,33.6018,1649600.0],["2017-09-28",33.5147,33.8893,33.4276,33.7848,1369700.0],["2017-09-29",33.7586,34.081,33.7586,33.9852,1605000.0],["2017-10-02",33.9677,34.5166,33.9677,34.4904,2292800.0],["2017-10-03",34.3772,34.412,33.8196,34.1594,2411400.0],["2017-10-04",34.2204,34.3075,33.9503,34.1942,1932600.0],["2017-10-05",34.2204,34.2726,33.898,33.959,2178400.0],["2017-10-06",33.8719,34.1942,33.8022,34.1768,1755600.0],["2017-10-09",34.1768,34.2465,33.8806,33.9242,2400200.0],["2017-10-10",33.9329,34.0026,33.7064,33.7586,1806400.0],["2017-10-11",33.8632,33.9677,33.7238,33.9416,2137200.0],["2017-10-12",33.9023,34.1381,33.8324,34.1032,2381800.0],["2017-10-13",34.1993,34.243,33.8936,33.9984,2096300.0],["2017-10-16",34.0595,34.1469,33.8149,34.0333,1180100.0],["2017-10-17",34.0246,34.1818,33.9198,33.9809,1547700.0],["2017-10-18",34.0421,34.1556,33.7538,33.7713,1552400.0],["2017-10-19",33.7101,34.1993,33.5616,34.1207,2587900.0],["2017-10-20",34.243,35.0379,34.2168,35.0204,3232500.0],["2017-10-23",35.0292,35.6057,34.9768,35.0379,4450200.0],["2017-10-24",34.7846,35.9027,34.4788,35.6668,4978500.0],["2017-10-25",34.8632,35.3698,34.1556,34.6535,4213900.0],["2017-10-26",34.9069,35.2126,34.8719,35.0379,3241600.0],["2017-10-27",34.9942,35.2126,34.6885,35.0816,2408500.0],["2017-10-30",34.9767,35.2126,34.4613,34.4963,1868200.0],["2017-10-31",34.54,34.8894,34.505,34.7846,2683300.0],["2017-11-01",34.9593,34.9593,34.1643,34.3915,1985000.0],["2017-11-02",34.3565,34.5312,33.6402,33.9722,3178500.0],["2017-11-03",33.9896,34.5138,33.9809,34.0857,2131800.0],["2017-11-06",33.9896,34.3041,33.9023,34.2604,1402200.0],["2017-11-07",34.2692,34.5312,34.0421,34.1381,1630000.0],["2017-11-08",34.0595,34.3128,33.7188,34.1818,3395900.0],["2017-11-09",33.9285,34.0683,33.4917,33.7363,1607400.0],["2017-11-10",33.6228,33.8586,33.5791,33.7276,2038400.0],["2017-11-13",33.614,34.0857,33.614,33.9722,2039000.0],["2017-11-14",33.745,34.1643,33.7276,34.1032,1665400.0],["2017-11-15",33.8761,34.1381,33.649,33.9023,2106400.0],["2017-11-16",34.0945,34.671,34.0246,34.1906,2129200.0],["2017-11-17",34.0595,34.6099,33.9547,34.3827,1394800.0],["2017-11-20",34.5138,34.9593,34.3478,34.802,1849600.0],["2017-11-21",34.8981,35.0117,34.7234,34.9505,1820000.0],["2017-11-22",34.9505,35.0903,34.8457,34.8894,993700.0],["2017-11-24",35.0728,35.1427,34.5487,34.5749,981900.0],["2017-11-27",34.5924,35.0379,34.5924,34.9942,1701900.0],["2017-11-28",35.0641,35.8241,35.0117,35.7542,3322700.0],["2017-11-29",35.8503,36.7588,35.7979,36.7151,2895900.0],["2017-11-30",36.8112,37.6411,36.8112,37.4838,4491300.0],["2017-12-01",37.4751,37.7197,36.619,37.1257,4231200.0],["2017-12-04",37.5799,38.2525,37.4227,37.8245,3870500.0],["2017-12-05",37.8682,38.2351,37.4926,37.545,2942600.0],["2017-12-06",36.8985,37.6061,36.7937,36.8199,3054300.0],["2017-12-07",36.8199,37.2567,36.8199,36.9597,2806000.0],["2017-12-08",37.1781,37.3178,36.916,37.3178,3848500.0],["2017-12-11",37.3528,37.3528,36.916,37.0558,1749700.0],["2017-12-12",37.0995,37.2654,36.8287,36.8549,2506100.0],["2017-12-13",36.8461,36.9772,36.7064,36.7064,2653300.0],["2017-12-14",36.8112,36.9073,36.453,36.5579,3238000.0],["2017-12-15",36.8025,37.082,36.6277,36.9597,3007000.0],["2017-12-18",37.1868,37.6061,37.1169,37.5624,2310500.0],["2017-12-19",37.676,37.9206,37.4663,37.5624,3433700.0],["2017-12-20",37.7371,38.2351,37.5799,38.1477,2841300.0],["2017-12-21",38.3836,38.8203,38.1827,38.6456,2254100.0],["2017-12-22",38.7505,38.7767,38.2438,38.2875,2254600.0],["2017-12-26",38.3224,38.6369,38.3049,38.4534,891700.0],["2017-12-27",38.5408,38.5408,38.2525,38.3312,1674800.0],["2017-12-28",38.4098,38.567,38.2351,38.5408,1880700.0],["2017-12-29",38.6631,38.7679,38.3748,38.3836,1653500.0],["2018-01-02",38.4797,38.6806,38.0866,38.27,1588100.0],["2018-01-03",37.9643,38.4884,37.8594,38.436,4520600.0],["2018-01-04",38.6369,38.7505,38.3224,38.4797,1852500.0],["2018-01-05",38.733,38.864,38.4098,38.8378,2905800.0],["2018-01-08",38.8728,39.79,38.8728,39.0213,3283000.0],["2018-01-09",39.0475,39.7812,39.0475,39.6851,3413200.0],["2018-01-10",39.5803,39.7725,39.0387,39.0562,2127300.0],["2018-01-11",39.2269,40.0588,38.9905,40.0413,3133200.0],["2018-01-12",40.1113,40.2864,39.8749,40.0675,2603500.0],["2018-01-16",40.3915,40.4178,39.4196,39.6122,3090200.0],["2018-01-17",39.8836,40.2251,39.5422,40.1288,2389700.0],["2018-01-18",40.1025,40.6717,40.0325,40.5141,2608800.0],["2018-01-19",40.6542,40.6542,40.0412,40.1901,2775400.0],["2018-01-22",40.2777,40.4615,39.9887,40.1638,2300400.0],["2018-01-23",39.7786,39.9624,39.5597,39.8048,3528800.0],["2018-01-24",40.1463,40.374,39.9537,40.1989,2134800.0],["2018-01-25",40.3039,40.4265,39.6297,39.7786,3116000.0],["2018-01-26",39.9712,39.9887,39.621,39.691,3431200.0],["2018-01-29",39.5509,39.5684,39.0343,39.0869,2633100.0],["2018-01-30",38.8592,39.1919,38.5702,38.9818,2694800.0],["2018-01-31",39.2445,39.4809,39.0256,39.1044,3643100.0],["2018-02-01",38.8592,39.1744,38.4301,38.5877,2177500.0],["2018-02-02",38.2988,38.3251,37.4495,37.5633,3942900.0],["2018-02-05",37.3707,37.537,35.9259,36.1448,4493600.0],["2018-02-06",35.4443,37.3269,35.1729,37.073,4626900.0],["2018-02-07",36.8978,37.9223,36.8366,37.3794,4555400.0],["2018-02-08",36.6877,38.2988,35.5319,35.637,6658600.0],["2018-02-09",36.2236,37.2831,35.2955,36.8891,5990400.0],["2018-02-12",37.143,38.0624,37.0642,37.7559,4981100.0],["2018-02-13",37.5896,37.6946,37.0467,37.4407,4258100.0],["2018-02-14",37.0467,37.7209,36.9416,37.5983,2892500.0],["2018-02-15",38.0449,38.0449,37.2743,37.502,2860600.0],["2018-02-16",37.5108,38.255,37.4845,37.8347,2767600.0],["2018-02-20",37.7034,37.9048,37.0642,37.2306,2000600.0],["2018-02-21",37.2131,38.0011,37.0992,37.1255,3791000.0],["2018-02-22",37.3794,37.6421,37.0817,37.2831,2273800.0],["2018-02-23",37.5545,37.7121,37.2306,37.6684,2395800.0],["2018-02-26",37.7997,37.8522,37.108,37.537,2946000.0],["2018-02-27",37.6421,37.7734,36.6789,36.6789,2820700.0],["2018-02-28",36.714,36.749,35.8997,36.0047,4480300.0],["2018-03-01",35.996,36.3199,35.3305,35.7683,4801300.0],["2018-03-02",35.4619,35.6019,35.1029,35.4706,4594200.0],["2018-03-05",35.243,36.1536,35.2079,36.0398,3025300.0],["2018-03-06",36.2149,36.2587,35.8384,36.0222,2805400.0],["2018-03-07",35.637,36.3812,35.6195,36.1361,2276900.0],["2018-03-08",36.3462,36.4163,36.0135,36.2937,1674300.0],["2018-03-09",36.5826,37.2043,36.2937,37.1956,1834000.0],["2018-03-12",37.3969,37.5721,37.1343,37.1868,3087000.0],["2018-03-13",37.3707,37.432,36.9854,37.0292,2084500.0],["2018-03-14",37.1343,37.1343,36.3375,36.3987,2183800.0],["2018-03-15",36.4688,36.6001,36.2849,36.4338,2638600.0],["2018-03-16",36.4425,36.5476,36.2061,36.3987,3172700.0],["2018-03-19",36.2411,36.2762,35.637,35.9785,2241900.0],["2018-03-20",36.0135,36.1974,35.7858,35.9172,2307900.0],["2018-03-21",36.031,36.6439,35.8909,36.3812,2155800.0],["2018-03-22",36.5651,37.0117,35.8997,35.9259,3281400.0],["2018-03-23",36.0047,36.3725,35.1116,35.243,3667000.0],["2018-03-26",35.8208,36.066,35.2517,35.7333,2901400.0],["2018-03-27",35.8121,35.9347,35.2867,35.4356,3907100.0],["2018-03-28",35.5494,35.7158,34.6563,34.8752,3987700.0],["2018-03-29",35.1291,35.672,34.9803,35.4093,3895500.0],["2018-04-02",35.3393,35.4356,33.7807,34.1485,3379000.0],["2018-04-03",34.2623,34.7263,34.0784,34.6913,3807200.0],["2018-04-04",34.1309,35.6545,34.1309,35.6457,5919200.0],["2018-04-05",35.8033,36.2061,35.672,35.8384,4421700.0],["2018-04-06",35.5319,35.742,34.7789,35.1904,3668500.0],["2018-04-09",35.3743,35.8033,35.0591,35.2167,3377600.0],["2018-04-10",35.6545,36.0748,35.4093,35.7245,2846200.0],["2018-04-11",35.4006,35.7245,35.278,35.5494,2441200.0],["2018-04-12",35.7206,36.0191,35.6065,35.8347,1803700.0],["2018-04-13",36.0981,36.1508,35.6065,35.6855,2003600.0],["2018-04-16",36.0805,36.2473,35.7908,35.9225,3041200.0],["2018-04-17",36.1595,36.6599,36.1595,36.3439,3529200.0],["2018-04-18",36.5107,36.5194,36.2561,36.2649,3122700.0],["2018-04-19",36.1771,36.2034,34.6847,34.8954,7203100.0],["2018-04-20",34.9744,34.9744,34.316,34.4477,5930100.0],["2018-04-23",34.6057,34.7198,34.0878,34.632,6332100.0],["2018-04-24",33.7981,34.1141,31.419,31.7438,13108000.0],["2018-04-25",31.8667,32.7797,31.8404,32.6305,11120000.0],["2018-04-26",32.7446,32.9026,31.9194,32.771,8820300.0],["2018-04-27",32.5866,33.482,32.2091,33.3767,6251000.0],["2018-04-30",33.3591,33.4294,32.9377,33.245,6943100.0],["2018-05-01",33.1397,33.9034,32.648,33.7981,6606300.0],["2018-05-02",33.6225,33.7366,33.0255,33.1221,5336600.0],["2018-05-03",33.0431,33.4732,32.7797,33.3679,3620100.0],["2018-05-04",33.1923,33.7981,33.1484,33.64,3502600.0],["2018-05-07",33.7015,33.8156,33.4294,33.6225,3131800.0],["2018-05-08",33.6927,33.8068,33.403,33.5171,3561400.0],["2018-05-09",33.5523,33.5523,32.8763,33.0343,3918300.0],["2018-05-10",32.2881,33.4118,32.0511,33.2362,2969900.0],["2018-05-11",33.2187,33.9209,33.1748,33.4206,3241700.0],["2018-05-14",33.3942,33.5523,32.9465,33.0431,3959900.0],["2018-05-15",32.7271,33.2274,32.49,32.7885,5931500.0],["2018-05-16",32.8236,33.3152,32.7095,33.2801,4998400.0],["2018-05-17",33.2362,33.403,32.8587,32.9202,3882400.0],["2018-05-18",32.9465,33.3767,32.8587,33.2274,3035100.0],["2018-05-21",33.3767,33.5171,33.008,33.1221,2878400.0],["2018-05-22",33.1221,33.1221,32.4813,32.4813,3479000.0],["2018-05-23",32.4812,33.0431,32.4725,32.9553,3225700.0],["2018-05-24",32.9729,33.1397,32.6568,32.9377,1923300.0],["2018-05-25",32.9026,33.3504,32.7973,33.2713,3289800.0],["2018-05-29",33.008,33.4469,32.7797,32.9641,3524700.0],["2018-05-30",33.4381,33.7278,33.2011,33.4996,3590100.0],["2018-05-31",33.5523,33.5961,32.5866,32.7183,3207400.0],["2018-06-01",32.9553,33.4469,32.9114,33.0343,2603100.0],["2018-06-04",33.1923,33.7542,33.1836,33.7015,3999100.0],["2018-06-05",33.7717,34.0175,33.5084,33.9122,3235500.0],["2018-06-06",33.9736,34.0439,33.2889,33.6927,2685700.0],["2018-06-07",33.7278,34.0614,33.6225,33.8068,3164900.0],["2018-06-08",33.7805,34.1755,33.7015,34.1141,3879700.0],["2018-06-11",34.1053,34.2897,33.9473,33.9824,2731800.0],["2018-06-12",34.0526,34.1931,33.7103,34.1229,2733300.0],["2018-06-13",34.1668,34.1668,33.245,33.3328,3129400.0],["2018-06-14",33.4294,33.763,33.2099,33.7278,2284700.0],["2018-06-15",33.4996,33.6576,33.1397,33.5698,3786000.0],["2018-06-18",33.3503,33.4293,33.0958,33.166,2591500.0],["2018-06-19",32.9641,33.2626,32.411,33.1484,3906000.0],["2018-06-20",33.4118,33.9122,33.1484,33.7454,3624700.0],["2018-06-21",33.6401,33.7981,33.0607,33.1397,3238400.0],["2018-06-22",33.2801,33.5435,33.1397,33.3942,3781600.0],["2018-06-25",33.2626,33.482,32.9377,33.2187,3203200.0],["2018-06-26",33.3855,33.6313,33.1748,33.4294,3573300.0],["2018-06-27",33.4557,33.5874,32.7622,32.8236,3381300.0],["2018-06-28",32.6744,32.9641,32.2179,32.6041,2466200.0],["2018-06-29",32.7885,33.1836,32.6217,32.85,2992100.0],["2018-07-02",32.6042,32.7622,32.3671,32.7358,2675100.0],["2018-07-03",32.9114,33.0607,32.6129,32.6568,1008400.0],["2018-07-05",32.7271,33.4118,32.6305,33.3767,2536800.0],["2018-07-06",33.3591,33.9122,33.0694,33.7278,2460900.0],["2018-07-09",33.8419,34.1931,33.6313,34.0,2388500.0],["2018-07-10",34.0,34.1317,33.6488,33.8683,1894000.0],["2018-07-11",33.6225,33.6225,33.0782,33.1045,3447800.0],["2018-07-12",33.3466,33.4171,32.9241,33.1882,3581900.0],["2018-07-13",33.1442,33.6283,33.1442,33.4611,2464700.0],["2018-07-16",33.4875,33.5931,33.1353,33.1794,2310700.0],["2018-07-17",33.197,33.7868,33.1265,33.7164,3017700.0],["2018-07-18",33.778,34.0421,33.6723,33.8572,2836300.0],["2018-07-19",33.7252,34.447,33.7252,34.315,2458000.0],["2018-07-20",34.0949,34.5175,33.9717,34.3238,2726000.0],["2018-07-23",34.271,34.271,33.9276,33.9717,2765200.0],["2018-07-24",34.0157,34.1741,33.6371,33.9012,3343500.0],["2018-07-25",33.6988,33.7428,32.8977,33.3466,5010200.0],["2018-07-26",33.1618,34.1565,32.8977,34.0333,4336500.0],["2018-07-27",34.1213,34.8168,34.1125,34.6759,3517500.0],["2018-07-30",34.7111,35.0281,34.6231,34.7463,5509700.0],["2018-07-31",34.9136,35.5298,33.6724,35.5034,6104400.0],["2018-08-01",35.5034,35.565,34.9576,35.1865,3965200.0],["2018-08-02",35.0721,35.0721,34.5527,34.6759,4600400.0],["2018-08-03",34.7375,34.9752,34.447,34.7728,2632800.0],["2018-08-06",34.7728,35.1513,34.7111,35.0368,1883800.0],["2018-08-07",35.1601,35.2657,34.9576,34.9576,1852600.0],["2018-08-08",34.94,34.94,34.4998,34.5263,1487100.0],["2018-08-09",34.5879,34.8608,34.4118,34.4382,2323100.0],["2018-08-10",34.3326,34.3326,33.6635,33.9805,2152900.0],["2018-08-13",33.91,34.1301,33.0297,33.2058,3047700.0],["2018-08-14",33.2762,33.8308,33.2146,33.6723,2338300.0],["2018-08-15",33.5403,33.8132,32.9945,33.7516,2042100.0],["2018-08-16",33.8924,34.0685,33.6195,33.9276,2556600.0],["2018-08-17",33.9981,34.4206,33.9012,34.1125,2162000.0],["2018-08-20",34.2093,34.315,33.91,34.0333,2144300.0],["2018-08-21",34.1125,34.8168,34.1125,34.5527,2308100.0],["2018-08-22",34.5175,34.6319,34.0861,34.2358,2407500.0],["2018-08-23",34.2358,34.2358,33.8836,34.1125,2745300.0],["2018-08-24",34.1037,34.403,34.0157,34.2622,2651000.0],["2018-08-27",34.3854,34.9752,34.3502,34.4206,1869700.0],["2018-08-28",34.4206,34.5967,34.183,34.2358,1324500.0],["2018-08-29",34.315,34.315,34.0421,34.1125,1591200.0],["2018-08-30",34.0509,34.0509,33.4875,33.6019,1813400.0],["2018-08-31",33.4435,33.778,33.2938,33.4259,2026800.0],["2018-09-04",33.241,33.4259,32.8272,33.241,4096300.0],["2018-09-05",33.2674,33.778,33.1177,33.5579,2642500.0],["2018-09-06",33.4699,33.7428,33.2674,33.3819,2254200.0],["2018-09-07",33.2234,33.3378,33.0209,33.2146,1984500.0],["2018-09-10",33.3642,33.7076,33.2498,33.3026,2018100.0],["2018-09-11",33.329,33.6635,33.0737,33.5139,1957000.0],["2018-09-12",33.4523,34.1213,33.3026,34.0069,4461300.0],["2018-09-13",34.1213,34.1565,33.5843,33.6547,2066300.0],["2018-09-14",33.69,33.7868,33.329,33.6195,2033500.0],["2018-09-17",33.6195,34.0685,33.5667,33.734,1910500.0],["2018-09-18",33.7252,34.0157,33.2762,33.8924,2473600.0],["2018-09-19",33.8924,34.4206,33.7604,34.0949,2070700.0],["2018-09-20",34.2446,34.4558,33.7604,33.9893,1913400.0],["2018-09-21",34.0597,34.1125,33.7956,33.9276,2989500.0],["2018-09-24",33.8308,33.9717,33.1794,33.2322,2126000.0],["2018-09-25",33.2674,33.2762,32.8625,33.0737,2733400.0],["2018-09-26",33.0649,33.2586,32.7832,32.8536,3255500.0],["2018-09-27",32.9329,33.0825,32.6424,32.792,3116900.0],["2018-09-28",32.7392,32.8096,32.0349,32.2198,4465100.0],["2018-10-01",32.6072,32.616,31.6388,31.9469,4348700.0],["2018-10-02",32.1406,32.5191,32.079,32.1318,5165100.0],["2018-10-03",32.2286,32.3695,32.0085,32.1142,4968400.0],["2018-10-04",31.9821,31.9821,31.5332,31.8061,4873000.0],["2018-10-05",31.8237,31.9293,31.137,31.5332,5883500.0],["2018-10-08",31.4451,31.542,30.9433,31.1546,4115800.0],["2018-10-09",30.9522,31.005,29.8077,29.8429,6535300.0],["2018-10-10",29.6053,29.9838,29.2003,29.3852,5054000.0],["2018-10-11",29.4735,29.6502,28.7844,28.8021,5230600.0],["2018-10-12",28.7314,28.9699,28.166,28.5282,6425500.0],["2018-10-15",28.4133,28.6872,28.3161,28.3161,3292500.0],["2018-10-16",28.1129,28.7932,27.9893,28.59,4182900.0],["2018-10-17",28.4663,28.4752,28.1129,28.2366,4019400.0],["2018-10-18",28.1218,28.166,27.2825,27.3885,4862600.0],["2018-10-19",27.4592,27.8037,27.1146,27.3178,3626600.0],["2018-10-22",27.3885,27.3973,26.7435,26.7612,7361400.0],["2018-10-23",26.399,27.5563,26.2929,27.3355,6247800.0],["2018-10-24",27.2559,27.6447,26.3018,26.3371,5184900.0],["2018-10-25",26.5845,26.9909,26.505,26.6463,6039500.0],["2018-10-26",25.6215,26.0455,24.0312,24.4376,12368600.0],["2018-10-29",24.9058,25.3741,23.987,24.2521,9001300.0],["2018-10-30",24.4729,26.3018,24.2962,26.0632,7074500.0],["2018-10-31",26.2841,26.77,26.0191,26.505,6630300.0],["2018-11-01",26.5933,27.9981,26.5668,27.733,8158900.0],["2018-11-02",27.9186,28.1925,27.4592,27.6712,6507