{"t":"OXY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",1.614,1.6353,1.5928,1.6353,431705.0],["1982-01-04",1.6353,1.6439,1.6183,1.6353,329624.0],["1982-01-05",1.6183,1.6268,1.6098,1.6098,383274.0],["1982-01-06",1.6098,1.6183,1.6013,1.6183,281819.0],["1982-01-07",1.6098,1.6183,1.6013,1.6183,168674.0],["1982-01-08",1.6439,1.6864,1.6013,1.6013,158027.0],["1982-01-11",1.5928,1.6098,1.5672,1.5672,284742.0],["1982-01-12",1.5672,1.5757,1.5587,1.5757,242156.0],["1982-01-13",1.5587,1.5757,1.5417,1.5587,197482.0],["1982-01-14",1.5417,1.5587,1.5246,1.5246,295806.0],["1982-01-15",1.5502,1.5672,1.5246,1.5502,204580.0],["1982-01-18",1.5502,1.5587,1.5417,1.5587,239233.0],["1982-01-19",1.5672,1.5842,1.5502,1.5757,198317.0],["1982-01-20",1.5757,1.5757,1.5672,1.5757,171805.0],["1982-01-21",1.5587,1.5672,1.5417,1.5587,182034.0],["1982-01-22",1.5417,1.5587,1.5161,1.5246,458634.0],["1982-01-25",1.4991,1.5161,1.4735,1.4991,398931.0],["1982-01-26",1.4991,1.5161,1.482,1.4905,442560.0],["1982-01-27",1.482,1.4905,1.4735,1.4905,228795.0],["1982-01-28",1.5246,1.5757,1.4735,1.5757,289126.0],["1982-01-29",1.5502,1.5757,1.5246,1.5331,224411.0],["1982-02-01",1.5161,1.5331,1.4905,1.4905,198526.0],["1982-02-02",1.4991,1.5076,1.482,1.4905,133812.0],["1982-02-03",1.4905,1.4991,1.482,1.4991,108970.0],["1982-02-04",1.5076,1.5161,1.4905,1.4991,141536.0],["1982-02-05",1.5076,1.5161,1.4905,1.4991,154479.0],["1982-02-08",1.4991,1.5076,1.482,1.482,184539.0],["1982-02-09",1.465,1.4735,1.4565,1.465,265327.0],["1982-02-10",1.482,1.5076,1.4565,1.4905,222741.0],["1982-02-11",1.4905,1.4991,1.4735,1.4991,277644.0],["1982-02-12",1.482,1.4991,1.465,1.4735,291839.0],["1982-02-16",1.465,1.4735,1.448,1.4735,239442.0],["1982-02-17",1.4735,1.482,1.4565,1.465,153435.0],["1982-02-18",1.4735,1.4735,1.465,1.4735,127132.0],["1982-02-19",1.4735,1.482,1.465,1.4735,223368.0],["1982-02-22",1.4735,1.4905,1.448,1.448,205415.0],["1982-02-23",1.448,1.4565,1.4394,1.4565,179529.0],["1982-02-24",1.4735,1.4991,1.448,1.4991,266371.0],["1982-02-25",1.4991,1.5076,1.4905,1.4905,273469.0],["1982-02-26",1.482,1.4905,1.4735,1.482,151765.0],["1982-03-01",1.4735,1.482,1.465,1.482,159280.0],["1982-03-02",1.4905,1.5076,1.4735,1.4905,276183.0],["1982-03-03",1.4565,1.4735,1.4309,1.448,438803.0],["1982-03-04",1.4304,1.4567,1.4041,1.4129,372836