400.0],["2018-11-05",27.6712,28.0334,27.468,27.7595,4631900.0],["2018-11-06",27.7065,28.2455,27.5475,27.7595,4030800.0],["2018-11-07",28.0688,28.1571,27.2825,27.8214,4473500.0],["2018-11-08",27.68,27.9009,27.2736,27.415,4122600.0],["2018-11-09",27.2736,27.7772,27.2118,27.415,4801600.0],["2018-11-12",27.309,27.5387,26.9202,27.0174,4722900.0],["2018-11-13",27.1588,27.9451,27.1234,27.3443,3294300.0],["2018-11-14",27.574,27.9627,27.2294,27.4945,4106300.0],["2018-11-15",27.1588,28.1394,26.929,27.7242,5458600.0],["2018-11-16",27.6182,27.8921,27.1941,27.6447,4179700.0],["2018-11-19",27.6359,27.8391,27.0704,27.1941,3709300.0],["2018-11-20",26.7524,27.5828,26.6022,27.0792,4727100.0],["2018-11-21",27.2294,27.6447,27.0616,27.2118,4264100.0],["2018-11-23",27.1146,27.5475,27.0174,27.2559,1010300.0],["2018-11-26",27.5298,27.786,27.2118,27.6712,5832800.0],["2018-11-27",27.4768,27.786,27.3266,27.4238,3862400.0],["2018-11-28",27.4061,28.2278,26.823,28.2278,5015100.0],["2018-11-29",28.1394,28.2631,27.4061,27.6358,4349400.0],["2018-11-30",27.68,28.0246,27.5387,27.9981,2765500.0],["2018-12-03",28.6519,29.2438,28.3161,28.7402,4905400.0],["2018-12-04",28.431,28.6519,27.0616,27.1058,4296000.0],["2018-12-06",26.6287,27.0351,26.4078,26.9379,5368100.0],["2018-12-07",26.9909,27.5563,26.4696,26.6198,4474500.0],["2018-12-10",26.5845,26.9202,26.0809,26.452,4137600.0],["2018-12-11",26.8495,27.0704,25.86,25.913,3907400.0],["2018-12-12",26.2223,26.5226,26.1604,26.1692,2880900.0],["2018-12-13",26.3724,26.5491,25.8777,26.0897,3595700.0],["2018-12-14",25.7628,26.3106,25.701,26.0986,3373700.0],["2018-12-17",26.0102,26.2576,25.3918,25.5243,3506300.0],["2018-12-18",25.7187,26.0809,25.4271,25.5243,4011500.0],["2018-12-19",25.5331,26.5933,25.5066,25.8247,6522000.0],["2018-12-20",25.5243,26.0809,25.2416,25.6038,7410600.0],["2018-12-21",25.7452,26.3725,24.9942,25.1797,6853700.0],["2018-12-24",24.9412,25.1444,24.3227,24.3316,1927900.0],["2018-12-26",24.3581,25.2416,23.881,25.2416,3155100.0],["2018-12-27",24.8617,25.754,24.7468,25.754,3269600.0],["2018-12-28",25.8689,26.2841,25.4359,25.5331,3147800.0],["2018-12-31",25.6568,25.9925,25.3653,25.8335,2639900.0],["2019-01-02",25.3918,26.2399,25.2857,26.1074,2885300.0],["2019-01-03",25.9042,26.0721,25.3211,25.6833,3889900.0],["2019-01-04",26.2929,27.1941,26.0986,27.1588,4503600.0],["2019-01-07",27.68,28.1659,27.1057,27.9186,4663600.0],["2019-01-08",28.166,28.325,27.68,28.1748,5182000.0],["2019-01-09",28.2278,29.1466,27.8037,28.9258,4954400.0],["2019-01-10",28.7573,29.1652,28.5356,29.0942,4824100.0],["2019-01-11",28.8282,28.9967,28.5267,28.8726,2641000.0],["2019-01-14",28.7041,28.9967,28.5356,28.7661,3099200.0],["2019-01-15",27.9769,28.1898,27.3917,27.8883,6602400.0],["2019-01-16",27.7907,28.1188,27.2055,27.2853,5817400.0],["2019-01-17",27.0902,28.1188,27.0281,28.0301,3929200.0],["2019-01-18",28.2341,28.8637,28.2075,28.5711,5562000.0],["2019-01-22",28.1986,28.2341,27.2941,27.4804,5134000.0],["2019-01-23",27.7641,27.8705,27.0281,27.436,3285800.0],["2019-01-24",27.3828,28.0035,27.3739,27.906,3476600.0],["2019-01-25",28.2962,28.9701,28.0213,28.039,2561400.0],["2019-01-28",27.7375,28.4913,27.6134,28.4735,3887700.0],["2019-01-29",28.3405,28.7395,28.0035,28.5799,3854100.0],["2019-01-30",28.5711,28.6331,28.0656,28.5356,3189200.0],["2019-01-31",28.376,29.0144,28.2873,28.7395,5095200.0],["2019-02-01",28.8194,29.582,28.7484,29.2982,5508400.0],["2019-02-04",29.3071,29.6529,29.2184,29.5997,2428200.0],["2019-02-05",29.5997,29.7327,29.245,29.4312,3238700.0],["2019-02-06",29.4223,29.7948,29.3514,29.4844,5069000.0],["2019-02-07",30.8145,31.7545,30.4953,31.4973,8549700.0],["2019-02-08",31.6836,31.9053,31.2225,31.8343,7792000.0],["2019-02-11",31.923,32.2245,31.852,32.1269,4654000.0],["2019-02-12",32.455,32.8629,32.2865,32.6146,5192100.0],["2019-02-13",32.7476,33.0846,32.659,32.9693,3446800.0],["2019-02-14",32.6146,33.2176,32.6146,33.0314,2805300.0],["2019-02-15",33.2531,33.3684,33.0137,33.2176,2673000.0],["2019-02-19",32.9782,33.7497,32.9339,33.6167,3538900.0],["2019-02-20",33.5103,33.5901,33.2176,33.3152,3524200.0],["2019-02-21",33.2265,33.6078,33.1999,33.4482,4813600.0],["2019-02-22",33.5989,33.8738,33.3595,33.528,2362900.0],["2019-02-25",33.7763,34.264,33.5812,33.5989,3830100.0],["2019-02-26",33.4836,33.7851,33.2354,33.4836,3888000.0],["2019-02-27",33.3684,33.7142,33.2354,33.5989,2723300.0],["2019-02-28",33.5989,33.7142,33.1999,33.3063,3909000.0],["2019-03-01",35.9222,36.3567,34.8581,35.47,8968100.0],["2019-03-04",35.4611,35.7715,35.133,35.4345,5591900.0],["2019-03-05",35.4345,35.5143,35.0355,35.0798,3913000.0],["2019-03-06",35.0089,35.3724,34.8847,34.8936,3743800.0],["2019-03-07",34.7517,34.8493,34.2906,34.5566,3569900.0],["2019-03-08",34.3527,34.8049,34.1398,34.796,2559100.0],["2019-03-11",34.8049,35.0089,34.53,34.8847,3188100.0],["2019-03-12",34.8847,35.0089,34.6808,34.8138,2680300.0],["2019-03-13",34.9645,35.0709,34.3527,34.5478,3646900.0],["2019-03-14",34.5921,34.7783,34.2906,34.5034,2943500.0],["2019-03-15",34.6364,34.7162,34.4236,34.5655,4948300.0],["2019-03-18",34.6364,34.867,34.4679,34.7162,4508200.0],["2019-03-19",34.8404,35.0709,34.4679,34.5478,2510500.0],["2019-03-20",34.4679,34.5743,33.7319,34.193,3791900.0],["2019-03-21",34.1753,35.0975,34.0955,34.6808,2629400.0],["2019-03-22",34.4325,34.4857,33.8827,33.9181,3302500.0],["2019-03-25",33.9802,34.5123,33.8029,34.3349,2245700.0],["2019-03-26",34.3615,34.6542,34.0866,34.4147,4321600.0],["2019-03-27",34.4236,34.6896,34.0423,34.2108,2785000.0],["2019-03-28",34.2551,34.7251,34.2019,34.6896,2172100.0],["2019-03-29",34.9379,35.0709,34.6542,34.8581,3156000.0],["2019-04-01",35.0532,35.2483,34.6719,34.8581,3446900.0],["2019-04-02",34.8847,35.1685,34.6985,35.0975,3856100.0],["2019-04-03",35.2394,35.4168,34.9645,35.1064,2995500.0],["2019-04-04",35.133,35.736,35.133,35.5764,1979900.0],["2019-04-05",35.6473,36.206,35.6385,36.135,3161900.0],["2019-04-08",36.0375,36.2946,35.7981,36.2237,1827400.0],["2019-04-09",35.9931,36.0197,35.6739,35.6916,1575000.0],["2019-04-10",35.7271,35.8424,35.5941,35.8335,2105400.0],["2019-04-11",35.8246,35.9314,35.6646,35.8513,2579600.0],["2019-04-12",36.0292,36.216,35.7802,35.9847,2186800.0],["2019-04-15",36.1359,36.1626,35.8958,36.047,2298900.0],["2019-04-16",36.1715,36.216,35.8691,35.9936,2963100.0],["2019-04-17",36.1715,36.1982,35.5223,35.5667,3123200.0],["2019-04-18",35.6023,35.7179,35.3711,35.6112,4037500.0],["2019-04-22",35.54,35.54,35.0242,35.3088,3053700.0],["2019-04-23",35.2554,35.7891,35.2554,35.5667,4901800.0],["2019-04-24",35.5134,36.0292,35.4422,35.5667,3705500.0],["2019-04-25",34.793,34.8196,33.3521,33.3521,9167100.0],["2019-04-26",33.9836,34.8463,33.8502,34.2237,7555200.0],["2019-04-29",34.4372,35.0776,34.3305,34.9797,5240100.0],["2019-04-30",34.9797,34.9797,34.2949,34.7396,3938900.0],["2019-05-01",34.8018,35.4422,34.704,34.9619,3600200.0],["2019-05-02",34.9797,35.3888,34.953,35.3444,2992500.0],["2019-05-03",35.4422,36.0114,35.4422,35.9669,2494000.0],["2019-05-06",35.2554,35.6824,34.8908,35.6557,3441800.0],["2019-05-07",35.371,35.5667,34.4194,34.5884,4402500.0],["2019-05-08",34.5083,34.624,33.9836,34.0459,4606400.0],["2019-05-09",33.7346,33.8858,33.0853,33.6456,6389900.0],["2019-05-10",33.4678,33.8057,33.0231,33.7435,4946700.0],["2019-05-13",33.0498,33.2276,32.6495,32.8986,4453500.0],["2019-05-14",32.9786,33.4855,32.8541,33.2187,3219900.0],["2019-05-15",32.9074,33.7702,32.8452,33.6723,4725400.0],["2019-05-16",33.6723,34.2326,33.6723,33.9391,3417000.0],["2019-05-17",33.7613,33.948,33.3877,33.3966,2757200.0],["2019-05-20",33.2543,33.699,33.2098,33.5033,2441600.0],["2019-05-21",33.6545,34.0992,33.5745,33.8591,2447400.0],["2019-05-22",33.4411,33.9569,33.4322,33.7346,1989900.0],["2019-05-23",33.3077,33.3432,32.7829,32.8185,4724400.0],["2019-05-24",33.0764,33.1832,32.863,33.1565,2341300.0],["2019-05-28",33.112,33.1743,32.3916,32.4361,2597200.0],["2019-05-29",32.2849,32.525,31.8313,31.9469,3603000.0],["2019-05-30",32.0358,32.2137,31.7068,31.8757,2558800.0],["2019-05-31",31.5556,31.5556,30.9419,31.0575,2733400.0],["2019-06-03",31.1909,31.8935,31.1553,31.6623,3283700.0],["2019-06-04",32.0269,33.112,32.0269,33.0764,3381100.0],["2019-06-05",33.2543,33.2899,32.8096,33.1031,2277600.0],["2019-06-06",33.0231,33.3432,32.6673,33.2899,1677000.0],["2019-06-07",33.4944,33.9391,33.3699,33.7613,2391800.0],["2019-06-10",33.9213,34.2593,33.6101,33.6901,2095500.0],["2019-06-11",33.9747,34.1704,33.53,33.7435,2305000.0],["2019-06-12",33.7701,34.1081,33.5656,33.948,1718400.0],["2019-06-13",34.1259,34.8463,34.0459,34.7218,3460100.0],["2019-06-14",34.5261,34.6951,33.8502,34.0548,3487500.0],["2019-06-17",34.0903,34.2326,33.6723,33.7435,2812400.0],["2019-06-18",33.868,34.4906,33.3521,33.6634,5508900.0],["2019-06-19",33.7968,33.8146,33.0409,33.4055,2929500.0],["2019-06-20",33.8769,34.4905,33.6545,34.3838,3468200.0],["2019-06-21",34.2238,34.2326,33.7791,33.8858,3552100.0],["2019-06-24",33.8858,34.6507,33.868,34.5528,3341800.0],["2019-06-25",34.6506,34.8107,33.9213,34.1526,2989900.0],["2019-06-26",34.1526,34.7129,33.9213,34.5884,3164400.0],["2019-06-27",34.6951,34.8641,34.2682,34.6862,2184600.0],["2019-06-28",34.6773,35.1131,34.6773,34.8997,6766300.0],["2019-07-01",35.3533,35.6823,34.8018,35.1932,2814800.0],["2019-07-02",35.042,35.3266,34.7218,35.2999,2374800.0],["2019-07-03",35.4778,35.7179,35.3444,35.3888,2206600.0],["2019-07-05",35.3088,35.46,34.8107,35.4333,1481600.0],["2019-07-08",35.2465,35.5223,35.0509,35.1665,1743600.0],["2019-07-09",35.0064,35.0242,34.6062,34.9441,2103200.0],["2019-07-10",34.8819,35.0509,34.0103,34.1526,2925500.0],["2019-07-11",34.0901,34.2953,33.7689,34.0098,3453200.0],["2019-07-12",34.108,34.679,34.0277,34.5719,3103900.0],["2019-07-15",34.6076,34.8485,34.4024,34.7414,2039200.0],["2019-07-16",34.9199,35.1964,34.8217,35.1518,2821500.0],["2019-07-17",35.0983,35.0983,34.447,34.4648,2158400.0],["2019-07-18",34.224,34.2775,33.6084,34.0901,4152600.0],["2019-07-19",34.2507,34.4113,33.7511,33.769,3168900.0],["2019-07-22",33.769,33.8939,33.314,33.5192,3464400.0],["2019-07-23",33.7689,34.4916,33.7065,34.4381,2636100.0],["2019-07-24",34.1794,35.241,33.992,34.9734,5097200.0],["2019-07-25",36.5793,37.989,36.0886,37.8105,7123100.0],["2019-07-26",36.731,37.641,36.731,37.0254,3616400.0],["2019-07-29",37.0254,37.2128,36.2492,36.383,2204200.0],["2019-07-30",36.0262,37.0879,35.8567,37.0789,2380700.0],["2019-07-31",37.0611,37.1949,35.9369,36.3741,2675800.0],["2019-08-01",36.4009,36.8202,34.8842,34.9377,4284400.0],["2019-08-02",34.8753,35.7585,34.6611,35.6604,3474700.0],["2019-08-05",35.1251,35.4195,34.0634,34.5273,3587700.0],["2019-08-06",34.7325,35.2857,34.3578,35.25,2400600.0],["2019-08-07",34.6611,35.0269,34.331,34.9288,3608000.0],["2019-08-08",35.1429,35.6514,35.134,35.5355,2696200.0],["2019-08-09",35.2589,35.3035,34.7503,34.9377,1893900.0],["2019-08-12",34.7147,34.9288,34.563,34.6611,1507500.0],["2019-08-13",34.7236,35.6961,34.6254,34.9466,1799800.0],["2019-08-14",34.4916,34.5541,33.5638,33.8314,2254400.0],["2019-08-15",34.0366,34.3846,33.6351,33.9028,1534700.0],["2019-08-16",34.1437,34.4113,33.9831,34.3132,1920300.0],["2019-08-19",34.8842,34.9823,34.6076,34.6344,2080200.0],["2019-08-20",34.6165,35.6782,34.5005,35.366,4027200.0],["2019-08-21",36.3741,36.8559,36.0351,36.5079,5138400.0],["2019-08-22",36.5347,36.7131,36.0262,36.1867,2934300.0],["2019-08-23",35.9102,35.9459,34.2953,34.4916,2705100.0],["2019-08-26",34.7236,35.2054,34.5095,35.1607,2103200.0],["2019-08-27",35.4106,35.4373,34.5005,35.0983,3099900.0],["2019-08-28",34.8842,35.8656,34.5095,35.705,2442900.0],["2019-08-29",36.1957,36.7399,36.0618,36.6507,2439500.0],["2019-08-30",36.9005,36.9808,36.3206,36.3384,2077400.0],["2019-09-03",36.044,36.2671,35.0983,35.5444,2517600.0],["2019-09-04",35.9459,36.3206,35.9191,36.276,2492500.0],["2019-09-05",36.5793,37.2395,36.5793,36.8113,2368300.0],["2019-09-06",36.9719,37.7213,36.9719,37.2485,2769900.0],["2019-09-09",37.4715,37.6321,37.2217,37.525,2232300.0],["2019-09-10",37.4537,37.873,37.1771,37.8016,2861700.0],["2019-09-11",37.9176,38.4529,37.4715,38.4529,2999000.0],["2019-09-12",38.7562,38.8098,38.096,38.5332,3019000.0],["2019-09-13",38.8098,38.8901,38.444,38.5421,2114400.0],["2019-09-16",38.3369,38.6046,38.0514,38.1139,2847700.0],["2019-09-17",38.5867,38.5867,35.9637,36.838,6979900.0],["2019-09-18",36.1689,37.1414,36.0975,37.0076,4434900.0],["2019-09-19",36.8737,37.0968,36.4098,36.6239,3890200.0],["2019-09-20",36.7399,36.9005,36.1868,36.2492,3507800.0],["2019-09-23",35.8745,36.6061,35.7407,36.1421,2591600.0],["2019-09-24",36.3563,36.5436,35.8477,35.9013,3021400.0],["2019-09-25",35.9994,36.4276,35.812,36.3027,4422600.0],["2019-09-26",36.3027,37.186,36.3027,36.9897,2804700.0],["2019-09-27",37.1503,37.3109,36.6685,37.186,2687200.0],["2019-09-30",37.2931,37.4537,36.8827,37.186,2078200.0],["2019-10-01",37.7391,38.5064,37.4804,37.4893,3884400.0],["2019-10-02",37.2128,37.2484,36.1065,36.499,3452600.0],["2019-10-03",36.2671,37.0968,35.7496,37.0076,3231800.0],["2019-10-04",37.0432,37.9622,36.9094,37.9265,2106900.0],["2019-10-07",37.6589,38.0514,37.4715,37.7481,2980900.0],["2019-10-08",37.2931,37.5964,36.9183,36.9897,2384900.0],["2019-10-09",37.409,37.5785,37.07,37.4626,1855100.0],["2019-10-10",37.2343,37.8072,37.2164,37.4581,2745100.0],["2019-10-11",37.8609,38.6843,37.8609,38.3263,2879800.0],["2019-10-14",38.0757,38.201,37.9146,38.0488,1635200.0],["2019-10-15",38.1473,38.8007,38.1204,38.5948,2109200.0],["2019-10-16",38.5411,39.4362,38.4069,39.096,3369000.0],["2019-10-17",39.3377,41.0831,39.0155,39.0603,2032800.0],["2019-10-18",39.0781,39.4899,38.926,39.2482,2005300.0],["2019-10-21",39.4988,39.6957,39.114,39.4899,2213000.0],["2019-10-22",39.6152,39.8479,39.4004,39.6241,2235000.0],["2019-10-23",39.6331,39.7405,39.2751,39.3914,1889000.0],["2019-10-24",39.5525,39.7136,39.1139,39.5346,1857900.0],["2019-10-25",39.5704,40.3312,39.463,39.9374,1838300.0],["2019-10-28",40.1075,40.197,39.4093,39.8837,3483900.0],["2019-10-29",39.7315,40.2596,39.6778,39.9643,4539500.0],["2019-10-30",40.2775,41.5932,40.2149,41.3695,5094500.0],["2019-10-31",41.2442,41.5485,40.7609,41.3963,3245300.0],["2019-11-01",41.6201,41.7633,41.2979,41.7633,2213600.0],["2019-11-04",41.9781,42.0229,41.0831,41.3247,3179700.0],["2019-11-05",41.3337,41.9334,41.3337,41.6738,3362400.0],["2019-11-06",41.5485,41.7275,40.743,41.271,2719200.0],["2019-11-07",41.5037,41.7544,41.271,41.3784,1669700.0],["2019-11-08",41.3068,41.45,41.1278,41.4411,1230500.0],["2019-11-11",41.1547,41.5217,41.1547,41.3068,985600.0],["2019-11-12",41.3695,41.7723,41.0741,41.7454,2272800.0],["2019-11-13",41.5037,41.7902,41.4053,41.7723,1691300.0],["2019-11-14",41.5933,41.8528,40.9309,41.2442,2037000.0],["2019-11-15",41.5127,41.5664,40.6803,40.8414,3768900.0],["2019-11-18",40.7967,41.0473,40.725,40.913,2508700.0],["2019-11-19",40.7609,41.0562,40.5818,40.8235,2686400.0],["2019-11-20",40.9041,41.4053,40.7877,40.9578,2456300.0],["2019-11-21",41.1726,41.4769,41.0652,41.28,2430200.0],["2019-11-22",41.2621,41.5306,40.9041,41.2263,1666500.0],["2019-11-25",41.2263,41.6559,41.092,41.5485,1720500.0],["2019-11-26",41.9423,42.3451,41.7096,42.175,3667800.0],["2019-11-27",42.3362,42.5241,42.0855,42.184,1729900.0],["2019-11-29",42.0676,42.1124,41.6559,41.6649,826700.0],["2019-12-02",41.6738,41.7365,41.0383,41.0473,2369500.0],["2019-12-03",40.4655,40.5371,40.2865,40.367,3101100.0],["2019-12-04",40.6087,41.2084,40.555,40.7877,2500400.0],["2019-12-05",40.8772,41.1994,40.6803,41.1815,1966800.0],["2019-12-06",41.8618,41.8797,41.3963,41.4948,2365800.0],["2019-12-09",41.271,41.459,41.0652,41.1547,1998600.0],["2019-12-10",41.8797,41.8797,40.8951,41.0294,2267900.0],["2019-12-11",41.092,41.5843,40.9309,41.5485,2708600.0],["2019-12-12",41.4858,42.5868,41.1278,42.4436,3500600.0],["2019-12-13",42.6584,42.9179,41.9692,42.0766,3842300.0],["2019-12-16",42.6673,42.7837,42.0945,42.1571,2612200.0],["2019-12-17",42.2288,42.551,42.184,42.4704,2225500.0],["2019-12-18",42.4883,42.5957,42.0676,42.551,2985100.0],["2019-12-19",42.3541,42.551,41.7991,42.2198,2937000.0],["2019-12-20",42.6494,42.8732,42.363,42.8463,4562500.0],["2019-12-23",42.9627,43.1148,42.721,42.8016,1543000.0],["2019-12-24",42.8016,42.9985,42.6136,42.9538,475300.0],["2019-12-26",43.1328,43.2044,42.7747,43.1148,1058300.0],["2019-12-27",43.2491,43.2491,43.0253,43.0791,948900.0],["2019-12-30",43.1149,43.2849,42.8642,43.0433,1493800.0],["2019-12-31",42.9538,43.1865,42.8105,42.9538,2128300.0],["2020-01-02",43.1417,43.3297,42.6405,43.2044,2145600.0],["2020-01-03",42.4794,42.8911,42.4436,42.8732,2127800.0],["2020-01-06",42.2825,42.6315,42.0766,42.542,3314500.0],["2020-01-07",42.3093,42.551,42.1303,42.1392,2025800.0],["2020-01-08",42.2735,42.9,42.175,42.4794,2549100.0],["2020-01-09",42.6275,42.7801,42.43,42.5646,1598500.0],["2020-01-10",42.5826,42.9506,42.2953,42.439,1934800.0],["2020-01-13",42.5467,42.9416,42.4838,42.8698,2597300.0],["2020-01-14",42.8429,42.9057,42.4928,42.6903,1997300.0],["2020-01-15",42.6813,43.1032,42.6005,43.0942,2700300.0],["2020-01-16",43.3007,43.9021,43.2737,43.8931,3335900.0],["2020-01-17",44.1714,44.4317,43.9829,44.0636,2353300.0],["2020-01-21",43.8841,44.3688,43.8841,44.2701,2312000.0],["2020-01-22",44.4317,44.7907,44.1893,44.2432,2018000.0],["2020-01-23",44.0098,44.4855,43.8392,44.3509,2405600.0],["2020-01-24",44.3509,44.4496,43.2737,43.5789,2835000.0],["2020-01-27",42.8429,43.5879,42.412,43.0493,2189400.0],["2020-01-28",43.3276,43.8841,43.0942,43.7405,1767600.0],["2020-01-29",43.9829,44.0547,43.0583,43.0852,1685100.0],["2020-01-30",42.6993,43.7315,42.6903,43.7046,1978400.0],["2020-01-31",43.552,43.5969,42.4479,42.6544,2796500.0],["2020-02-03",42.8878,43.543,42.8788,43.2648,1872000.0],["2020-02-04",43.9829,44.1355,43.7046,44.0636,1616000.0],["2020-02-05",44.3509,44.8266,44.1085,44.7907,2087600.0],["2020-02-06",44.8805,44.9343,44.3778,44.4586,2092700.0],["2020-02-07",44.1534,44.2791,43.57,43.8123,2470400.0],["2020-02-10",43.6418,44.5753,43.6418,44.5663,3332600.0],["2020-02-11",41.5593,43.1212,40.5271,42.6634,8008200.0],["2020-02-12",42.9955,43.1032,41.9184,42.2415,2739700.0],["2020-02-13",41.9902,42.0261,41.4785,41.7299,5014400.0],["2020-02-14",41.5234,41.694,40.7335,40.94,4298600.0],["2020-02-18",40.7784,40.9759,40.3745,40.8861,2354800.0],["2020-02-19",40.931,41.1105,40.3924,40.4193,1594800.0],["2020-02-20",40.2668,40.8053,40.0603,40.7515,2093600.0],["2020-02-21",40.4552,40.7245,40.3386,40.554,2480200.0],["2020-02-24",39.5128,40.6168,39.5128,40.4822,4675600.0],["2020-02-25",40.5091,40.5989,39.5038,39.7641,5313600.0],["2020-02-26",39.9436,40.4373,39.5935,39.791,5368000.0],["2020-02-27",39.1088,40.0244,38.4715,38.687,4975700.0],["2020-02-28",37.6637,38.1753,36.3352,37.0892,6453800.0],["2020-03-02",37.3316,38.9473,37.2328,38.9114,4843000.0],["2020-03-03",38.7678,39.9436,38.0945,38.7498,5081900.0],["2020-03-04",39.3422,40.6168,39.0999,40.563,2996900.0],["2020-03-05",39.5217,40.186,38.9832,39.4409,3824200.0],["2020-03-06",38.31,38.4356,36.8828,37.7893,4037500.0],["2020-03-09",35.2491,36.1108,34.6387,35.0427,4787400.0],["2020-03-10",36.2006,36.6853,34.3695,36.6404,4067500.0],["2020-03-11",35.7877,36.9456,35.1414,35.4825,5334200.0],["2020-03-12",33.1038,35.8505,32.1883,33.5526,7414400.0],["2020-03-13",34.8901,35.9403,33.041,35.7159,6812100.0],["2020-03-16",32.5832,34.3784,31.2099,31.542,5932100.0],["2020-03-17",32.2152,33.7501,30.6444,32.664,5464800.0],["2020-03-18",30.8778,31.7843,29.0018,30.1686,4571200.0],["2020-03-19",29.8724,30.5726,28.3555,29.2441,3639100.0],["2020-03-20",29.28,29.28,26.264,26.4525,5973400.0],["2020-03-23",26.3179,27.0001,24.2714,24.7112,6273700.0],["2020-03-24",25.7704,28.5799,25.7434,28.3824,5726100.0],["2020-03-25",28.5081,31.7305,28.3196,30.6264,5397000.0],["2020-03-26",30.6803,32.4037,30.5995,32.0447,5241800.0],["2020-03-27",30.806,31.5958,30.1327,31.1022,6443600.0],["2020-03-30",31.1919,31.919,30.5726,31.6587,3976600.0],["2020-03-31",31.2189,31.6497,30.8239,31.0304,5034900.0],["2020-04-01",29.6839,30.6713,29.5044,29.8006,4561600.0],["2020-04-02",29.4685,30.0609,28.7325,29.6301,4024800.0],["2020-04-03",29.9891,30.1058,28.8851,29.0915,4647800.0],["2020-04-06",30.7072,31.91,30.3661,31.7574,5637800.0],["2020-04-07",33.2385,34.3695,33.1308,33.5796,5582700.0],["2020-04-08",33.9925,35.662,33.7681,35.4915,4781700.0],["2020-04-09",35.7392,36.838,35.7392,36.3606,3166100.0],["2020-04-13",36.1265,36.1715,35.1087,35.496,3311000.0],["2020-04-14",36.1265,36.3606,35.1988,35.7662,3649000.0],["2020-04-15",34.6674,35.2258,34.0909,34.4332,3293400.0],["2020-04-16",34.4242,35.3789,33.9738,35.2078,4543600.0],["2020-04-17",36.1445,36.7029,35.1447,36.0184,4563700.0],["2020-04-20",35.3339,35.9733,34.9826,35.1717,3190200.0],["2020-04-21",34.3161,35.1447,34.262,34.6403,3064100.0],["2020-04-22",35.3339,35.5951,34.6493,35.3519,3163900.0],["2020-04-23",35.7482,36.5408,35.496,35.7392,2995200.0],["2020-04-24",35.9373,36.2435,35.4599,36.0724,3715600.0],["2020-04-27",36.4957,37.6666,36.4147,37.4054,2747500.0],["2020-04-28",37.9909,38.6574,37.5135,37.5766,4198400.0],["2020-04-29",39.2608,39.5671,36.865,37.3784,5899800.0],["2020-04-30",36.9101,37.6306,36.784,36.9641,4245500.0],["2020-05-01",36.1535,36.5678,35.8292,36.0634,3075900.0],["2020-05-04",35.6851,35.9733,35.4239,35.8833,3467200.0],["2020-05-05",35.9103,36.9911,35.9103,36.7659,4067600.0],["2020-05-06",36.9191,37.3604,36.5768,37.1893,3098000.0],["2020-05-07",37.5315,38.144,37.3514,37.4234,2776000.0],["2020-05-08",37.6756,38.2341,37.6756,37.9548,3792200.0],["2020-05-11",37.4865,37.6666,37.1712,37.4144,2398100.0],["2020-05-12",37.4234,37.5586,36.1445,36.1625,2546200.0],["2020-05-13",35.9193,36.1445,35.3158,35.9013,3383500.0],["2020-05-14",35.4329,37.3154,35.1087,37.2793,3682600.0],["2020-05-15",36.9551,38.5943,36.6579,38.4772,3177600.0],["2020-05-18",39.7202,40.3777,39.6121,40.0174,5549100.0],["2020-05-19",40.0805,41.3865,39.9544,40.6749,3446500.0],["2020-05-20",41.2243,42.4493,41.2243,41.3594,3652300.0],["2020-05-21",41.2423,41.6747,40.4407,40.4768,3347700.0],["2020-05-22",40.6479,40.6659,40.0354,40.3687,2935100.0],["2020-05-26",41.5576,42.6024,41.5216,42.143,3912800.0],["2020-05-27",42.6204,42.9717,41.8728,42.3952,4110300.0],["2020-05-28",43.1068,43.1338,42.0259,42.1791,2353300.0],["2020-05-29",41.0712,42.143,41.0172,42.0169,3856800.0],["2020-06-01",42.098,42.152,41.6387,42.062,2194600.0],["2020-06-02",42.2601,42.8996,42.098,42.7825,2972900.0],["2020-06-03",43.1788,43.9984,43.0978,43.7372,2594800.0],["2020-06-04",43.5301,43.6922,42.9446,43.0527,3240200.0],["2020-06-05",44.1335,44.1786,43.5301,43.8003,4219000.0],["2020-06-08",43.7102,44.3227,43.3409,43.5121,2921500.0],["2020-06-09",42.9987,43.5121,42.7915,43.0888,2448300.0],["2020-06-10",43.1248,43.386,42.3502,43.0167,2522800.0],["2020-06-11",41.8278,42.3051,40.9901,41.0082,3340400.0],["2020-06-12",42.08,42.143,40.1976,41.2423,2863600.0],["2020-06-15",40.2966,42.3682,40.0264,42.3592,2850800.0],["2020-06-16",43.9174,44.3227,42.6294,43.5301,3151000.0],["2020-06-17",43.7643,44.2416,43.4851,43.5751,3485100.0],["2020-06-18",43.467,43.7733,43.1788,43.467,2951700.0],["2020-06-19",44.3587,44.3587,42.7555,43.6742,7482200.0],["2020-06-22",43.458,44.4668,42.9987,44.3227,3887500.0],["2020-06-23",44.8721,45.1243,44.1966,44.2236,3314400.0],["2020-06-24",43.9174,44.2867,42.9446,42.9897,2572600.0],["2020-06-25",42.8726,43.9714,42.8546,43.8633,3286400.0],["2020-06-26",43.7733,43.9264,43.0797,43.5031,4512300.0],["2020-06-29",43.9714,44.5479,43.5481,44.0255,2481400.0],["2020-06-30",43.9984,45.4666,43.7823,45.2234,3501300.0],["2020-07-01",45.4305,45.4305,44.3137,44.719,2276300.0],["2020-07-02",45.2684,45.8989,44.8721,45.1603,2163100.0],["2020-07-06",45.9709,46.097,45.1063,45.3405,2511400.0],["2020-07-07",45.1153,45.7368,44.9261,45.0522,2116800.0],["2020-07-08",44.9982,45.5296,44.719,45.2054,2176200.0],["2020-07-09",45.2641,45.3815,44.5325,44.8757,1848500.0],["2020-07-10",45.0293,45.1737,44.5416,44.9751,1674300.0],["2020-07-13",45.2641,46.0407,45.0473,45.1105,2411500.0],["2020-07-14",45.1738,46.122,44.966,46.0859,3162300.0],["2020-07-15",46.6007,46.8084,46.2485,46.5375,2431300.0],["2020-07-16",46.6548,47.3232,46.5645,47.269,1838500.0],["2020-07-17",47.4496,48.2353,47.3051,48.145,2402800.0],["2020-07-20",47.9553,48.4159,47.7386,48.2443,2167200.0],["2020-07-21",48.6236,48.7591,48.3617,48.6778,1651800.0],["2020-07-22",48.6327,49.897,48.5875,49.8067,1744800.0],["2020-07-23",49.9964,49.9964,48.7501,49.0391,2341900.0],["2020-07-24",49.0842,49.1113,48.5965,48.8584,1806500.0],["2020-07-27",48.7862,50.6015,48.7862,50.475,2190700.0],["2020-07-28",50.1228,50.177,49.0752,49.2016,2514800.0],["2020-07-29",49.5087,51.0259,49.5087,50.8814,2157800.0],["2020-07-30",49.7435,52.2451,49.5719,51.5046,2714300.0],["2020-07-31",51.6581,51.7936,50.6647,51.622,2861000.0],["2020-08-03",51.902,52.3445,51.6762,52.1277,1703600.0],["2020-08-04",51.7484,52.0013,51.4504,51.7123,2006600.0],["2020-08-05",52.0645,52.5161,51.2969,51.5588,2177400.0],["2020-08-06",51.622,51.9471,51.333,51.8658,1407800.0],["2020-08-07",51.7123,52.5432,51.7123,52.5341,1702200.0],["2020-08-10",52.5341,52.8592,52.2722,52.6786,1665900.0],["2020-08-11",52.8773,52.9676,51.4594,51.631,2659400.0],["2020-08-12",52.0284,52.7238,51.8658,52.5702,1558000.0],["2020-08-13",52.3083,52.8051,52.2,52.5793,1630600.0],["2020-08-14",52.3625,52.7599,52.1639,52.3445,957900.0],["2020-08-17",52.489,53.5546,52.3987,53.4553,1265600.0],["2020-08-18",53.8436,54.2771,53.1031,53.1934,1896100.0],["2020-08-19",53.1121,53.2476,52.6876,52.8321,1070500.0],["2020-08-20",52.5702,53.0037,52.2271,52.3806,902100.0],["2020-08-21",52.5612,53.0399,52.3806,53.0128,1094100.0],["2020-08-24",53.3198,53.4914,53.0128,53.3469,961700.0],["2020-08-25",53.6359,53.7624,53.1212,53.5908,1510400.0],["2020-08-26",53.7804,53.7804,53.0579,53.374,1280500.0],["2020-08-27",53.6901,53.6901,52.5883,52.7418,1198700.0],["2020-08-28",52.8231,53.1392,52.4799,52.8683,1634900.0],["2020-08-31",53.0128,53.2386,52.489,52.6515,1800800.0],["2020-09-01",52.6696,53.6359,52.3264,53.6088,1416900.0],["2020-09-02",53.7804,54.25,53.085,54.0333,1568700.0],["2020-09-03",53.8888,53.9159,51.1253,51.622,1757600.0],["2020-09-04",51.9561,52.1909,49.9873,50.9537,1510800.0],["2020-09-08",50.5382,51.3601,50.1048,50.5744,1659900.0],["2020-09-09",51.0801,52.6696,51.0801,52.3354,1670500.0],["2020-09-10",52.3896,52.8322,51.902,52.1006,1657600.0],["2020-09-11",52.5793,53.1844,52.2993,52.8683,1595300.0],["2020-09-14",53.3108,53.8075,53.1212,53.645,1821000.0],["2020-09-15",53.8527,54.0784,53.2747,53.4192,1850700.0],["2020-09-16",53.7443,54.3313,53.2024,53.3469,2174100.0],["2020-09-17",52.6877,52.8322,51.324,51.9742,2749000.0],["2020-09-18",51.6671,52.8322,51.6671,52.1006,3341000.0],["2020-09-21",51.3059,51.4594,49.5809,50.475,2164200.0],["2020-09-22",50.5744,51.2427,50.4208,51.0982,2451000.0],["2020-09-23",51.1343,51.1975,48.8765,49.021,2318600.0],["2020-09-24",49.0842,49.8609,48.8404,49.2107,3164900.0],["2020-09-25",48.8765,49.9873,48.7049,49.6622,1874700.0],["2020-09-28",50.3125,51.4955,50.1589,51.2246,2439000.0],["2020-09-29",51.1253,51.5226,50.6105,50.6827,1448600.0],["2020-09-30",49.879,51.3872,49.2468,49.7887,4448500.0],["2020-10-01",50.2763,50.7098,49.3552,49.7977,2476300.0],["2020-10-02",49.0662,50.2492,49.03,49.9332,1404100.0],["2020-10-05",50.4841,50.7731,50.0777,50.6376,1408000.0],["2020-10-06",50.8001,50.8363,49.0571,49.0842,2046400.0],["2020-10-07",49.7254,50.7279,49.6713,50.475,1716000.0],["2020-10-08",50.8553,51.9508,50.6742,51.9146,1745500.0],["2020-10-09",52.3944,52.9014,52.0051,52.0323,1811900.0],["2020-10-12",52.3854,52.5574,51.8784,52.2224,2278000.0],["2020-10-13",52.2134,52.4216,51.0907,51.3442,1786900.0],["2020-10-14",51.652,52.159,51.4347,51.4981,1078900.0],["2020-10-15",50.9549,52.1138,50.9277,52.0142,959700.0],["2020-10-16",52.2134,53.001,51.9599,52.0232,1268700.0],["2020-10-19",52.0504,52.15,50.4207,50.5837,1150100.0],["2020-10-20",50.973,51.643,50.7104,50.8643,1444000.0],["2020-10-21",50.801,51.5434,50.5565,50.801,1389800.0],["2020-10-22",50.9006,51.3261,50.1762,50.1944,1403400.0],["2020-10-23",50.466,50.6108,49.1079,49.5787,2142200.0],["2020-10-26",49.0807,49.1713,48.0305,48.8453,1932700.0],["2020-10-27",48.9993,49.0355,47.8675,48.5013,2629500.0],["2020-10-28",48.1935,51.2808,47.7498,48.6824,3158400.0],["2020-10-29",48.8816,49.2618,47.8856,48.8634,1998000.0],["2020-10-30",48.8816,49.2528,47.2066,48.5285,2374500.0],["2020-11-02",49.0445,49.9408,48.8272,49.5606,1802500.0],["2020-11-03",50.0585,51.0001,49.8413,50.6652,1355200.0],["2020-11-04",50.8191,52.657,50.3211,51.8965,1672900.0],["2020-11-05",52.6932,53.2274,52.1319,52.2134,1384500.0],["2020-11-06",52.4125,52.7204,51.7878,52.5755,2002800.0],["2020-11-09",54.341,54.3682,48.6371,48.6552,3089400.0],["2020-11-10",48.5466,49.2347,47.9762,48.5013,3255900.0],["2020-11-11",48.9449,49.5787,48.2931,49.4791,2445900.0],["2020-11-12",49.3705,49.7236,48.619,48.963,1609200.0],["2020-11-13",49.298,50.2396,49.289,49.9318,1331600.0],["2020-11-16",50.2849,50.7919,49.8231,50.0585,1783700.0],["2020-11-17",49.9137,50.7285,49.4519,50.4479,1656100.0],["2020-11-18",50.5203,50.5746,49.3976,49.8232,1696100.0],["2020-11-19",49.5787,50.5746,49.4882,50.0133,985000.0],["2020-11-20",49.9137,50.0133,48.8906,49.4338,1638600.0],["2020-11-23",49.7055,50.1581,49.0988,49.9771,1488800.0],["2020-11-24",50.2487,50.466,49.3976,49.461,2254000.0],["2020-11-25",49.4701,49.805,48.5466,49.0355,1374400.0],["2020-11-27",49.1532,49.5244,48.791,49.1079,763200.0],["2020-11-30",48.8091,49.2799,47.9762,48.5918,2379900.0],["2020-12-01",49.0355,49.5153,48.6733,48.7367,2808300.0],["2020-12-02",48.4832,48.7186,46.6996,46.9169,2878400.0],["2020-12-03",46.8173,47.7046,46.6724,47.1342,1808100.0],["2020-12-04",47.2609,47.4058,46.6543,46.7086,2175000.0],["2020-12-07",46.9712,47.6955,46.7992,47.6502,2493400.0],["2020-12-08",47.5869,47.7498,47.1161,47.1975,1982900.0],["2020-12-09",47.7679,48.954,47.4058,48.9359,3145800.0],["2020-12-10",48.7457,49.3433,48.112,49.3071,3085500.0],["2020-12-11",49.126,49.9227,48.9811,49.2075,3305200.0],["2020-12-14",49.3071,50.0586,49.3071,49.8503,2966300.0],["2020-12-15",49.9046,50.0676,49.3343,49.5696,2147500.0],["2020-12-16",49.6964,50.6199,49.3071,49.3523,2478600.0],["2020-12-17",49.4248,50.5203,49.2618,50.0495,1593600.0],["2020-12-18",49.8503,50.466,49.6783,50.3302,3934200.0],["2020-12-21",49.7326,50.6833,49.2709,50.4931,2062000.0],["2020-12-22",50.5656,51.824,50.5475,51.2718,2295800.0],["2020-12-23",51.1903,51.6158,50.8553,50.9096,1609500.0],["2020-12-24",51.2537,51.4528,50.9096,51.4166,674600.0],["2020-12-28",51.9236,51.9236,50.0857,50.1491,1524800.0],["2020-12-29",50.3935,50.5656,49.0445,49.4791,1296300.0],["2020-12-30",49.7055,50.1672,49.3252,49.5877,791500.0],["2020-12-31",49.4157,49.7869,48.8906,49.7326,1157900.0],["2021-01-04",48.8725,49.4882,48.1663,48.6009,3107300.0],["2021-01-05",48.1844,48.6099,47.6683,47.8856,2224300.0],["2021-01-06",47.8585,50.475,47.5597,49.9771,5647000.0],["2021-01-07",50.1223,50.5671,49.2872,49.9589,1873200.0],["2021-01-08",50.086,50.4128,48.8152,49.1602,1743200.0],["2021-01-11",48.9151,50.8938,48.8697,50.6941,3093800.0],["2021-01-12",50.6941,51.5383,50.3583,51.3023,1577900.0],["2021-01-13",51.3295,51.9649,50.8847,50.8847,1747200.0],["2021-01-14",51.1026,51.9921,50.6215,51.384,2042900.0],["2021-01-15",50.7032,51.0663,49.8863,50.912,2152300.0],["2021-01-19",51.3749,51.9467,51.1389,51.1934,1680800.0],["2021-01-20",51.4203,53.154,51.1934,53.036,2264600.0],["2021-01-21",53.2084,53.6895,52.5277,52.6638,1960000.0],["2021-01-22",52.5277,52.8181,51.8832,52.21,1713100.0],["2021-01-25",52.446,52.918,51.7834,52.3007,2110400.0],["2021-01-26",52.0284,52.3643,50.1677,50.1767,2317400.0],["2021-01-27",49.5232,49.7592,48.3342,49.3417,2282200.0],["2021-01-28",49.8318,50.8303,49.4778,49.9408,2721200.0],["2021-01-29",49.4506,49.8409,48.7063,49.2963,2291800.0],["2021-02-01",49.7955,50.3129,49.0875,49.9952,1696400.0],["2021-02-02",50.3401,50.8212,50.0497,50.2584,1464800.0],["2021-02-03",50.2131,50.8121,49.9317,50.3583,1232400.0],["2021-02-04",50.3674,51.2115,50.1132,50.7577,1487700.0],["2021-02-05",51.0209,51.5474,50.676,51.2115,1546700.0],["2021-02-08",51.7289,52.4913,51.6835,52.0375,1911500.0],["2021-02-09",50.6488,51.856,49.9408,51.0935,3083700.0],["2021-02-10",50.5761,50.7123,49.0785,50.1767,3546100.0],["2021-02-11",50.5217,50.8121,49.2963,49.9317,2320100.0],["2021-02-12",49.7411,50.5761,49.4688,49.8772,1917300.0],["2021-02-16",50.0134,50.0134,48.2434,48.5429,2144700.0],["2021-02-17",48.2797,49.3326,48.1345,49.2146,2186700.0],["2021-02-18",49.2509,49.614,48.8334,48.9695,1218800.0],["2021-02-19",49.0875,49.8681,49.0875,49.5595,2501300.0],["2021-02-22",49.5777,49.7592,48.8788,49.3417,1504300.0],["2021-02-23",49.1874,49.2146,47.9257,48.7699,2416600.0],["2021-02-24",48.7426,49.378,48.2888,48.8425,1893100.0],["2021-02-25",48.5248,49.2055,47.8259,48.0437,1709300.0],["2021-02-26",48.2888,49.0694,48.0619,48.3069,2145600.0],["2021-03-01",48.8334,50.086,48.7608,49.4506,1675800.0],["2021-03-02",49.4506,49.614,48.5611,49.0059,1845100.0],["2021-03-03",48.7426,49.0966,48.1254,48.3069,1822800.0],["2021-03-04",48.2162,49.3508,47.1723,47.962,2934000.0],["2021-03-05",48.3523,49.3689,47.5717,49.2782,2063400.0],["2021-03-08",49.2963,50.5852,49.0421,49.7864,1691700.0],["2021-03-09",50.2221,50.5943,49.968,50.2494,2121500.0],["2021-03-10",50.6941,51.9921,50.3583,51.5837,2554500.0],["2021-03-11",51.5837,52.1737,51.384,51.7833,1384600.0],["2021-03-12",51.5474,51.8197,51.1843,51.5928,1628700.0],["2021-03-15",51.62,52.2372,51.1934,52.1737,3087800.0],["2021-03-16",52.1827,52.5458,51.4657,51.6835,2022900.0],["2021-03-17",51.6018,52.1464,50.9937,51.7561,1731400.0],["2021-03-18",51.511,52.2009,51.393,51.8287,1566000.0],["2021-03-19",51.9014,52.4641,51.4475,52.0284,3300900.0],["2021-03-22",51.983,52.5549,51.4929,52.455,1706700.0],["2021-03-23",52.3915,53.0723,51.3114,51.6291,1684700.0],["2021-03-24",51.8378,52.7364,51.8197,52.0103,1320100.0],["2021-03-25",52.2281,52.918,51.3568,52.6729,1498400.0],["2021-03-26",52.927,54.57,52.8363,54.5064,1728500.0],["2021-03-29",54.5881,55.2053,54.1615,54.579,1735600.0],["2021-03-30",54.461,54.8604,54.2704,54.4701,1921500.0],["2021-03-31",54.8695,55.1509,54.0707,54.3703,1707200.0],["2021-04-01",54.461,55.3778,54.1161,55.3596,1879300.0],["2021-04-05",55.7953,56.2492,55.641,56.0949,1224400.0],["2021-04-06",56.8664,57.057,56.0495,56.6667,2581700.0],["2021-04-07",56.4942,56.4942,55.1418,55.4595,2362400.0],["2021-04-08",55.4232,55.9133,55.3687,55.8407,2103900.0],["2021-04-09",55.995,57.2204,55.8589,57.1659,1301900.0],["2021-04-12",57.0842,57.4927,57.0207,57.3565,1542600.0],["2021-04-13",57.2748,57.3656,56.5124,56.9935,1526200.0],["2021-04-14",57.0207,57.057,56.3581,56.7121,1396800.0],["2021-04-15",56.7393,57.4655,56.4489,57.3747,1821400.0],["2021-04-16",57.9284,59.2627,57.6652,58.6273,3050700.0],["2021-04-19",58.6182,58.8451,58.0645,58.591,1397700.0],["2021-04-20",58.4367,58.8633,57.1387,57.6379,1706500.0],["2021-04-21",58.0282,58.6545,57.8013,58.1371,973800.0],["2021-04-22",58.4367,58.5365,57.8739,58.1553,1595700.0],["2021-04-23",58.0918,58.8451,57.9465,58.7725,1644800.0],["2021-04-26",58.9631,59.0902,57.4655,57.5472,1627600.0],["2021-04-27",57.5381,58.1825,57.3202,57.7015,1860400.0],["2021-04-28",59.0721,59.0811,56.5487,58.0827,2401300.0],["2021-04-29",58.3005,59.2082,58.1735,58.945,1592200.0],["2021-04-30",58.6636,58.8361,57.6561,57.9828,1992200.0],["2021-05-03",58.6091,59.3807,58.3913,59.1265,1262600.0],["2021-05-04",58.8815,59.6348,58.8815,59.4896,1514400.0],["2021-05-05",59.535,59.7256,58.5184,59.4714,1100800.0],["2021-05-06",59.6893,60.0161,59.0358,59.9525,1410500.0],["2021-05-07",60.0705,61.0054,59.8799,60.6877,1314600.0],["2021-05-10",60.8148,62.2126,60.5153,60.9147,1913800.0],["2021-05-11",60.2883,60.3791,58.4367,58.7181,2405000.0],["2021-05-12",58.5184,58.6001,56.231,56.3853,3011300.0],["2021-05-13",56.7484,58.3005,56.4307,57.883,1658000.0],["2021-05-14",58.2007,58.4639,57.7468,58.2279,1407800.0],["2021-05-17",57.9828,58.0736,56.6213,57.9193,2118700.0],["2021-05-18",57.9556,58.1371,55.9042,55.9587,2359300.0],["2021-05-19",55.1781,55.7953,54.2795,55.7681,3128900.0],["2021-05-20",55.6319,56.1402,55.2507,55.5775,1430600.0],["2021-05-21",55.9133,56.2219,54.9149,55.0692,1721200.0],["2021-05-24",55.3869,55.6319,54.9875,55.051,1303500.0],["2021-05-25",55.1963,55.8679,55.1327,55.4141,1846300.0],["2021-05-26",55.3687,55.8861,55.3324,55.5049,1285600.0],["2021-05-27",55.719,55.9832,54.9536,55.0994,2741100.0],["2021-05-28",55.3819,55.4821,54.9354,54.9536,1519700.0],["2021-06-01",55.555,55.7737,54.7896,55.2361,2023400.0],["2021-06-02",55.2816,55.4456,53.9695,54.1153,2030500.0],["2021-06-03",54.006,54.3522,53.523,53.8419,1788700.0],["2021-06-04",54.0333,54.5344,53.5686,54.4707,1702300.0],["2021-06-07",54.4524,54.6073,53.4684,53.9786,1504700.0],["2021-06-08",54.2064,54.2975,53.6142,53.924,1576400.0],["2021-06-09",53.7053,53.769,52.6847,53.2223,2263600.0],["2021-06-10",53.9422,54.006,53.2314,53.2588,2356400.0],["2021-06-11",53.2314,53.7782,53.1586,53.5321,2343000.0],["2021-06-14",53.5504,53.8328,52.9763,53.6233,3872000.0],["2021-06-15",53.842,54.4342,53.5595,54.17,3143900.0],["2021-06-16",54.2155,54.5071,53.3043,53.6779,3921100.0],["2021-06-17",53.7417,54.2246,52.8487,53.8693,3539800.0],["2021-06-18",52.9399,53.8966,52.5754,52.7212,5785800.0],["2021-06-21",52.9581,53.8966,52.9217,53.3772,1860100.0],["2021-06-22",53.6779,53.9148,53.2314,53.2588,1824800.0],["2021-06-23",53.0036,53.2497,52.4387,52.621,1949400.0],["2021-06-24",52.8396,52.8488,52.138,52.4843,2536400.0],["2021-06-25",52.6027,53.3772,52.6027,52.8305,2495500.0],["2021-06-28",52.8761,53.113,52.5207,52.949,1773500.0],["2021-06-29",53.1586,53.6597,52.9034,52.9763,1758100.0],["2021-06-30",53.9604,53.9604,53.2315,53.6779,2550600.0],["2021-07-01",53.7508,54.088,53.2132,53.5959,2026800.0],["2021-07-02",53.5686,53.9968,53.4228,53.5139,1448500.0],["2021-07-06",53.5868,53.6962,52.4661,52.8032,2122600.0],["2021-07-07",51.5184,53.441,51.318,53.2679,3092700.0],["2021-07-08",52.6392,52.7485,51.8738,52.4023,2368000.0],["2021-07-09",52.9672,53.3408,52.7303,53.2588,1663400.0],["2021-07-12",53.1859,53.6233,52.8488,53.4501,1669300.0],["2021-07-13",53.5048,53.5412,53.031,53.1768,1667500.0],["2021-07-14",53.1039,53.4592,52.6665,53.2588,1897800.0],["2021-07-15",52.7576,53.6597,52.6939,53.3772,1804400.0],["2021-07-16",53.6506,54.4707,53.523,53.8875,1748300.0],["2021-07-19",53.1586,54.0151,52.9945,53.8328,2642800.0],["2021-07-20",54.1062,54.1973,53.4228,53.8784,2316800.0],["2021-07-21",54.0242,54.5982,53.9786,54.2155,1271700.0],["2021-07-22",54.2975,54.2975,53.6597,53.7144,1479200.0],["2021-07-23",54.0242,54.5618,53.8966,54.4707,1168500.0],["2021-07-26",54.4524,54.5618,53.8237,54.0515,1516700.0],["2021-07-27",53.687,54.4524,53.195,54.4069,1857200.0],["2021-07-28",54.3978,54.7167,53.8602,54.3522,2156600.0],["2021-07-29",55.0083,55.1449,52.9308,53.4501,3354000.0],["2021-07-30",53.4866,54.662,53.195,54.4069,3146700.0],["2021-08-02",54.4889,54.9809,54.0333,54.0697,1826800.0],["2021-08-03",54.1609,55.309,53.9968,54.9718,2391700.0],["2021-08-04",54.6802,55.0721,54.3431,54.6256,1493200.0],["2021-08-05",54.9627,55.2998,54.7987,55.1176,1324600.0],["2021-08-06",55.3454,55.7463,54.9627,55.0629,1653100.0],["2021-08-09",54.8169,54.8442,53.8784,53.924,1411300.0],["2021-08-10",54.0242,54.7713,53.9239,54.662,2269000.0],["2021-08-11",55.0721,56.4479,54.9263,56.4479,2491800.0],["2021-08-12",56.4982,56.9647,56.233,56.8915,1779900.0],["2021-08-13",57.0379,57.5775,56.9922,57.2574,2129800.0],["2021-08-16",57.1477,57.7605,56.9098,57.5592,1170600.0],["2021-08-17",56.9373,57.1751,55.6842,56.0867,1946800.0],["2021-08-18",55.8031,56.297,54.7512,54.797,2316500.0],["2021-08-19",54.3031,55.1354,54.0927,54.8702,1322200.0],["2021-08-20",55.0439,55.6842,54.861,55.547,1360600.0],["2021-08-23",55.7482,55.8123,54.9982,55.6659,1262300.0],["2021-08-24",55.7391,56.2239,55.5836,55.9769,951100.0],["2021-08-25",56.0318,56.7635,55.9494,56.6354,1547600.0],["2021-08-26",56.608,56.6903,56.1232,56.4434,1076900.0],["2021-08-27",56.7361,57.0836,56.5714,56.6995,928700.0],["2021-08-30",56.736,56.983,56.6171,56.6263,1184400.0],["2021-08-31",56.6995,56.8001,55.3458,55.5379,2422500.0],["2021-09-01",55.5013,56.1781,55.0165,56.0043,1511000.0],["2021-09-02",56.2513,56.5074,56.0043,56.4982,885400.0],["2021-09-03",56.1964,56.3245,55.6202,55.9677,1110100.0],["2021-09-07",55.3092,55.4738,53.9646,53.9738,1929900.0],["2021-09-08",53.6811,53.8549,52.9951,53.2146,2706000.0],["2021-09-09",53.4799,55.2086,53.4342,54.3671,3050600.0],["2021-09-10",54.55,54.8976,54.2756,54.4586,1918800.0],["2021-09-13",55.0805,55.5196,54.5958,54.7513,1924200.0],["2021-09-14",54.5958,54.7238,53.8915,53.9281,2003000.0],["2021-09-15",53.8457,54.2207,53.4433,53.4799,1769400.0],["2021-09-16",53.3976,53.8,53.1597,53.178,1967900.0],["2021-09-17",52.6658,52.9494,52.1628,52.3457,4128100.0],["2021-09-20",51.8335,52.0896,51.303,51.9615,2172000.0],["2021-09-21",52.0256,52.1811,51.303,51.4219,1946000.0],["2021-09-22",51.6872,52.236,51.6231,51.6872,1424400.0],["2021-09-23",51.6872,52.3731,51.6414,51.8335,1842400.0],["2021-09-24",51.7055,51.9524,51.2573,51.2939,1294100.0],["2021-09-27",51.1201,51.8427,51.0469,51.3213,1416000.0],["2021-09-28",51.0652,51.3945,50.0408,50.3518,1602000.0],["2021-09-29",50.3426,51.5774,50.1231,50.9371,2121900.0],["2021-09-30",51.0286,51.6597,50.3518,50.8091,6076300.0],["2021-10-01",51.1201,51.367,50.6627,51.1109,2979500.0],["2021-10-04",50.8731,52.1262,50.8182,51.2115,2606300.0],["2021-10-05",51.1384,51.4676,50.7268,51.1018,1908800.0],["2021-10-06",50.7633,51.5591,50.5896,51.3487,1770400.0],["2021-10-07",51.6597,52.8945,51.6597,52.2451,1721800.0],["2021-10-08",52.3091,52.3549,51.6231,52.0164,1505900.0],["2021-10-11",51.989,52.2817,51.7603,51.9067,1152100.0],["2021-10-12",52.0987,52.5286,51.6689,51.8152,1122700.0],["2021-10-13",52.0073,52.1902,51.5682,51.9615,1206600.0],["2021-10-14",52.3366,53.5805,52.2268,53.5622,1406400.0],["2021-10-15",53.9281,54.3762,53.4707,54.2116,1582500.0],["2021-10-18",53.9006,55.1811,53.736,54.9708,1873600.0],["2021-10-19",55.2726,55.483,54.6781,54.7421,1351100.0],["2021-10-20",54.9067,55.8305,54.9067,55.4281,1268900.0],["2021-10-21",55.4372,56.0501,55.1994,55.922,1473600.0],["2021-10-22",56.1415,56.7361,55.7848,55.8031,2261600.0],["2021-10-25",55.6476,56.7726,55.3366,56.2604,1913100.0],["2021-10-26",56.3976,56.5806,55.6202,55.8671,3289900.0],["2021-10-27",57.3946,60.4678,57.3946,58.7757,4043000.0],["2021-10-28",59.0959,60.1203,59.0044,59.9099,2062700.0],["2021-10-29",59.5166,60.4953,59.4617,59.9556,2262400.0],["2021-11-01",60.0837,60.3032,58.9038,59.1233,1386300.0],["2021-11-02",59.5166,59.6538,58.5196,58.6202,1715700.0],["2021-11-03",58.5654,59.0684,58.2818,58.6843,1383800.0],["2021-11-04",58.7483,59.5989,58.6843,59.1507,1283500.0],["2021-11-05",59.4251,59.9099,58.5837,58.6934,1721400.0],["2021-11-08",59.3428,59.4526,58.1721,58.5837,2121600.0],["2021-11-09",58.8123,60.1203,58.5928,60.1111,1176600.0],["2021-11-10",59.9321,60.2626,58.9591,59.1519,1345700.0],["2021-11-11",59.1794,59.5007,59.0142,59.2804,697800.0],["2021-11-12",59.5466,61.511,59.2896,61.2356,1917600.0],["2021-11-15",61.0429,62.2453,60.7216,61.7221,1580300.0],["2021-11-16",61.9241,63.2367,61.7221,62.8604,2727900.0],["2021-11-17",62.9338,62.9797,62.1352,62.5023,1567500.0],["2021-11-18",62.6492,62.6492,61.8598,62.1903,1280500.0],["2021-11-19",62.3738,62.8053,62.0067,62.0526,1352700.0],["2021-11-22",62.4106,63.3652,62.282,62.6768,1538500.0],["2021-11-23",62.585,62.9889,62.1444,62.6217,1251800.0],["2021-11-24",62.5391,62.998,62.282,62.7686,1016000.0],["2021-11-26",62.0158,62.3004,61.1622,61.5752,856100.0],["2021-11-29",62.1076,62.1076,61.1897,61.8139,1285200.0],["2021-11-30",61.3733,61.8139,60.2993,60.4921,3170900.0],["2021-12-01",61.3274,61.9975,60.2534,60.281,1402400.0],["2021-12-02",60.6022,62.3371,60.6022,61.9975,1691300.0],["2021-12-03",62.2912,63.4846,62.2545,63.1174,2775400.0],["2021-12-06",63.7324,63.9527,62.7502,62.8695,1252800.0],["2021-12-07",63.3928,63.7599,62.8695,62.9705,1454900.0],["2021-12-08",63.2459,63.4203,62.8053,63.2,1131300.0],["2021-12-09",63.1541,63.4295,62.3738,62.8236,1033300.0],["2021-12-10",63.0623,63.457,62.6033,63.0715,1296500.0],["2021-12-13",62.7777,63.0256,62.0617,62.6859,2324900.0],["2021-12-14",62.4473,62.7777,61.9699,62.5482,1552700.0],["2021-12-15",63.3377,63.6498,62.4381,63.6131,1981800.0],["2021-12-16",63.5304,63.9068,62.6768,63.1082,2361200.0],["2021-12-17",62.7135,63.0715,60.9419,61.0153,6380800.0],["2021-12-20",60.5196,60.5288,59.0326,59.4273,1999400.0],["2021-12-21",59.8771,61.0612,59.6568,60.9327,1708300.0],["2021-12-22",60.9051,62.1168,60.7307,61.9149,1614200.0],["2021-12-23",62.1627,62.9797,62.1627,62.4197,840600.0],["2021-12-27",62.7135,63.5396,62.4932,63.5396,886400.0],["2021-12-28",63.4662,63.9711,63.4662,63.8609,632200.0],["2021-12-29",63.7966,64.6136,63.7966,64.4667,705600.0],["2021-12-30",64.6412,65.0083,63.8426,63.9619,1041600.0],["2021-12-31",63.9619,64.7605,63.6773,64.4576,838300.0],["2022-01-03",64.4392,64.4392,62.7043,63.7232,2827700.0],["2022-01-04",64.0904,65.2286,63.8334,64.4484,1843900.0],["2022-01-05",64.0812,64.43,61.5752,62.7135,3987900.0],["2022-01-06",62.8053,63.6039,62.3647,63.0164,2386300.0],["2022-01-07",62.9522,62.9613,61.3641,61.5661,1944800.0],["2022-01-10",60.8593,61.4192,60.3728,61.1438,2252500.0],["2022-01-11",61.5202,61.9608,60.7032,61.9424,1674100.0],["2022-01-12",62.3647,63.0439,62.2545,62.7135,2186100.0],["2022-01-13",62.8512,63.6865,62.3371,62.5482,1914300.0],["2022-01-14",61.6303,62.383,60.9786,61.7588,2712000.0],["2022-01-18",61.3641,62.0709,59.9872,60.4921,2675000.0],["2022-01-19",60.7674,61.5569,60.079,60.2075,4209200.0],["2022-01-20",60.8868,61.5018,59.7118,59.7944,2299200.0],["2022-01-21",59.6109,60.1983,58.7572,58.9867,2379400.0],["2022-01-24",57.9861,59.7669,57.518,59.6659,2723500.0],["2022-01-25",58.6287,58.7939,57.5271,58.2339,1796000.0],["2022-01-26",58.9132,59.2712,56.8295,57.2242,2360000.0],["2022-01-27",57.7658,58.3533,56.2329,56.5082,2277800.0],["2022-01-28",56.5358,57.4996,55.728,57.4629,2396600.0],["2022-01-31",57.5639,58.39,57.1691,58.133,2813200.0],["2022-02-01",58.4359,58.6562,57.0957,58.1605,1308400.0],["2022-02-02",58.1513,58.6746,57.7291,58.4175,2020900.0],["2022-02-03",57.8943,58.3074,57.3986,57.4904,1604300.0],["2022-02-04",57.2334,57.3619,55.8381,56.4164,2227900.0],["2022-02-07",56.4532,56.5725,55.0762,55.37,4915600.0],["2022-02-08",54.397,55.1038,53.2037,54.296,4026600.0],["2022-02-09",55.2782,56.086,55.0212,55.5995,2762600.0],["2022-02-10",54.5806,55.2048,53.222,53.4882,2687400.0],["2022-02-11",53.5892,53.8737,52.7814,52.9925,2425300.0],["2022-02-14",52.7998,53.1027,52.0562,52.5519,1910400.0],["2022-02-15",53.2954,53.6167,53.0017,53.2679,2470500.0],["2022-02-16",53.2679,54.0298,52.9191,53.8646,2166200.0],["2022-02-17",53.5433,53.9564,52.965,53.0109,1673500.0],["2022-02-18",53.1027,53.4882,52.4693,52.8365,2174300.0],["2022-02-22",52.763,53.0017,50.8813,51.3219,2305000.0],["2022-02-23",51.5881,51.5881,50.4498,50.56,2241400.0],["2022-02-24",49.785,51.1228,49.4528,51.0674,2098100.0],["2022-02-25",51.0951,52.2853,50.7537,52.2484,1774200.0],["2022-02-28",51.538,51.7871,51.0859,51.7041,2938600.0],["2022-03-01",51.6118,52.2207,49.9326,50.357,3087000.0],["2022-03-02",50.3755,52.1192,50.3386,51.8609,2668400.0],["2022-03-03",52.2484,52.4883,51.2427,51.4273,1909500.0],["2022-03-04",50.9014,51.2151,49.988,50.5877,1972600.0],["2022-03-07",50.6707,50.6707,47.8751,47.912,1911000.0],["2022-03-08",48.1704,49.5543,47.5984,48.4195,2445000.0],["2022-03-09",49.1761,50.929,49.1761,49.9234,3091600.0],["2022-03-10",49.2499,49.7019,48.3457,49.6835,4177100.0],["2022-03-11",50.0341,50.6154,49.5359,49.5728,2441600.0],["2022-03-14",50.3386,50.7168,49.6927,49.9234,1936900.0],["2022-03-15",50.3293,51.4918,50.154,51.3442,2840400.0],["2022-03-16",51.7963,52.9957,50.6338,51.7779,3013600.0],["2022-03-17",51.3442,52.5805,51.2243,52.5252,1991900.0],["2022-03-18",52.3499,53.3556,51.8609,52.9588,5318200.0],["2022-03-21",52.3314,52.5713,51.0213,51.5564,2275000.0],["2022-03-22",51.6671,51.9901,50.2647,50.929,2667500.0],["2022-03-23",50.5784,50.5784,49.1945,49.2314,1813200.0],["2022-03-24",49.296,49.3421,48.5579,48.8255,2720300.0],["2022-03-25",49.093,49.379,47.8106,48.2534,3510700.0],["2022-03-28",48.2626,48.8531,48.1519,48.8162,1788700.0],["2022-03-29",49.4805,51.0121,49.4159,50.6523,2342000.0],["2022-03-30",50.3939,50.6523,49.0746,49.2222,1785800.0],["2022-03-31",49.0561,49.213,47.0448,47.054,2527200.0],["2022-04-01",47.5522,47.6999,46.565,47.5615,2806400.0],["2022-04-04",47.6445,48.1519,47.34,47.9397,1414500.0],["2022-04-05",47.1647,47.4784,46.6019,46.851,1995800.0],["2022-04-06",46.2421,46.9894,45.9284,46.8326,2360600.0],["2022-04-07",46.5281,47.0171,46.2421,46.7403,2877800.0],["2022-04-08",46.7311,47.5707,46.3067,46.7495,1968600.0],["2022-04-11",45.6701,46.9617,45.5686,46.2605,2232800.0],["2022-04-12",46.6481,47.4046,45.6239,45.8269,1891600.0],["2022-04-13",45.9745,46.6296,45.8085,46.5466,1563900.0],["2022-04-14",46.6849,46.9156,45.5409,45.5686,1693500.0],["2022-04-18",45.4486,46.0391,45.0058,45.3656,1261400.0],["2022-04-19",45.5778,47.2478,45.301,47.0725,1760100.0],["2022-04-20",47.4876,48.1888,47.3769,47.8475,1941300.0],["2022-04-21",48.5948,49.1391,47.8844,48.1243,1741000.0],["2022-04-22",47.9674,47.9674,46.9433,46.9894,1849600.0],["2022-04-25",46.8049,48.318,46.1037,48.1796,2529100.0],["2022-04-26",47.7737,49.8127,47.746,48.6502,4278200.0],["2022-04-27",50.0156,51.8055,49.3975,50.6523,5787200.0],["2022-04-28",51.1136,51.2243,49.5359,50.7999,3423300.0],["2022-04-29",50.5231,51.1966,48.4195,48.6132,2918400.0],["2022-05-02",48.8255,49.3698,47.626,48.8255,2717000.0],["2022-05-03",48.8162,49.8773,48.7055,49.7204,2458600.0],["2022-05-04",49.8311,51.6671,49.5267,51.4918,1986100.0],["2022-05-05",50.8829,51.0674,49.2499,49.8588,2184500.0],["2022-05-06",49.499,49.785,48.1519,48.9546,1861800.0],["2022-05-09",48.4287,50.0987,48.3734,49.6005,1935100.0],["2022-05-10",50.8645,51.2058,48.8624,49.0653,3401400.0],["2022-05-11",48.9546,49.5728,47.949,48.3088,2534700.0],["2022-05-12",48.1519,50.3478,48.1519,50.3386,3155100.0],["2022-05-13",50.6061,51.6026,50.5692,51.0859,2108100.0],["2022-05-16",50.7353,51.4734,49.4344,51.0213,2223600.0],["2022-05-17",51.741,52.2207,50.9752,51.8609,1925700.0],["2022-05-18",50.8645,51.049,49.9326,50.1171,3204600.0],["2022-05-19",49.8127,50.8737,49.7019,49.8034,2647100.0],["2022-05-20",50.2186,50.7537,48.89,50.0894,2000200.0],["2022-05-23",50.6338,51.1505,50.0433,50.5323,2126400.0],["2022-05-24",50.4216,50.7722,49.2775,50.3293,1864700.0],["2022-05-25",50.2186,51.6764,50.0249,51.4365,1965600.0],["2022-05-26",52.0763,53.1983,51.863,52.9572,1537900.0],["2022-05-27",53.5507,53.9494,53.1983,53.6342,1440700.0],["2022-05-31",52.8089,53.2076,51.9558,52.5678,3010500.0],["2022-06-01",52.6327,52.8552,51.3901,51.6219,2333200.0],["2022-06-02",52.0949,52.7532,51.7518,52.7161,1958500.0],["2022-06-03",52.2061,52.9665,52.0485,52.2339,1615300.0],["2022-06-06",52.4843,53.1798,52.1041,52.8552,2458800.0],["2022-06-07",52.1227,53.1056,51.7981,52.9758,1677100.0],["2022-06-08",52.5492,52.6791,52.0578,52.271,1522500.0],["2022-06-09",52.4472,53.0592,51.965,52.5771,1392800.0],["2022-06-10",51.5292,51.7796,50.6576,50.741,2038500.0],["2022-06-13",49.6654,50.5185,48.2095,48.4784,3133500.0],["2022-06-14",48.599,48.9421,47.0968,47.4862,2517100.0],["2022-06-15",47.6995,47.987,46.559,47.2452,2628700.0],["2022-06-16",46.049,46.1417,43.8791,44.2408,3447900.0],["2022-06-17",44.0182,44.9362,43.3877,44.1573,6118900.0],["2022-06-21",44.556,44.9455,43.7308,43.8235,2220300.0],["2022-06-22",42.9518,44.2778,42.9055,43.8884,2191100.0],["2022-06-23",43.7957,45.9655,43.7957,45.9284,2806100.0],["2022-06-24",46.3921,48.1632,46.3642,48.0333,4187900.0],["2022-06-27",48.0334,48.497,47.7459,47.9314,2123600.0],["2022-06-28",48.0704,48.497,47.375,47.5141,2082400.0],["2022-06-29",47.273,47.8943,46.2437,46.7815,2310000.0],["2022-06-30",46.3271,47.2266,45.78,46.9206,2690400.0],["2022-07-01",47.1246,48.3394,47.0968,47.8572,2048900.0],["2022-07-05",47.2359,48.9235,47.1617,48.8308,2776700.0],["2022-07-06",49.1739,49.6468,48.0241,48.599,1945500.0],["2022-07-07",48.5804,48.9885,47.9684,48.6361,1344000.0],["2022-07-08",48.7845,48.9514,48.1817,48.7381,1320700.0],["2022-07-11",48.5248,49.2203,48.4321,48.8772,1022800.0],["2022-07-12",48.9235,50.027,48.6268,48.9699,1339300.0],["2022-07-13",48.1539,49.4521,47.5975,49.313,1662000.0],["2022-07-14",48.2374,49.4892,48.1261,49.211,2132300.0],["2022-07-15",49.925,50.0363,48.8586,49.7025,1641800.0],["2022-07-18",49.7303,50.0548,48.9977,49.2017,1250500.0],["2022-07-19",49.721,50.4721,49.3501,50.3701,1455500.0],["2022-07-20",50.4999,50.9079,50.2959,50.8152,1226600.0],["2022-07-21",50.741,52.2247,50.4443,52.2061,1628200.0],["2022-07-22",52.5956,53.0871,51.6961,52.2154,1690400.0],["2022-07-25",52.0485,52.3638,51.0563,51.3808,1699000.0],["2022-07-26",51.0563,51.3252,50.4443,51.1027,1524400.0],["2022-07-27",50.5834,50.6297,49.0163,49.9992,3480200.0],["2022-07-28",50.2032,51.8723,49.6283,51.2603,3504600.0],["2022-07-29",51.4828,51.7332,50.8152,51.353,1704900.0],["2022-08-01",50.8616,51.4643,50.4443,51.0285,1133100.0],["2022-08-02",50.8152,50.9914,49.2759,49.3594,1387500.0],["2022-08-03",49.5634,49.6654,48.3115,48.4321,1944700.0],["2022-08-04",48.0983,49.2388,47.8664,49.0441,2240100.0],["2022-08-05",48.4692,48.9235,47.7366,48.8865,1175300.0],["2022-08-08",49.3316,49.7859,48.8865,49.1275,1369300.0],["2022-08-09",48.7566,48.7566,47.171,47.477,1855200.0],["2022-08-10",48.5897,49.9714,48.5897,49.7488,1648600.0],["2022-08-11",50.1124,51.9953,50.0564,51.0445,2479800.0],["2022-08-12",51.2775,51.8462,51.1284,51.8089,1512300.0],["2022-08-15",51.725,51.9207,51.1471,51.6784,973800.0],["2022-08-16",51.1471,52.4707,51.0445,52.2377,1409200.0],["2022-08-17",51.7623,52.5826,51.2496,52.4707,2228800.0],["2022-08-18",52.5453,52.741,52.0885,52.4707,1255600.0],["2022-08-19",52.2283,52.5546,51.4733,51.6224,1539100.0],["2022-08-22",50.8394,50.8767,49.3387,49.3946,1121800.0],["2022-08-23",49.4133,49.6649,48.6769,48.8074,983000.0],["2022-08-24",48.7514,49.2921,48.4531,48.9658,697700.0],["2022-08-25",49.2268,49.7861,48.8726,49.6743,1042100.0],["2022-08-26",49.6556,49.7954,47.5117,47.549,1244200.0],["2022-08-29",47.1947,47.7727,46.9058,47.3439,1556600.0],["2022-08-30",47.6049,48.3226,47.3998,47.5956,2199400.0],["2022-08-31",47.6515,48.071,47.0363,47.4184,2745600.0],["2022-09-01",47.1854,47.4371,46.6261,47.3252,1904300.0],["2022-09-02",47.9311,47.9311,46.2533,46.477,1745900.0],["2022-09-06",46.5515,46.6354,45.3025,45.9177,1796300.0],["2022-09-07",46.0389,47.4557,45.5914,47.3998,1723600.0],["2022-09-08",47.2041,47.7261,46.5143,47.7074,1338300.0],["2022-09-09",47.7633,48.8353,47.754,48.7328,1171100.0],["2022-09-12",49.0684,49.9539,48.798,49.1243,1348800.0],["2022-09-13",47.5956,47.6795,46.0389,46.0762,1996900.0],["2022-09-14",46.188,46.2439,44.6593,45.3398,1946200.0],["2022-09-15",45.2745,46.4583,45.144,45.666,1697900.0],["2022-09-16",45.1999,46.1507,44.9576,45.4609,5875700.0],["2022-09-19",45.2652,46.3278,45.116,46.0482,1433100.0],["2022-09-20",45.5262,45.7592,44.8271,45.0508,1868800.0],["2022-09-21",45.433,46.0109,44.3797,44.3797,1338500.0],["2022-09-22",44.0348,44.0441,43.2518,43.4382,1364100.0],["2022-09-23",43.1865,43.6339,42.7484,43.578,1593300.0],["2022-09-26",43.4661,43.8297,42.4967,42.506,2068100.0],["2022-09-27",42.9814,43.4568,42.1984,42.7763,1797000.0],["2022-09-28",43.2238,45.7965,43.0933,45.5448,4130500.0],["2022-09-29",44.883,45.0881,43.7737,44.072,2267600.0],["2022-09-30",44.2119,44.389,43.4289,43.5221,2564600.0],["2022-10-03",44.128,45.4516,44.0441,45.2372,1779300.0],["2022-10-04",46.0016,47.288,46.0016,46.8965,2208500.0],["2022-10-05",46.1787,47.0736,46.0762,46.5236,1018800.0],["2022-10-06",46.421,47.3625,46.421,47.1481,1361600.0],["2022-10-07",46.4304,46.4304,45.1067,45.3211,1957700.0],["2022-10-10",45.5914,45.7779,44.883,45.6287,1463700.0],["2022-10-11",45.6381,46.1787,45.144,45.4703,1194300.0],["2022-10-12",45.5728,45.6847,44.9949,45.1347,1227100.0],["2022-10-13",44.1186,45.6847,43.2051,45.3025,1381700.0],["2022-10-14",45.4796,45.666,43.5687,43.7085,1325200.0],["2022-10-17",44.7059,45.1254,43.9602,44.5661,1721600.0],["2022-10-18",44.9762,45.7406,44.5195,45.3584,1833900.0],["2022-10-19",44.8457,44.911,42.7763,43.2051,2122800.0],["2022-10-20",42.7763,43.4848,41.4713,41.6391,2037000.0],["2022-10-21",41.6391,43.3356,41.5459,43.2424,1884200.0],["2022-10-24",43.7178,44.1652,43.1678,43.8856,1472600.0],["2022-10-25",44.3517,45.3864,44.1653,45.0601,2332700.0],["2022-10-26",39.4579,44.1839,39.4579,42.4781,3941000.0],["2022-10-27",42.2823,43.811,42.1891,42.8975,3506800.0],["2022-10-28",42.6831,43.9788,42.4501,43.9043,1637000.0],["2022-10-31",43.6246,43.9415,43.056,43.1306,2584600.0],["2022-11-01",43.5873,43.9788,42.301,42.562,2237400.0],["2022-11-02",42.5247,43.1585,41.0892,41.1264,1905300.0],["2022-11-03",40.4833,40.6231,39.7096,39.9985,3019300.0],["2022-11-04",40.8095,40.8934,39.8774,40.5951,2613800.0],["2022-11-07",40.968,41.5832,40.3994,41.5459,1827200.0],["2022-11-08",41.9467,43.0187,41.5273,42.4501,1600500.0],["2022-11-09",42.0843,42.7784,41.8498,42.2531,2355900.0],["2022-11-10",45.0481,47.2053,44.7761,47.0646,3467500.0],["2022-11-11",46.9521,48.2464,46.8395,47.9275,2718400.0],["2022-11-14",47.4304,47.6743,46.53,46.6332,1758000.0],["2022-11-15",47.5711,48.0964,47.1678,47.7775,1896700.0],["2022-11-16",47.5336,47.9744,46.6051,47.2147,1904900.0],["2022-11-17",46.1924,46.2674,44.945,46.0236,1209700.0],["2022-11-18",46.9896,47.1397,46.0142,46.8302,1381300.0],["2022-11-21",46.7551,46.924,46.2674,46.5019,1146600.0],["2022-11-22",46.8958,47.1772,46.2862,47.1397,1228700.0],["2022-11-23",47.1584,48.0307,47.1584,47.5336,855300.0],["2022-11-25",47.4023,47.815,47.196,47.7681,444000.0],["2022-11-28",47.3085,47.5617,46.455,46.6895,1194700.0],["2022-11-29",46.4269,46.9709,46.1267,46.7739,1347700.0],["2022-11-30",46.5207,47.7493,45.7516,47.6274,3728000.0],["2022-12-01",48.2464,48.6403,47.7681,48.5466,2064200.0],["2022-12-02",47.5711,48.1526,47.1303,47.7587,1794900.0],["2022-12-05",46.9615,46.9896,46.1267,46.3424,1536900.0],["2022-12-06",46.4456,46.5019,44.7105,45.4139,1437300.0],["2022-12-07",45.4702,46.2862,45.292,45.8829,1139700.0],["2022-12-08",45.8454,46.7833,45.639,46.5676,1234300.0],["2022-12-09",46.3893,46.8771,46.0705,46.258,987900.0],["2022-12-12",46.4175,46.6707,45.9298,46.5769,1082600.0],["2022-12-13",49.0999,49.0999,47.7212,48.2277,2317900.0],["2022-12-14",47.9932,48.2933,46.6613,47.0271,2255800.0],["2022-12-15",46.0798,46.3237,45.3014,45.5265,3276000.0],["2022-12-16",45.1607,45.3764,43.7351,44.476,3750200.0],["2022-12-19",44.2509,44.476,43.7163,44.0446,1515900.0],["2022-12-20",43.6506,43.8757,43.313,43.6412,2233000.0],["2022-12-21",43.9789,44.3728,43.735,44.1946,1427600.0],["2022-12-22",43.5287,44.1477,42.9003,44.0164,1202600.0],["2022-12-23",43.932,44.2321,43.5662,44.204,777400.0],["2022-12-27",44.0539,44.3634,43.8007,44.3259,896500.0],["2022-12-28",44.3916,44.5979,43.2286,43.2755,1335600.0],["2022-12-29",43.6225,44.551,43.4255,44.2978,974900.0],["2022-12-30",43.735,44.0539,43.2286,43.7726,1233800.0],["2023-01-03",44.4572,44.8699,44.1008,44.476,1332100.0],["2023-01-04",45.3295,45.8923,44.9262,45.7047,1196700.0],["2023-01-05",45.1138,45.4421,44.3916,45.1513,1753100.0],["2023-01-06",45.5734,46.8583,45.3858,46.5769,1391000.0],["2023-01-09",47.1584,48.1526,46.9802,47.2335,1820600.0],["2023-01-10",46.8677,47.6649,46.6989,47.6555,1446400.0],["2023-01-11",47.2428,48.5372,47.196,48.4809,1431900.0],["2023-01-12",49.0343,49.0343,47.4023,48.6497,1306300.0],["2023-01-13",48.1714,48.9499,47.8806,48.7716,1445100.0],["2023-01-17",48.2089,48.8185,47.7118,47.7681,1656800.0],["2023-01-18",48.4059,48.5559,47.2053,47.2616,2144200.0],["2023-01-19",46.727,46.7833,45.1888,45.2451,2012100.0],["2023-01-20",45.5265,47.1209,45.0669,47.0271,1797400.0],["2023-01-23",47.2429,48.0119,47.0459,47.9557,1590300.0],["2023-01-24",47.468,48.5935,47.4586,47.9463,1299100.0],["2023-01-25",47.3554,48.1995,47.0459,48.1339,1060300.0],["2023-01-26",47.271,47.7306,46.4925,47.4398,2225100.0],["2023-01-27",47.3273,48.1245,47.0646,47.8713,1007400.0],["2023-01-30",47.4304,48.0401,47.2522,47.271,1064200.0],["2023-01-31",47.7118,49.9065,47.618,49.8972,1773900.0],["2023-02-01",49.7096,51.576,49.6439,50.9758,3233700.0],["2023-02-02",51.7636,53.5832,51.5479,53.1705,2739200.0],["2023-02-03",51.9981,52.7953,51.5479,51.9512,1947000.0],["2023-02-06",51.2759,51.4072,50.6287,50.9476,1338800.0],["2023-02-07",50.4036,51.3415,49.9534,51.1258,1648200.0],["2023-02-08",50.882,51.1164,50.1222,50.76,3156800.0],["2023-02-09",49.2406,53.1142,48.9405,50.6475,4451200.0],["2023-02-10",51.1446,52.3357,50.4974,51.6417,4489200.0],["2023-02-13",51.9418,53.0767,51.7261,53.0485,2856000.0],["2023-02-14",52.8704,53.0486,51.7542,51.9887,1688300.0],["2023-02-15",51.501,52.8891,51.501,52.6828,1526500.0],["2023-02-16",51.6604,52.8422,51.3322,52.3451,1114200.0],["2023-02-17",52.0919,52.0919,50.957,51.6135,1351900.0],["2023-02-21",50.9195,50.9945,49.2406,49.5501,1984300.0],["2023-02-22",49.8755,50.347,49.4605,50.0263,1196600.0],["2023-02-23",50.3281,50.5356,49.2719,50.2432,1733700.0],["2023-02-24",49.3568,49.6963,49.0645,49.4888,1543800.0],["2023-02-27",49.602,50.2998,49.1116,49.4511,1480900.0],["2023-02-28",49.3568,49.932,49.2531,49.4417,1862700.0],["2023-03-01",49.2531,49.6114,48.5553,48.6684,1642000.0],["2023-03-02",48.112,49.2814,47.914,49.1116,1464100.0],["2023-03-03",49.5454,50.0923,48.9513,49.8849,1032900.0],["2023-03-06",49.9792,50.1301,48.9136,48.9796,1834700.0],["2023-03-07",49.055,49.3097,48.178,48.2158,1215200.0],["2023-03-08",48.3761,48.5553,47.9046,48.4232,2085500.0],["2023-03-09",48.6307,49.4417,48.0743,48.1403,2351700.0],["2023-03-10",48.3006,48.3855,46.6504,47.2445,2672200.0],["2023-03-13",46.7635,47.8103,46.3581,47.3859,2669200.0],["2023-03-14",48.2912,48.6118,47.235,47.782,2581400.0],["2023-03-15",47.0276,47.6594,46.5844,47.3011,2139600.0],["2023-03-16",46.9993,47.8386,46.5938,47.5651,1583900.0],["2023-03-17",47.6028,47.6028,46.2166,46.5089,3064100.0],["2023-03-20",46.7824,47.4331,46.5278,47.2728,1677500.0],["2023-03-21",47.7914,48.7061,47.7348,48.3761,2212000.0],["2023-03-22",47.8952,48.0649,46.3675,46.3769,2325400.0],["2023-03-23",46.3581,46.9616,45.1039,45.6414,2275100.0],["2023-03-24",45.1887,45.5094,44.4532,45.3208,1900200.0],["2023-03-27",45.4999,45.7734,44.6889,45.0284,2099600.0],["2023-03-28",45.0661,45.6885,44.7927,45.283,1488400.0],["2023-03-29",45.896,46.0186,45.349,45.9809,1149700.0],["2023-03-30",46.4901,46.5561,45.4905,45.6697,1141200.0],["2023-03-31",46.0563,46.9616,45.7451,46.8861,1957900.0],["2023-04-03",46.8673,47.1879,46.6692,47.0653,1750300.0],["2023-04-04",47.0276,47.2256,45.0096,45.7734,2179700.0],["2023-04-05",45.4716,45.5848,44.4815,44.6795,2166700.0],["2023-04-06",44.5758,44.6701,44.0288,44.3589,1716800.0],["2023-04-10",44.2269,45.1982,44.1043,44.8021,2653000.0],["2023-04-11",45.3679,46.0657,45.1322,45.7262,3247000.0],["2023-04-12",46.2543,46.4052,45.3868,45.6319,1705400.0],["2023-04-13",45.698,46.16,45.1416,45.9903,1448900.0],["2023-04-14",45.8771,46.4335,45.5376,45.8677,1230500.0],["2023-04-17",45.9714,46.5844,45.7923,46.5749,1321100.0],["2023-04-18",46.7918,47.3293,46.5749,47.2068,1787000.0],["2023-04-19",46.8956,47.4519,46.5655,47.4048,2638500.0],["2023-04-20",47.4897,48.7344,47.235,48.0932,2880400.0],["2023-04-21",48.3289,48.8099,47.6123,47.8952,1445300.0],["2023-04-24",48.1215,48.2724,47.6028,48.1215,1837100.0],["2023-04-25",48.0838,48.3667,47.3765,47.3765,2639600.0],["2023-04-26",49.7151,51.752,47.716,47.9517,6257400.0],["2023-04-27",48.923,49.9226,48.7721,49.8755,2416700.0],["2023-04-28",50.8279,50.9505,49.9603,50.4601,1979700.0],["2023-05-01",50.3847,50.9222,49.9792,50.3187,1558200.0],["2023-05-02",50.3752,50.4601,49.4605,50.2904,2294300.0],["2023-05-03",50.5638,51.4031,50.4413,50.6959,1416300.0],["2023-05-04",50.6676,50.743,49.4794,49.7246,1615100.0],["2023-05-05",50.1772,50.6204,49.9132,50.4035,1440100.0],["2023-05-08",50.6016,50.9316,50.0829,50.8279,1247000.0],["2023-05-09",50.7336,50.9222,50.4318,50.6959,962500.0],["2023-05-10",50.9976,51.2994,49.5926,50.2055,993700.0],["2023-05-11",49.8943,50.0075,49.3379,49.5831,1284600.0],["2023-05-12",49.6397,49.9132,48.4138,49.0362,1641800.0],["2023-05-15",48.9513,49.6586,48.6213,49.3851,1163800.0],["2023-05-16",48.8287,48.8381,47.4614,48.5081,2048900.0],["2023-05-17",48.6967,49.932,48.5175,49.8377,1331100.0],["2023-05-18",49.7717,50.6299,49.5266,50.545,1181400.0],["2023-05-19",50.9882,50.9882,49.404,49.5548,1044000.0],["2023-05-22",49.4794,49.7057,49.0268,49.0833,890900.0],["2023-05-23",48.6213,48.8287,48.0932,48.2063,1058800.0],["2023-05-24",48.3289,48.4892,47.3199,47.4142,2233700.0],["2023-05-25",47.6561,47.8931,47.1629,47.6371,2138100.0],["2023-05-26",47.7035,48.1587,47.2198,48.1492,1175500.0],["2023-05-30",48.2156,48.4337,47.2388,47.4095,871800.0],["2023-05-31",47.2672,47.3715,45.7593,45.8257,3193300.0],["2023-06-01",46.0533,46.5749,45.5127,46.5275,1454800.0],["2023-06-02",47.106,48.87,47.0396,48.8131,1804800.0],["2023-06-05",48.5665,48.6519,48.0828,48.263,1102400.0],["2023-06-06",48.2915,50.3969,48.2915,50.3115,2378200.0],["2023-06-07",50.4064,52.341,50.4064,52.0186,4018800.0],["2023-06-08",52.0091,52.3221,51.5729,51.8289,2020900.0],["2023-06-09",51.6677,51.8384,50.9374,51.1745,1652500.0],["2023-06-12",51.2694,52.635,51.1082,52.2936,1800300.0],["2023-06-13",52.2557,53.2515,52.2557,53.0429,1371400.0],["2023-06-14",53.2041,53.5929,51.8953,52.4359,1793600.0],["2023-06-15",52.5118,53.2894,52.4454,53.1282,1168100.0],["2023-06-16",53.1472,53.3369,52.3505,52.6351,3488000.0],["2023-06-20",52.3695,53.4601,52.2367,53.1187,1846600.0],["2023-06-21",52.9575,53.4791,52.7014,53.2705,1318400.0],["2023-06-22",53.1851,53.1851,52.2747,52.5307,1417400.0],["2023-06-23",52.104,52.6635,51.8763,52.4074,1625800.0],["2023-06-26",52.5971,53.1756,52.1988,52.5971,1876000.0],["2023-06-27",52.9101,54.4654,52.8816,54.0576,2239900.0],["2023-06-28",54.0197,54.399,53.6403,53.8585,2088400.0],["2023-06-29",53.6783,54.4275,53.4507,54.3801,1441600.0],["2023-06-30",54.9396,54.9396,54.2568,54.418,2099000.0],["2023-07-03",53.9628,54.2378,53.7352,53.9154,909600.0],["2023-07-05",53.5455,53.83,53.1377,53.2515,1960100.0],["2023-07-06",52.7204,52.7678,51.9522,52.3505,1860400.0],["2023-07-07",52.3316,53.242,52.2462,52.36,2348700.0],["2023-07-10",52.2083,53.9628,52.1229,53.9154,1686400.0],["2023-07-11",54.2852,55.1483,53.9912,54.7879,1965400.0],["2023-07-12",55.7837,56.3717,55.1577,55.9639,2439700.0],["2023-07-13",56.2673,57.045,56.0966,56.9597,2071700.0],["2023-07-14",57.0735,57.0735,56.2673,56.8838,1722800.0],["2023-07-17",56.789,57.5951,56.4096,57.3485,1410500.0],["2023-07-18",57.1968,58.1072,57.1968,57.6425,1546500.0],["2023-07-19",57.5856,57.8227,57.0166,57.4433,1439200.0],["2023-07-20",57.4338,57.4718,56.3527,56.6372,1699200.0],["2023-07-21",56.8174,56.9122,55.9733,56.182,1799600.0],["2023-07-24",56.6751,57.1778,56.0777,56.3148,2209100.0],["2023-07-25",56.0966,57.7373,56.0966,57.4338,2480000.0],["2023-07-26",57.3106,58.534,57.2537,58.4296,3187600.0],["2023-07-27",59.2453,60.5635,58.5055,58.809,4783700.0],["2023-07-28",59.8902,60.0324,57.7184,58.0882,2189900.0],["2023-07-31",58.3158,58.4581,57.045,57.5476,1891700.0],["2023-08-01",57.4149,58.2969,57.3295,58.2779,1153100.0],["2023-08-02",57.614,57.7373,57.064,57.4149,1553800.0],["2023-08-03",57.2821,57.32,55.9354,56.2579,2328000.0],["2023-08-04",56.5519,57.0545,56.1156,56.3148,1231000.0],["2023-08-07",56.438,57.0735,56.438,57.0166,967400.0],["2023-08-08",56.3432,56.7605,55.5276,56.732,965000.0],["2023-08-09",56.6467,56.8174,56.1251,56.2673,930900.0],["2023-08-10",56.396,56.9487,55.6336,56.0434,1933900.0],["2023-08-11",56.0243,56.4055,55.767,55.8623,944900.0],["2023-08-14",56.0243,56.4722,55.6908,56.4532,959100.0],["2023-08-15",56.3197,56.6342,56.0243,56.234,1014600.0],["2023-08-16",56.396,56.6533,55.2239,55.262,1225500.0],["2023-08-17",55.3573,55.5669,53.6896,53.7944,1600400.0],["2023-08-18",53.5943,54.6235,53.5943,54.1184,2016900.0],["2023-08-21",54.1756,54.4424,53.0988,53.4895,1010900.0],["2023-08-22",53.8421,54.2995,53.3942,53.4704,1467700.0],["2023-08-23",53.9183,54.4329,53.7182,54.3567,936700.0],["2023-08-24",54.0327,54.4996,53.7754,53.8802,886600.0],["2023-08-25",54.0994,54.29,52.851,53.9945,1325100.0],["2023-08-28",54.1756,54.5758,53.7087,54.128,1156800.0],["2023-08-29",54.0517,55.6241,53.8802,55.605,1454300.0],["2023-08-30",55.6146,56.3293,55.6146,56.0529,1196900.0],["2023-08-31",56.1959,56.7391,56.0625,56.234,1693000.0],["2023-09-01",56.6056,57.1774,56.6056,56.9106,1211900.0],["2023-09-05",56.5866,56.5866,54.5663,54.5854,2092900.0],["2023-09-06",54.4424,55.443,54.2709,54.9666,2104800.0],["2023-09-07",54.7474,54.9284,53.6801,54.0517,1841900.0],["2023-09-08",53.966,54.471,53.5085,53.5848,1698900.0],["2023-09-11",54.2709,54.6902,53.8707,53.9755,1718800.0],["2023-09-12",53.8516,53.9374,52.9558,53.2131,1437200.0],["2023-09-13",53.2036,53.4609,52.3745,52.87,1560100.0],["2023-09-14",53.1941,53.6324,52.8796,53.2512,1363400.0],["2023-09-15",52.7843,52.8129,51.9171,52.0982,3303600.0],["2023-09-18",52.203,52.708,51.9171,52.4317,1362300.0],["2023-09-19",52.222,52.9463,52.041,52.851,1867300.0],["2023-09-20",53.1369,53.6419,51.9647,52.0029,1560900.0],["2023-09-21",51.5073,51.6407,51.0213,51.069,1933200.0],["2023-09-22",51.3072,51.5359,50.3161,50.5925,1238900.0],["2023-09-25",50.2304,51.069,50.2304,50.7735,1130400.0],["2023-09-26",50.0874,50.9546,50.0874,50.1541,1177500.0],["2023-09-27",50.7259,51.2786,50.2971,50.7068,1270200.0],["2023-09-28",50.7831,52.1077,50.6401,51.7646,1619600.0],["2023-09-29",51.9743,52.1839,50.7831,50.9356,1610000.0],["2023-10-02",50.5258,51.0499,49.9826,50.1065,1803300.0],["2023-10-03",49.9254,50.0398,48.8962,49.2202,1618100.0],["2023-10-04",49.4299,49.9159,48.8867,49.8301,1864800.0],["2023-10-05",49.7253,50.2971,49.4585,49.7634,1511000.0],["2023-10-06",49.0106,50.4591,49.0106,49.7444,2058300.0],["2023-10-09",49.4108,50.116,48.7723,49.7539,1617100.0],["2023-10-10",49.7444,50.8688,49.5347,50.1541,1559300.0],["2023-10-11",50.2399,51.25,50.1541,51.1071,1486300.0],["2023-10-12",50.2208,50.421,48.1624,49.1916,1827000.0],["2023-10-13",49.1726,49.4394,48.3816,48.7152,1117000.0],["2023-10-16",49.5347,50.1351,48.8867,50.0493,1275600.0],["2023-10-17",49.6205,50.8021,49.6205,50.0779,1412300.0],["2023-10-18",48.9629,49.2298,48.3911,48.4007,1981600.0],["2023-10-19",48.1434,48.7056,47.6574,47.7622,1806200.0],["2023-10-20",47.8098,48.1434,47.4668,47.5335,1483700.0],["2023-10-23",46.8378,47.9051,46.7235,47.4382,1400900.0],["2023-10-24",47.8956,48.0862,46.7902,46.8283,2016400.0],["2023-10-25",46.1898,46.3614,45.4179,46.0564,3873900.0],["2023-10-26",49.5156,50.6592,46.9236,49.1059,4388300.0],["2023-10-27",49.4299,49.4394,47.9433,48.6389,2745900.0],["2023-10-30",49.0963,49.8015,48.5817,49.3918,2214500.0],["2023-10-31",49.5538,49.7729,49.2965,49.6395,1984400.0],["2023-11-01",49.6205,50.278,49.2869,50.2304,2248500.0],["2023-11-02",50.926,51.8504,50.926,51.3358,1912100.0],["2023-11-03",52.3078,53.3561,52.2411,52.4984,2564500.0],["2023-11-06",52.222,52.5079,51.9838,52.0696,1432900.0],["2023-11-07",52.1553,52.7557,52.1077,52.5937,1580300.0],["2023-11-08",52.4984,53.823,52.4984,53.7658,2637500.0],["2023-11-09",54.0675,54.0675,52.8032,53.1481,2677500.0],["2023-11-10",53.5695,53.8568,53.0523,53.7993,1486000.0],["2023-11-13",53.4545,53.6269,53.0906,53.2726,1457000.0],["2023-11-14",54.9583,56.9409,54.7667,56.5961,2853500.0],["2023-11-15",56.711,57.5826,56.6153,56.7398,1692900.0],["2023-11-16",56.8643,57.3815,56.6919,56.8643,1558700.0],["2023-11-17",57.1995,57.5826,57.1612,57.5731,1382100.0],["2023-11-20",57.4581,57.7455,57.0367,57.6305,1222800.0],["2023-11-21",57.1516,57.3528,56.4141,56.5482,2019600.0],["2023-11-22",57.0463,57.2666,56.4046,56.7781,1047600.0],["2023-11-24",56.5195,56.9313,56.5195,56.6919,377600.0],["2023-11-27",56.5865,57.5252,56.5099,57.257,1898600.0],["2023-11-28",57.0271,57.3528,56.4237,56.9792,1284900.0],["2023-11-29",57.7359,58.3106,57.5539,57.8221,1176100.0],["2023-11-30",57.8317,58.3393,57.1995,57.9945,2847800.0],["2023-12-01",57.9849,59.5844,57.8987,59.5366,1402900.0],["2023-12-04",59.3737,60.1878,59.2109,59.8047,1687700.0],["2023-12-05",59.6132,59.9484,59.2971,59.6515,1228200.0],["2023-12-06",60.1304,61.0594,60.1304,60.7529,1294200.0],["2023-12-07",60.7434,60.8679,60.2932,60.7146,1185800.0],["2023-12-08",60.8487,61.4713,60.7721,61.2989,1094300.0],["2023-12-11",61.4138,61.6437,61.1265,61.2797,1232900.0],["2023-12-12",61.6341,61.9406,61.4234,61.6245,1171000.0],["2023-12-13",61.6245,63.8562,61.3563,63.5114,2018700.0],["2023-12-14",64.4979,66.6434,64.4117,66.3944,3012200.0],["2023-12-15",66.0112,66.72,65.3599,65.743,4637500.0],["2023-12-18",66.1262,66.1262,64.7374,65.0822,1770500.0],["2023-12-19",65.5611,65.6185,64.9768,65.2258,1558200.0],["2023-12-20",65.178,65.7143,64.1723,64.2106,1675500.0],["2023-12-21",64.881,65.1875,63.7221,64.5362,1683500.0],["2023-12-22",64.8332,64.8332,64.2489,64.383,1147000.0],["2023-12-26",64.3734,64.5458,64.1244,64.4309,1055900.0],["2023-12-27",64.5075,64.747,64.2681,64.4405,883500.0],["2023-12-28",64.5075,64.5937,63.9711,64.3351,995100.0],["2023-12-29",64.0957,64.565,63.9616,64.1531,1079000.0],["2024-01-02",63.5306,64.4117,62.8697,63.7604,1879200.0],["2024-01-03",62.8026,63.0325,61.4809,61.5575,3261800.0],["2024-01-04",60.9158,62.1609,60.9158,61.5192,2584100.0],["2024-01-05",61.318,62.6111,61.1648,62.2854,1529500.0],["2024-01-08",62.5728,64.0573,62.4482,63.9903,2031500.0],["2024-01-09",63.339,64.4788,63.1474,64.383,1359200.0],["2024-01-10",64.4883,65.3599,64.4021,65.3025,1477700.0],["2024-01-11",65.1013,65.427,64.2968,65.245,1176100.0],["2024-01-12",65.7047,65.7047,63.9232,64.4405,1227400.0],["2024-01-16",63.7796,64.6416,63.3773,64.6129,1524600.0],["2024-01-17",64.0861,64.6703,63.8083,64.4596,1395800.0],["2024-01-18",64.8044,65.3791,64.3159,65.3216,1128000.0],["2024-01-19",65.5611,65.5611,64.6033,65.1875,1935200.0],["2024-01-22",65.7622,66.5189,65.7622,66.1262,932700.0],["2024-01-23",65.7047,66.0017,63.8083,64.201,1830700.0],["2024-01-24",64.5937,64.632,62.6398,62.7069,1948200.0],["2024-01-25",63.5305,64.3638,63.157,64.3447,1614700.0],["2024-01-26",64.3638,64.6991,63.9807,64.4117,1050400.0],["2024-01-29",64.3351,65.5036,64.3351,65.5036,1430800.0],["2024-01-30",65.1492,66.1645,65.1492,65.6185,1243800.0],["2024-01-31",65.4366,65.7718,64.2106,64.45,2066700.0],["2024-02-01",64.996,66.2315,64.3064,66.2028,1411100.0],["2024-02-02",65.0726,66.1358,64.6224,65.7718,1324100.0],["2024-02-05",64.9002,65.5898,64.5458,65.1205,1750300.0],["2024-02-06",65.0822,65.8963,64.9864,65.8771,1458600.0],["2024-02-07",66.5763,67.831,66.4901,67.4671,3561200.0],["2024-02-08",71.1067,73.2043,69.9669,70.2255,6106700.0],["2024-02-09",70.6278,71.0684,69.1241,69.5455,3772900.0],["2024-02-12",69.7466,70.1968,68.8751,70.1585,3095500.0],["2024-02-13",68.1759,70.3309,67.9077,69.4114,3184900.0],["2024-02-14",70.2064,70.4746,69.421,70.3692,1963600.0],["2024-02-15",70.9918,70.9918,70.2064,70.3788,1549800.0],["2024-02-16",69.6317,70.6757,69.2103,70.0723,1830700.0],["2024-02-20",69.6987,70.9535,69.4689,70.8481,1933300.0],["2024-02-21",70.9346,71.1943,70.3385,70.7616,1247200.0],["2024-02-22",71.3,72.0116,71.2231,71.4731,1545200.0],["2024-02-23",71.6558,72.4443,71.502,72.0597,1472800.0],["2024-02-26",71.9924,72.4924,71.7808,72.4155,1360500.0],["2024-02-27",72.8289,73.7809,72.5789,73.6847,1821400.0],["2024-02-28",73.5597,74.3578,73.3097,73.752,2032100.0],["2024-02-29",74.0117,74.0982,73.0405,73.8097,2080000.0],["2024-03-01",73.5116,74.6559,73.377,74.6174,1480500.0],["2024-03-04",74.4059,75.2809,74.329,74.8867,1750800.0],["2024-03-05",74.5213,74.954,73.2905,73.6559,2053600.0],["2024-03-06",74.0213,74.3097,72.3001,73.4828,3796700.0],["2024-03-07",74.0213,74.9636,73.8289,74.1751,2005200.0],["2024-03-08",74.5117,75.2617,73.752,73.9251,1336600.0],["2024-03-11",73.4059,73.7136,72.0597,72.2712,2674600.0],["2024-03-12",72.3674,73.3097,71.9347,72.6558,2326900.0],["2024-03-13",72.5597,72.7135,71.9154,72.2039,2555400.0],["2024-03-14",71.8866,72.2616,70.4827,71.0789,2575900.0],["2024-03-15",70.1654,71.6847,69.8192,71.3097,8228800.0],["2024-03-18",71.5981,71.7039,70.7904,71.0404,2147900.0],["2024-03-19",71.0308,72.5405,71.0308,72.4635,2817000.0],["2024-03-20",72.5405,73.3674,72.2905,73.3001,2401500.0],["2024-03-21",74.329,75.8194,73.704,75.1752,3504800.0],["2024-03-22",75.1559,75.3386,73.954,74.1367,1627600.0],["2024-03-25",74.1944,74.2905,73.0597,73.0886,1996400.0],["2024-03-26",73.1078,74.079,73.0405,73.6463,1582900.0],["2024-03-27",74.1559,75.0117,73.9443,74.8578,1715300.0],["2024-03-28",74.8867,75.9059,74.7905,75.8482,1709400.0],["2024-04-01",75.7713,75.8675,74.4155,74.704,1508200.0],["2024-04-02",73.9443,74.2617,72.9732,74.2136,1406600.0],["2024-04-03",74.1174,75.5117,73.9251,74.9059,1252200.0],["2024-04-04",75.7329,75.8867,73.4251,73.6366,1735500.0],["2024-04-05",73.8866,74.2809,73.3482,73.9443,1396400.0],["2024-04-08",74.2617,74.5597,74.002,74.1559,1147200.0],["2024-04-09",74.3578,74.3578,72.3962,73.7809,1181100.0],["2024-04-10",71.7135,72.4347,70.8577,71.1462,2693300.0],["2024-04-11",71.502,71.5308,70.6558,70.6558,1666400.0],["2024-04-12",70.0212,70.7423,69.9923,70.7231,1888900.0],["2024-04-15",71.5789,71.7039,69.6077,70.2519,1944800.0],["2024-04-16",69.8192,69.9442,68.8769,69.7712,1944000.0],["2024-04-17",70.4443,70.4443,69.0596,69.5788,1661700.0],["2024-04-18",70.2519,70.9346,69.3673,69.4442,1890500.0],["2024-04-19",69.5404,70.0885,68.8673,69.1461,1809300.0],["2024-04-22",69.6173,70.1846,68.848,69.2519,2073800.0],["2024-04-23",69.4538,70.3865,68.9346,70.2039,2540600.0],["2024-04-24",67.3576,68.7519,65.9249,67.0595,4613800.0],["2024-04-25",65.6653,67.6172,65.1845,67.1845,2810600.0],["2024-04-26",67.1461,67.6076,66.6172,67.1653,1921800.0],["2024-04-29",67.2903,67.7038,67.0499,67.3769,2201800.0],["2024-04-30",66.848,67.3288,65.723,65.8191,2154100.0],["2024-05-01",65.8768,67.3865,65.3287,65.9441,1561400.0],["2024-05-02",66.5691,66.6941,65.4537,66.3287,1797000.0],["2024-05-03",67.7903,68.5596,66.848,66.8864,1392200.0],["2024-05-06",67.5884,67.9346,67.1365,67.5307,979500.0],["2024-05-07",67.6557,68.1076,67.6172,67.9634,1724700.0],["2024-05-08",67.9249,68.0115,67.3769,67.9538,1106900.0],["2024-05-09",68.0307,69.3961,67.9634,69.2711,1293800.0],["2024-05-10",69.2327,69.6365,68.925,69.5307,938300.0],["2024-05-13",69.9154,70.0019,68.0307,68.0692,1373000.0],["2024-05-14",68.6269,68.723,67.9923,68.3673,1764400.0],["2024-05-15",69.1365,69.8769,68.9538,69.425,1193300.0],["2024-05-16",69.0884,69.3769,67.5884,67.6365,1576700.0],["2024-05-17",67.7711,67.848,67.2807,67.4634,962400.0],["2024-05-20",67.3865,67.8384,66.7999,66.8576,1077800.0],["2024-05-21",66.6461,67.3192,66.348,67.2134,1255900.0],["2024-05-22",66.7903,67.0595,66.0595,66.5884,1422200.0],["2024-05-23",66.6367,66.7525,65.7097,66.3759,1784400.0],["2024-05-24",66.7525,67.1194,66.4242,66.7235,1034700.0],["2024-05-28",66.6753,67.2063,65.0434,65.1593,1391700.0],["2024-05-29",64.4157,65.0917,64.2806,65.0144,1311000.0],["2024-05-30",65.3041,66.2601,65.1496,66.0283,1804200.0],["2024-05-31",66.2118,67.525,65.9511,67.5154,4175400.0],["2024-06-03",67.7664,68.0175,65.9317,66.3373,1460000.0],["2024-06-04",65.8449,66.4242,64.6089,64.9275,1840200.0],["2024-06-05",65.0627,65.5648,64.2226,65.4296,1311600.0],["2024-06-06",65.1496,65.9028,64.5799,64.8117,1115000.0],["2024-06-07",63.9523,64.1261,63.315,63.7591,1884800.0],["2024-06-10",63.4115,64.9179,63.4019,64.831,1492900.0],["2024-06-11",64.7441,64.8986,63.7495,64.8889,1152600.0],["2024-06-12",66.7235,67.5733,66.1056,66.6077,2391400.0],["2024-06-13",66.2601,68.143,66.009,68.0271,1706300.0],["2024-06-14",67.1388,67.6312,66.1345,66.7622,1289500.0],["2024-06-17",66.4049,67.2064,66.2021,67.1291,1039600.0],["2024-06-18",66.9843,67.5829,66.907,67.0036,924900.0],["2024-06-20",66.6367,66.9553,65.6035,65.8931,1394100.0],["2024-06-21",65.8255,66.0283,64.464,65.5069,3531900.0],["2024-06-24",65.7386,66.4339,65.2269,65.7483,2499100.0],["2024-06-25",65.3041,66.1442,62.33,63.228,2761100.0],["2024-06-26",63.006,64.1261,62.8997,64.0392,1528500.0],["2024-06-27",64.0199,64.1744,63.4888,64.1164,1387500.0],["2024-06-28",63.7302,65.082,63.6529,64.3771,2824600.0],["2024-07-01",64.5413,65.0917,62.388,62.4845,1726900.0],["2024-07-02",62.2914,62.8515,62.2914,62.5232,2415700.0],["2024-07-03",62.5618,63.2281,62.3107,62.5521,1264100.0],["2024-07-05",62.2335,62.6777,61.6155,62.4749,1861700.0],["2024-07-08",62.948,63.7012,62.8997,63.5274,1347400.0],["2024-07-09",63.3246,63.9233,63.2956,63.3632,1364400.0],["2024-07-10",63.4308,64.4544,62.8611,63.875,2814500.0],["2024-07-11",65.5648,67.2257,64.9758,66.8394,3497100.0],["2024-07-12",67.2546,68.6934,67.1677,68.2975,2278600.0],["2024-07-15",68.6837,68.9831,67.8726,68.1526,1103000.0],["2024-07-16",68.9155,71.7737,68.6548,71.7447,2595800.0],["2024-07-17",71.1364,71.7061,70.6439,70.6632,1829800.0],["2024-07-18",70.7888,73.0869,70.4218,70.9143,1409900.0],["2024-07-19",71.0881,71.3971,70.0742,70.2287,4060200.0],["2024-07-22",70.1515,70.7405,69.1376,70.3349,1434000.0],["2024-07-23",69.3983,69.8811,68.5293,68.8189,3242300.0],["2024-07-24",68.6451,69.4079,67.863,68.1526,2540600.0],["2024-07-25",69.4949,74.1877,69.2824,73.2318,3677200.0],["2024-07-26",73.3863,75.105,73.2318,74.7864,3007900.0],["2024-07-29",74.7574,75.1919,73.7339,75.0181,1708200.0],["2024-07-30",75.4913,76.2445,75.0471,75.6265,1839400.0],["2024-07-31",75.8099,76.8045,74.487,75.1726,1980100.0],["2024-08-01",75.3851,76.1479,73.0676,73.589,1759900.0],["2024-08-02",72.1448,72.8911,71.4178,72.6682,1888600.0],["2024-08-05",70.8944,72.1932,69.8379,71.1658,2528500.0],["2024-08-06",70.6811,72.9008,70.0996,71.6311,2847400.0],["2024-08-07",71.9122,72.8524,69.6052,69.9348,1666200.0],["2024-08-08",70.4873,70.9525,69.896,70.623,1058000.0],["2024-08-09",70.7102,70.9622,69.9639,70.2159,1203900.0],["2024-08-12",70.1771,70.8653,69.6925,69.9735,1533100.0],["2024-08-13",70.4582,72.4743,70.3516,71.9412,1725800.0],["2024-08-14",72.3871,73.686,71.9897,73.1722,1860300.0],["2024-08-15",73.8023,74.4323,73.0268,74.19,1720300.0],["2024-08-16",73.9283,74.6068,73.4146,73.7344,1196000.0],["2024-08-19",74.1125,74.8491,73.8507,74.4129,1315100.0],["2024-08-20",74.4808,74.8782,73.7053,74.1124,986500.0],["2024-08-21",74.5196,76.2449,74.5196,75.9153,1251400.0],["2024-08-22",75.9929,76.1189,75.1108,75.3531,1116200.0],["2024-08-23",75.8572,78.2611,75.7215,78.2029,1340700.0],["2024-08-26",78.7554,79.3951,78.0187,78.135,1371300.0],["2024-08-27",77.4565,78.0284,76.3128,76.6229,1424900.0],["2024-08-28",76.6036,77.1367,76.2255,76.3903,1142900.0],["2024-08-29",76.5939,77.3402,75.6924,76.4388,879000.0],["2024-08-30",76.9234,77.5438,76.0317,77.1173,1285500.0],["2024-09-03",76.7683,77.7667,75.4307,75.9057,1712900.0],["2024-09-04",75.6245,75.8863,74.7716,75.7409,1209600.0],["2024-09-05",75.6924,76.0801,74.3645,74.8685,920400.0],["2024-09-06",74.8297,76.5357,74.3742,74.8491,1446700.0],["2024-09-09",75.0236,75.6052,74.7134,74.946,1409900.0],["2024-09-10",75.5179,76.2449,74.5874,75.925,1979400.0],["2024-09-11",75.3725,75.7215,73.7247,75.6149,1469300.0],["2024-09-12",75.3047,76.7005,75.2465,76.4969,1428000.0],["2024-09-13",77.1367,78.0187,77.001,77.7473,951400.0],["2024-09-16",78.2029,78.7942,77.5631,78.5518,793700.0],["2024-09-17",78.8135,79.841,78.4743,78.7554,1157400.0],["2024-09-18",79.0268,80.9266,78.2804,79.1819,1802300.0],["2024-09-19",80.3547,80.9945,79.24,80.6843,1508300.0],["2024-09-20",80.1706,80.3741,79.3466,79.589,3544500.0],["2024-09-23",80.1415,80.8103,79.3854,79.9864,1359900.0],["2024-09-24",80.0349,80.5292,79.7731,80.5001,983300.0],["2024-09-25",80.4613,80.597,79.5114,79.7828,861200.0],["2024-09-26",80.2772,81.0623,80.0639,80.5971,1748100.0],["2024-09-27",81.1399,81.7796,80.5583,81.0042,1138200.0],["2024-09-30",80.7134,81.4694,80.1415,81.3628,1301100.0],["2024-10-01",81.6148,82.0898,80.2869,81.2465,1068300.0],["2024-10-02",80.471,81.2174,80.2965,80.7037,1012700.0],["2024-10-03",80.5292,80.9169,79.589,80.6067,1254600.0],["2024-10-04",80.9654,80.9848,78.9299,79.841,1075500.0],["2024-10-07",79.1528,80.3644,78.513,80.2869,1011900.0],["2024-10-08",80.7231,81.0332,79.4533,80.6552,1015200.0],["2024-10-09",81.0526,81.5663,80.8684,81.4016,726800.0],["2024-10-10",80.5874,81.3822,80.2578,80.5486,1012600.0],["2024-10-11",80.4129,81.3143,80.345,80.9266,823000.0],["2024-10-14",81.1205,82.4484,80.8006,82.2061,1041000.0],["2024-10-15",82.6423,84.038,82.4096,82.5163,1264800.0],["2024-10-16",82.6713,83.3014,82.5647,82.9331,936100.0],["2024-10-17",82.3903,83.2335,82.3903,82.8361,1554200.0],["2024-10-18",82.9718,83.5534,82.4678,83.0784,1592600.0],["2024-10-21",83.2142,83.2529,81.3822,81.6051,1306100.0],["2024-10-22",80.7134,80.8878,79.3467,79.6762,1824900.0],["2024-10-23",79.5987,80.3741,79.1528,79.4339,1268900.0],["2024-10-24",79.4823,80.5486,79.0656,80.3353,1123200.0],["2024-10-25",80.345,80.345,78.6875,78.7651,1578400.0],["2024-10-28",78.736,80.1609,78.3289,79.1722,2641900.0],["2024-10-29",78.3192,79.8992,76.9622,78.8039,3676000.0],["2024-10-30",78.0284,78.6197,77.7764,77.883,2825600.0],["2024-10-31",77.5438,78.5324,77.1948,77.4565,1441700.0],["2024-11-01",78.1932,78.736,77.5244,77.7182,984100.0],["2024-11-04",77.9896,79.114,77.7182,78.3095,1221700.0],["2024-11-05",77.6795,79.2788,77.6019,79.2691,891600.0],["2024-11-06",78.7457,78.8911,75.6245,77.7473,2492400.0],["2024-11-07",77.8152,78.4646,77.1754,77.7764,1444900.0],["2024-11-08",77.8737,79.8096,77.8445,78.7492,1476200.0],["2024-11-11",79.1091,79.6053,78.506,78.5741,1566600.0],["2024-11-12",78.3309,78.6422,76.8425,76.8717,1655400.0],["2024-11-13",77.6402,77.7375,76.8036,77.0954,1389100.0],["2024-11-14",76.6771,77.4164,76.4534,77.037,2155700.0],["2024-11-15",76.5409,77.2997,75.9864,76.288,1181100.0],["2024-11-18",75.6751,76.1129,74.6829,74.9844,2355600.0],["2024-11-19",74.4688,74.7899,73.7392,74.0992,2039200.0],["2024-11-20",74.5467,75.0914,74.2256,74.9163,1369500.0],["2024-11-21",74.8093,76.3561,74.6245,76.2004,1740700.0],["2024-11-22",76.6577,77.2705,76.288,76.862,1260600.0],["2024-11-25",78.0196,80.8018,77.825,79.936,2001500.0],["2024-11-26",78.8076,79.5275,77.6888,78.5157,1437100.0],["2024-11-27",78.7881,79.2648,78.2044,78.2336,759600.0],["2024-11-29",78.5838,78.9924,78.1655,78.3698,684500.0],["2024-12-02",78.0391,78.7006,77.5526,78.3114,1410200.0],["2024-12-03",78.6811,78.9632,77.9904,78.5644,1156000.0],["2024-12-04",78.1947,78.4379,77.3386,78.1753,1071700.0],["2024-12-05",78.1947,78.72,78.0293,78.2044,1245000.0],["2024-12-06",79.0702,79.4885,78.4185,78.8076,1325000.0],["2024-12-09",78.9049,79.7901,78.5547,79.0313,1799800.0],["2024-12-10",78.3893,78.9827,76.5604,77.1927,1341600.0],["2024-12-11",77.9223,78.0196,76.7258,77.1927,1543300.0],["2024-12-12",77.076,77.4554,76.502,77.076,1065600.0],["2024-12-13",76.6479,77.2122,76.2296,76.6187,834700.0],["2024-12-16",75.9086,76.716,75.607,75.6654,1083800.0],["2024-12-17",74.9066,75.9183,74.2062,74.498,1403100.0],["2024-12-18",74.5077,75.1109,71.9006,71.9492,1657600.0],["2024-12-19",71.3947,72.3676,70.6554,70.7138,1712500.0],["2024-12-20",70.6651,72.5329,70.6359,72.3676,4408100.0],["2024-12-23",71.9006,72.4065,71.6477,71.8714,1227500.0],["2024-12-24",71.7352,72.1146,71.3753,72.1146,300400.0],["2024-12-26",71.5018,71.9687,71.1126,71.8033,688400.0],["2024-12-27",71.3947,72.0952,70.743,71.2294,747800.0],["2024-12-30",70.9764,70.9764,69.8091,70.5484,821800.0],["2024-12-31",70.9278,71.0348,70.2857,70.597,710500.0],["2025-01-02",71.0154,71.492,69.488,69.6729,893700.0],["2025-01-03",69.9161,70.4025,69.381,70.2371,838600.0],["2025-01-06",70.383,71.8325,70.383,71.1126,1339800.0],["2025-01-07",70.8986,71.492,69.4783,69.7507,1284300.0],["2025-01-08",69.7021,70.5289,69.0892,70.5095,1078100.0],["2025-01-10",70.636,70.636,69.6631,70.169,1629100.0],["2025-01-13",69.9939,71.5893,69.8577,71.5601,1130400.0],["2025-01-14",72.2897,73.8171,71.9882,73.7976,1649700.0],["2025-01-15",75.8989,76.3658,74.7509,74.9941,1707200.0],["2025-01-16",74.5369,75.5,74.0213,75.4417,1437000.0],["2025-01-17",76.0837,76.4728,75.607,76.074,1659200.0],["2025-01-21",76.7355,77.5916,76.0545,76.5312,1376800.0],["2025-01-22",76.1421,76.5507,75.8308,76.4534,1183600.0],["2025-01-23",76.7744,77.3678,76.4145,77.2803,1446500.0],["2025-01-24",77.2705,77.9515,76.9009,77.0954,1205300.0],["2025-01-27",77.397,79.9458,77.2316,79.6247,1372700.0],["2025-01-28",79.294,79.5566,77.9029,78.2142,1490600.0],["2025-01-29",78.2823,78.9049,77.4165,77.5235,1280100.0],["2025-01-30",78.0196,79.2356,77.6694,78.8951,1152500.0],["2025-01-31",78.3795,78.5157,77.0565,77.1246,1330700.0],["2025-02-03",75.5,76.2491,73.9824,75.5292,1797900.0],["2025-02-04",75.2957,76.2102,75.1012,75.1887,1392000.0],["2025-02-05",75.9378,75.9378,74.712,75.6557,1606800.0],["2025-02-06",75.9864,76.288,75.2568,75.3444,1677800.0],["2025-02-07",75.1206,75.607,74.3813,75.1498,1828800.0],["2025-02-10",75.7238,76.3561,75.1693,75.4708,2726200.0],["2025-02-11",75.9183,76.7939,75.072,76.5117,2377000.0],["2025-02-12",73.5738,74.9747,73.4766,74.6342,2026900.0],["2025-02-13",75.2471,75.6362,74.6828,75.5097,1426000.0],["2025-02-14",75.8113,77.0079,75.8113,76.2588,1292900.0],["2025-02-18",76.5604,76.5604,75.0428,75.1984,1070500.0],["2025-02-19",74.3035,75.3152,73.6906,74.5759,1451100.0],["2025-02-20",74.2645,74.7218,73.8949,74.2062,997700.0],["2025-02-21",74.4992,74.6653,72.7508,73.0926,1196900.0],["2025-02-24",73.0829,73.4443,72.2721,72.3307,1689200.0],["2025-02-25",72.8875,74.929,72.4968,74.3234,1497300.0],["2025-02-26",74.4308,74.929,74.0792,74.2648,1505500.0],["2025-02-27",73.835,74.5871,72.8973,72.9754,1159500.0],["2025-02-28",73.2685,73.835,72.3601,73.4345,1811700.0],["2025-03-03",73.8741,74.4406,71.94,72.2233,1977300.0],["2025-03-04",71.3247,72.3698,70.2697,70.8167,2259900.0],["2025-03-05",71.2172,73.415,70.9926,71.8717,1361600.0],["2025-03-06",71.7349,72.8289,70.934,72.4284,1884800.0],["2025-03-07",72.321,73.962,72.0866,73.454,2928800.0],["2025-03-10",73.2587,74.5871,72.0572,72.194,1975800.0],["2025-03-11",71.9791,72.7801,69.6251,69.7325,2105000.0],["2025-03-12",69.7716,70.3576,68.8241,69.4785,1581200.0],["2025-03-13",69.4688,69.7227,67.4664,67.6031,1583800.0],["2025-03-14",68.5213,68.785,67.6129,68.6776,2231600.0],["2025-03-17",68.8436,69.6934,68.4725,69.4395,2520100.0],["2025-03-18",69.2246,69.7618,68.7264,69.039,2017100.0],["2025-03-19",69.0097,70.0841,68.6776,69.9474,2160300.0],["2025-03-20",69.3516,70.006,68.7069,68.7753,2666600.0],["2025-03-21",67.8571,68.1111,66.9291,67.9841,6155200.0],["2025-03-24",68.7362,69.5762,68.3064,69.1367,2182000.0],["2025-03-25",68.8827,69.5762,68.3259,68.7557,2049100.0],["2025-03-26",68.7069,69.5176,68.2673,68.7753,1612000.0],["2025-03-27",69.1074,69.1269,68.3455,68.8241,1984300.0],["2025-03-28",69.2441,69.2441,66.8803,67.0757,1142700.0],["2025-03-31",66.7143,68.3259,66.2649,67.9255,1896400.0],["2025-04-01",67.9743,68.365,66.9877,68.2185,1530400.0],["2025-04-02",67.5738,69.5762,67.2124,69.4102,1197600.0],["2025-04-03",66.2356,66.2747,61.6545,62.6606,4439000.0],["2025-04-04",60.6973,63.1881,58.8902,61.4592,4248600.0],["2025-04-07",59.7791,62.5532,58.4409,59.5447,3316200.0],["2025-04-08",60.5605,60.5605,56.4678,57.3664,2732500.0],["2025-04-09",56.6534,62.895,55.9403,62.2894,4300200.0],["2025-04-10",60.7168,61.0098,57.9134,60.2675,2713100.0],["2025-04-11",59.9256,61.088,58.2846,60.5019,2489900.0],["2025-04-14",61.5764,61.5764,60.0331,60.961,1761900.0],["2025-04-15",60.9317,61.7424,60.2382,60.4335,2527300.0],["2025-04-16",60.3652,60.8536,58.9879,59.4665,2054000.0],["2025-04-17",59.8475,60.5898,59.5349,60.1503,1742400.0],["2025-04-21",59.2614,59.6521,58.1283,58.6558,3023500.0],["2025-04-22",59.2321,60.2187,59.0953,60.0038,4445100.0],["2025-04-23",57.6204,63.9402,55.2371,57.9427,5723000.0],["2025-04-24",58.6656,59.0367,57.552,58.9,3216100.0],["2025-04-25",58.6656,59.4177,58.3921,59.0172,2892900.0],["2025-04-28",59.1246,60.2382,58.7046,59.0758,2343400.0],["2025-04-29",58.7925,59.8377,58.5484,59.0563,2910300.0],["2025-04-30",58.5777,59.2614,57.679,59.2028,3164700.0],["2025-05-01",59.1637,59.8768,58.607,58.9,1896200.0],["2025-05-02",59.6423,61.2247,59.4274,60.8242,2613100.0],["2025-05-05",60.4433,61.0489,59.9647,60.3261,2093300.0],["2025-05-06",59.7107,60.2479,59.1246,59.154,1245500.0],["2025-05-07",59.2516,59.3493,58.5679,59.0172,2513600.0],["2025-05-08",59.7205,60.8047,59.1833,60.2773,2203500.0],["2025-05-09",60.6387,61.1271,60.3749,60.6582,2510900.0],["2025-05-12",65.0342,67.8473,64.8779,67.5543,5885500.0],["2025-05-13",67.9645,68.2966,66.2063,66.4896,2881700.0],["2025-05-14",66.2161,66.4017,64.9463,65.0928,2669000.0],["2025-05-15",64.9267,65.8644,64.1551,65.6593,1915600.0],["2025-05-16",65.6593,66.1379,65.2491,66.0891,1678700.0],["2025-05-19",64.4091,65.337,64.4091,65.1807,1296700.0],["2025-05-20",64.9658,65.1123,64.1941,64.37,1326100.0],["2025-05-21",63.403,63.5006,61.3517,61.5471,2382000.0],["2025-05-22",61.1954,61.5861,60.7168,61.2247,2185100.0],["2025-05-23",60.2038,60.891,60.0271,60.6554,1678100.0],["2025-05-27",61.4211,62.4027,60.8026,62.3242,2047900.0],["2025-05-28",62.9819,63.0506,61.3425,61.4407,1494200.0],["2025-05-29",62.1278,62.3929,61.2149,62.2849,1754500.0],["2025-05-30",61.7843,61.7843,60.9302,61.2738,3116200.0],["2025-06-02",60.6456,60.6456,59.0259,60.2038,2342700.0],["2025-06-03",60.4689,61.5978,60.0762,61.4309,1686000.0],["2025-06-04",61.6959,62.5794,61.637,62.1966,1280000.0],["2025-06-05",62.2456,62.4223,61.6272,62.1573,1931000.0],["2025-06-06",62.6481,63.1782,61.7744,62.0297,1509400.0],["2025-06-09",62.9033,62.9033,61.8824,62.5499,1965800.0],["2025-06-10",63.0408,64.2678,62.6874,64.1107,2067500.0],["2025-06-11",64.7586,65.0629,62.6481,62.6874,1578100.0],["2025-06-12",62.5205,63.08,61.5978,62.6579,1668600.0],["2025-06-13",61.3131,61.9315,60.4394,60.7437,1762700.0],["2025-06-16",61.4701,61.5487,60.4689,61.3425,1908500.0],["2025-06-17",60.5867,61.4211,59.7228,59.9977,2779800.0],["2025-06-18",60.0271,60.7339,59.6148,59.7817,2520500.0],["2025-06-20",60.1155,60.7241,60.0075,60.0664,5148300.0],["2025-06-23",59.6443,61.9511,59.5559,61.7941,3147000.0],["2025-06-24",62.2849,62.7757,62.0002,62.6088,2584200.0],["2025-06-25",62.5009,62.6088,61.745,62.0297,1452400.0],["2025-06-26",62.5401,62.7659,62.01,62.5696,2263600.0],["2025-06-27",62.8444,63.5512,62.4321,62.9917,2796100.0],["2025-06-30",63.3058,63.3353,62.599,63.1782,1910800.0],["2025-07-01",62.6285,67.2814,62.5205,65.8679,3292600.0],["2025-07-02",66.1035,66.2605,65.2396,66.0446,2320800.0],["2025-07-03",65.9268,66.3391,64.9648,65.1611,1335800.0],["2025-07-07",64.9059,65.328,63.6297,64.1009,1436000.0],["2025-07-08",64.1696,65.4163,63.9733,64.3463,2001700.0],["2025-07-09",64.7783,65.8777,64.1598,65.6617,1599400.0],["2025-07-10",65.7697,67.2323,65.7206,66.2605,1402100.0],["2025-07-11",65.3083,65.3967,64.3267,64.6408,1808000.0],["2025-07-14",64.4052,64.8568,63.6886,64.6997,1724600.0],["2025-07-15",65.485,66.4569,63.2076,63.2567,2078100.0],["2025-07-16",63.404,64.0911,62.6775,63.7868,1418400.0],["2025-07-17",63.9635,64.8274,63.9046,64.6703,1216200.0],["2025-07-18",65.112,65.112,63.9733,64.3562,1654000.0],["2025-07-21",64.6997,64.7881,63.8457,63.9341,1678200.0],["2025-07-22",63.1291,65.6716,63.0408,65.485,2262500.0],["2025-07-23",66.3096,67.0851,65.6814,66.6139,3402100.0],["2025-07-24",66.6041,66.6532,65.436,66.1918,3028100.0],["2025-07-25",66.7023,66.7906,65.9857,66.506,1590500.0],["2025-07-28",66.3881,67.1047,65.8188,66.2605,1866500.0],["2025-07-29",66.2605,66.6139,64.9746,65.4261,3194100.0],["2025-07-30",65.3476,65.485,63.9929,64.523,4454400.0],["2025-07-31",70.3441,71.3552,66.5943,66.879,5236400.0],["2025-08-01",66.6041,67.7723,65.7697,67.5661,4104900.0],["2025-08-04",67.8999,68.5183,67.2127,68.1845,3214800.0],["2025-08-05",68.0766,69.4509,68.0275,68.6754,2334900.0],["2025-08-06",68.8619,69.1269,67.7821,68.0569,2437800.0],["2025-08-07",68.7735,69.3134,67.8508,68.0766,2663600.0],["2025-08-08",68.3132,68.7273,68.047,68.3231,1435700.0],["2025-08-11",68.5893,68.964,67.3567,67.9385,2155400.0],["2025-08-12",68.5203,70.3938,68.2935,70.2163,3031400.0],["2025-08-13",70.5614,73.697,70.3346,73.5984,2584300.0],["2025-08-14",72.5138,72.6617,71.863,72.5433,2144400.0],["2025-08-15",72.6518,73.1744,71.9517,72.494,2377000.0],["2025-08-18",72.4842,72.7208,72.0306,72.0306,1612600.0],["2025-08-19",72.6025,74.3577,72.356,73.4407,1928300.0],["2025-08-20",72.9969,73.6773,71.9912,72.001,2418600.0],["2025-08-21",71.3601,71.6165,70.798,71.3108,1424000.0],["2025-08-22",71.7545,75.3437,71.3108,74.5253,2447900.0],["2025-08-25",73.8942,74.2591,73.2533,73.4604,1776500.0],["2025-08-26",73.3716,73.983,73.1448,73.2237,2713500.0],["2025-08-27",72.9378,73.8548,72.8885,73.4998,2237200.0],["2025-08-28",73.6872,73.8055,72.0109,72.5236,1498200.0],["2025-08-29",72.6124,72.9279,72.0109,72.3659,1098500.0],["2025-09-02",71.153,71.5967,70.5318,71.3699,2277400.0],["2025-09-03",71.1037,71.4784,70.6501,71.3206,1149100.0],["2025-09-04",71.8827,72.9772,71.4488,72.9476,1760800.0],["2025-09-05",74.0421,75.2155,73.8844,75.0085,2806500.0],["2025-09-08",74.8211,75.038,73.2237,74.7422,2319800.0],["2025-09-09",74.121,74.407,71.9813,72.425,3140500.0],["2025-09-10",72.4645,72.8786,72.0109,72.1489,1975100.0],["2025-09-11",72.4447,74.3675,72.1489,74.1703,1694800.0],["2025-09-12",73.6181,73.983,72.5138,72.6025,1639600.0],["2025-09-15",73.0857,73.1744,72.0503,72.4349,1487400.0],["2025-09-16",72.7701,73.0364,72.0503,72.2771,2082500.0],["2025-09-17",72.6814,74.4859,70.7783,71.4587,2772000.0],["2025-09-18",71.8433,72.2673,71.4193,71.9714,2902700.0],["2025-09-19",72.07,72.07,71.0248,71.2319,4819600.0],["2025-09-22",71.015,71.4883,70.0388,70.0388,3003500.0],["2025-09-23",70.2459,70.6304,69.7331,70.5811,3548700.0],["2025-09-24",70.1078,70.9657,69.9796,70.5811,2548900.0],["2025-09-25",69.9007,70.7487,69.2795,69.4965,1868800.0],["2025-09-26",69.7233,69.8514,68.7569,69.457,1720900.0],["2025-09-29",70.0191,70.1078,68.2146,69.0626,2302600.0],["2025-09-30",69.2302,69.5655,68.5696,69.4077,1821100.0],["2025-10-01",68.8654,69.7627,68.7273,69.2401,1597200.0],["2025-10-02",69.2105,70.0684,68.8654,70.0092,1761300.0],["2025-10-03",70.0388,70.66,69.3584,69.3979,1502200.0],["2025-10-06",69.5359,69.7331,67.6131,67.8301,1852600.0],["2025-10-07",67.7117,68.0864,67.3765,67.5737,1895600.0],["2025-10-08",67.6624,68.0273,66.9919,67.8498,1269100.0],["2025-10-09",67.8498,67.8596,66.1636,66.4594,1484100.0],["2025-10-10",66.8933,67.2187,64.0634,64.1817,2261800.0],["2025-10-13",65.0494,65.2663,64.5366,65.0691,2105300.0],["2025-10-14",64.655,67.4849,64.4972,67.1793,1968400.0],["2025-10-15",67.3272,67.9582,66.2228,66.5679,1547000.0],["2025-10-16",66.8834,67.1694,66.2327,67.0807,1748100.0],["2025-10-17",67.1398,67.4554,66.3904,66.9229,1802400.0],["2025-10-20",67.2088,67.9878,66.9327,67.7512,1472300.0],["2025-10-21",67.2384,69.526,67.0511,69.2007,1437900.0],["2025-10-22",68.8851,69.4077,67.978,68.0174,1413000.0],["2025-10-23",68.116,68.678,67.4356,68.5203,1306200.0],["2025-10-24",69.1316,69.4669,67.0708,67.1891,2203000.0],["2025-10-27",67.2976,68.3428,67.13,67.3666,1976400.0],["2025-10-28",67.3765,68.3033,66.8539,67.4751,4224900.0],["2025-10-29",63.5999,67.0511,63.0872,64.3099,4483800.0],["2025-10-30",64.1028,65.6607,63.7971,64.0831,3033500.0],["2025-10-31",63.6591,64.2704,63.4126,63.8563,2536900.0],["2025-11-03",63.4421,63.6985,62.1997,62.8111,3485700.0],["2025-11-04",61.9434,62.8111,61.6475,62.1208,2795400.0],["2025-11-05",61.2728,63.5802,60.6516,62.5251,4508600.0],["2025-11-06",62.5646,62.8407,61.1545,61.2334,2838400.0],["2025-11-07",61.0352,61.9172,60.8469,61.4316,3024500.0],["2025-11-10",61.5208,61.6893,60.4604,60.9163,2322300.0],["2025-11-11",61.4415,61.6694,60.8667,61.3721,1787700.0],["2025-11-12",61.4415,62.1749,61.2929,61.9568,1673400.0],["2025-11-13",61.6298,62.4821,61.0451,61.2433,1743700.0],["2025-11-14",60.9658,61.4911,60.0938,60.2028,2373800.0],["2025-11-17",60.1235,60.3217,58.6965,58.8253,2465800.0],["2025-11-18",58.4586,59.0631,57.7649,58.5577,2655600.0],["2025-11-19",58.7559,59.3604,58.1812,58.9046,2516500.0],["2025-11-20",59.41,60.0739,59.0631,59.5586,2817300.0],["2025-11-21",60.0442,62.7199,59.8559,61.6794,3104400.0],["2025-11-24",61.4812,62.1055,61.1541,61.1839,3310700.0],["2025-11-25",61.9271,63.1361,61.392,62.7694,4157700.0],["2025-11-26",62.4028,64.3055,62.3136,63.8397,2880400.0],["2025-11-28",64.1667,64.474,63.5821,64.2857,829500.0],["2025-12-01",63.4136,64.8406,62.9379,64.1866,1870500.0],["2025-12-02",64.137,64.1568,63.0965,63.6911,2652000.0],["2025-12-03",63.81,64.7911,63.5523,64.0379,1643000.0],["2025-12-04",64.1469,64.8505,63.6415,63.8199,2775300.0],["2025-12-05",63.1262,64.4839,62.0757,62.6307,4281700.0],["2025-12-08",61.6992,61.9767,61.0848,61.8974,2969800.0],["2025-12-09",61.4812,62.1947,60.4703,60.5595,2500400.0],["2025-12-10",61.0055,63.2154,60.8073,62.8685,3002700.0],["2025-12-11",63.1956,64.4145,63.1956,64.1073,2706100.0],["2025-12-12",64.1469,64.583,63.0965,63.364,1744900.0],["2025-12-15",64.3848,64.4145,62.1749,64.3352,2989500.0],["2025-12-16",64.3055,64.7613,63.6217,64.1866,2414500.0],["2025-12-17",63.5523,65.0586,63.4235,64.5235,2700900.0],["2025-12-18",65.2668,65.6334,64.3055,64.5235,2467800.0],["2025-12-19",64.1073,64.5731,63.3145,63.5424,5390700.0],["2025-12-22",63.7406,64.0478,63.037,63.6812,2733400.0],["2025-12-23",63.7307,64.0478,62.5911,63.4929,1808600.0],["2025-12-24",63.6514,64.4739,63.4334,64.1667,1073200.0],["2025-12-26",63.9686,64.4938,63.8001,64.1568,1014900.0],["2025-12-29",64.3848,64.4442,63.3839,64.0181,1850500.0],["2025-12-30",63.701,64.4145,63.6019,63.6217,1018000.0],["2025-12-31",63.3145,63.5523,62.7794,62.8884,968200.0],["2026-01-02",63.0866,64.2956,62.4325,63.8893,1364800.0],["2026-01-05",63.3839,65.0586,63.146,63.2154,2346600.0],["2026-01-06",62.5712,65.6433,62.5415,65.4352,2513000.0],["2026-01-07",65.7722,65.7722,63.1262,63.7208,2689300.0],["2026-01-08",63.1658,67.4667,63.1361,66.6145,3209900.0],["2026-01-09",67.3577,68.8839,66.0199,68.6956,3013100.0],["2026-01-12",68.319,69.2704,67.9028,68.9235,1980800.0],["2026-01-13",69.0028,69.5875,68.5866,69.2208,1750600.0],["2026-01-14",69.1019,70.5388,68.4677,69.4388,1801500.0],["2026-01-15",69.9343,70.7568,69.4586,70.5686,1622300.0],["2026-01-16",70.4695,70.9352,69.8154,69.8352,3345800.0],["2026-01-20",68.6163,69.5082,67.5262,67.546,2555800.0],["2026-01-21",68.0613,70.4199,67.9127,69.5478,2249600.0],["2026-01-22",69.9343,70.3208,68.6857,69.2704,2050900.0],["2026-01-23",69.2208,69.3199,67.764,68.1109,1590500.0],["2026-01-26",67.9523,68.21,67.1595,67.9721,1830100.0],["2026-01-27",67.4469,67.7541,66.4559,66.5649,1625200.0],["2026-01-28",66.6244,67.1397,65.4748,65.8812,2931800.0],["2026-01-29",66.2676,66.4559,64.8307,65.683,2791600.0],["2026-01-30",65.0091,65.564,64.5136,65.4947,1903700.0],["2026-02-02",65.7028,66.5154,65.3956,65.9703,2452300.0],["2026-02-03",65.4947,68.6262,65.3956,67.437,2824100.0],["2026-02-04",68.0514,70.9749,67.9721,70.7668,3090900.0],["2026-02-05",70.3109,71.183,69.6469,70.4695,3238700.0],["2026-02-06",70.955,72.6298,70.7469,72.2136,2995300.0],["2026-02-09",72.3028,73.046,70.6974,70.965,4762600.0],["2026-02-10",76.4947,78.4767,74.7208,77.119,6919500.0],["2026-02-11",76.1875,76.3064,74.6415,75.7911,5039600.0],["2026-02-12",76.5541,78.0704,75.9496,76.8415,4569000.0],["2026-02-13",75.0379,75.9397,74.3046,75.5037,2651200.0],["2026-02-17",75.5632,76.1577,74.3541,75.4839,2067600.0],["2026-02-18",75.7415,77.1487,75.2064,76.0289,2852200.0],["2026-02-19",75.6127,76.2271,74.3244,74.3938,2574800.0],["2026-02-20",74.6127,76.4639,73.8862,74.7919,3092500.0],["2026-02-23",74.7919,75.0805,73.0801,73.4682,2110100.0],["2026-02-24",73.8265,75.0407,73.4284,73.5279,2330300.0],["2026-02-25",73.4085,73.6374,70.5124,71.5176,2060200.0],["2026-02-26",72.1147,72.4232,70.582,72.055,2301200.0],["2026-02-27",71.1294,71.9455,70.4925,71.2787,2262700.0],["2026-03-02",71.8858,71.8858,68.9897,69.4674,2157500.0],["2026-03-03",67.4869,68.5617,66.6011,67.7058,2592300.0],["2026-03-04",67.8949,68.3029,66.8798,68.1139,1846000.0],["2026-03-05",67.2679,68.1935,64.6604,64.9888,3258600.0],["2026-03-06",63.0581,63.695,61.9633,63.3566,2378500.0],["2026-03-09",61.9533,63.9637,61.0079,63.9339,3109800.0],["2026-03-10",63.5557,64.8296,62.7893,63.1675,2204400.0],["2026-03-11",62.8789,63.5159,61.9334,62.1922,1595700.0],["2026-03-12",61.5752,62.1126,60.2216,60.3709,2389500.0],["2026-03-13",60.9979,61.7941,60.7193,61.2268,2191900.0],["2026-03-16",61.6548,62.4012,61.4557,61.8041,2318600.0],["2026-03-17",62.242,62.6003,61.0477,61.4557,2061300.0],["2026-03-18",60.9084,61.8638,59.4454,59.6345,2460100.0],["2026-03-19",58.9378,59.5449,58.1715,59.4354,2925200.0],["2026-03-20",59.4653,59.7539,57.8828,58.5596,7569500.0],["2026-03-23",59.8136,61.0477,59.4255,59.7937,2685500.0],["2026-03-24",58.9477,60.6695,58.6293,60.0823,2397000.0],["2026-03-25",60.9979,61.3861,59.6743,61.2268,2014900.0],["2026-03-26",60.3709,61.3463,59.6643,59.9032,1651200.0],["2026-03-27",59.6245,60.3709,59.097,59.2165,2041100.0],["2026-03-30",59.8435,59.8435,58.1715,58.3207,2405000.0],["2026-03-31",59.4852,61.0974,58.5497,60.0823,2377800.0],["2026-04-01",60.3311,61.0178,59.724,60.4008,2099300.0],["2026-04-02",58.7586,60.779,58.1316,58.8383,2056100.0],["2026-04-06",58.5895,59.4951,58.2411,59.4055,1448800.0],["2026-04-07",58.8283,59.4354,58.4899,58.8184,2601100.0],["2026-04-08",61.4955,62.7396,61.2467,61.9334,2954500.0],["2026-04-09",61.3064,63.5855,61.2666,63.1178,2727500.0],["2026-04-10",63.3069,63.4661,62.3614,62.6699,1770200.0],["2026-04-13",62.8988,64.0633,61.7344,64.0035,2807700.0],["2026-04-14",63.9538,65.1381,63.4761,64.6007,2963900.0],["2026-04-15",64.4116,64.7301,62.5206,62.869,3246000.0],["2026-04-16",63.2969,64.0832,62.9486,63.4263,2831600.0],["2026-04-17",64.75,67.5167,64.5509,66.2627,3074500.0],["2026-04-20",65.3272,66.422,64.7201,66.3622,3906900.0],["2026-04-21",66.004,67.3873,65.1978,66.4419,6209300.0],["2026-04-22",73.8165,75.7373,72.5825,73.6075,8456500.0],["2026-04-23",74.5033,75.6975,73.9957,75.0407,6178400.0],["2026-04-24",74.8615,75.19,73.1099,73.8265,4076600.0],["2026-04-27",74.135,75.0805,73.6573,73.8862,2890500.0],["2026-04-28",74.1649,74.6426,72.9407,73.9857,3454400.0],["2026-04-29",73.6175,73.8564,70.7512,70.9204,2612600.0],["2026-04-30",70.8906,72.045,70.4626,71.4777,2885400.0],["2026-05-01",71.8659,72.463,70.801,70.9005,1991400.0],["2026-05-04",70.2636,70.592,68.0939,68.1636,2266600.0],["2026-05-05",68.6214,70.4228,68.6214,70.0745,2364200.0],["2026-05-06",71.4877,72.6024,71.1294,71.6071,2797200.0],["2026-05-07",72.9308,73.9957,71.2488,71.5872,3459400.0],["2026-05-08",71.8758,72.3436,70.7313,71.3981,2780800.0],["2026-05-11",71.2588,71.2588,70.0546,70.2536,2577300.0],["2026-05-12",70.5621,71.1891,68.8105,69.4674,3185000.0],["2026-05-13",68.6513,69.8953,66.2428,67.1584,5098700.0],["2026-05-14",68.0143,68.492,67.2281,67.9347,3006700.0],["2026-05-15",66.9693,67.3575,64.6504,64.8296,3435700.0],["2026-05-18",65.2376,66.213,65.0187,65.2177,1869400.0],["2026-05-19",64.6604,64.7699,62.9486,64.1628,3046500.0],["2026-05-20",63.9239,66.7802,63.6652,66.3622,2197500.0],["2026-05-21",65.3073,67.2281,64.6305,66.83,2322500.0],["2026-05-22",66.91,67.65,66.24,67.26,2337700.0],["2026-05-26",67.51,69.02,67.37,68.9,2093600.0],["2026-05-27",69.98,71.32,69.37,69.82,2019400.0],["2026-05-28",69.12,71.1,68.7,70.69,2478500.0],["2026-05-29",70.43,71.54,70.11,70.25,2860900.0],["2026-06-01",69.37,69.81,67.83,68.98,2362700.0],["2026-06-02",69.27,69.74,67.81,69.0,2997500.0],["2026-06-03",68.52,69.92,68.31,69.56,2050400.0],["2026-06-04",70.45,70.65,69.57,69.91,1603000.0],["2026-06-05",69.22,70.06,68.7,69.41,2706500.0],["2026-06-08",69.2,70.02,68.74,68.96,2262400.0],["2026-06-09",69.68,72.43,69.56,72.35,2982300.0],["2026-06-10",72.01,72.85,70.64,70.87,1923700.0],["2026-06-11",71.63,73.99,70.87,73.75,1973700.0],["2026-06-12",74.39,74.91,73.37,74.03,1808800.0],["2026-06-15",75.36,76.32,74.27,74.33,1973400.0],["2026-06-16",74.8,75.83,74.43,74.8,2039100.0],["2026-06-17",74.51,75.8,72.32,72.62,2685100.0],["2026-06-18",73.6,76.16,73.6,74.38,4176400.0],["2026-06-22",74.2,74.89,73.34,73.58,1865800.0],["2026-06-23",73.29,76.21,73.18,73.21,2068500.0],["2026-06-24",74.12,78.06,74.12,78.05,2200900.0],["2026-06-25",78.5,80.8,78.36,79.72,2098800.0],["2026-06-26",79.28,80.15,78.36,79.97,3007100.0],["2026-06-29",79.84,80.54,78.79,80.5,3317500.0],["2026-06-30",80.79,81.82,80.09,81.37,2657200.0],["2026-07-01",81.07,82.9,80.35,81.64,2650400.0],["2026-07-02",82.22,83.21,81.5,82.77,1660100.0],["2026-07-06",82.77,82.77,80.67,81.04,1833020.085417],["2026-07-07",80.93,81.05,78.76,79.34,1851984.977113],["2026-07-08",78.08,78.086,75.505,75.75,3377995.501365],["2026-07-09",76.08,77.335,75.89,76.64,2154888.628698],["2026-07-10",77.01,78.775,76.81,77.84,1584724.969292],["2026-07-13",77.6,78.2,75.57,76.18,1767197.268407],["2026-07-14",75.89,78.22,75.89,77.85,2194584.880837],["2026-07-15",77.48,78.67,77.19,78.04,2203776.674214],["2026-07-16",77.78,80.415,77.58,80.14,1904177.501841],["2026-07-17",79.94,82.08,78.38,78.65,2317988.39604],["2026-07-20",78.63,79,77.24,77.49,1802309.469237],["2026-07-21",76.69,77.775,76.43,76.82,1611604.137858],["2026-07-22",77.76,78.49,77.04,78.01,1691026.535535],["2026-07-23",76.8,78.085,76.25,77.34,1870164.213333],["2026-07-24",77.55,79.76,77.31,79.27,1867553.277496],["2026-07-27",80.21,81.92,79.92,81.16,3129592.455848],["2026-07-28",82.53,83.6375,81.13,81.61,6227189.120694],["2026-07-29",75.815,75.97,71.38,72.56,9243987.673803],["2026-07-30",71.44,72.55,70.93,72.11,4146866.493314],["2026-07-31",72.17,72.28,70.94,71.48,2963591.20084],["2026-08-03",72.55,74.74,72.055,74.73,2381231.373246],["2026-08-04",75.4,77.18,74.775,77.08,2967454.966896],["2026-08-05",76.4,77.765,76.11,77.32,2451481.00798],["2026-08-06",77.17,77.57,75.065,75.47,2905756.825144],["2026-08-07",75.78,77.85,75.68,77.51,1838810.386566],["2026-08-10",76.9,77.625,75.19,75.455,520869.244253],["2026-08-11",75.02,76.19,74.75,76.14,2619167.127083],["2026-08-12",76.63,76.69,73.83,74.64,1969272.241451],["2026-08-13",75.76,76.51,74.49,74.58,2047284.657426],["2026-08-14",74.17,74.57,73.57,74.33,1484293.630042]]}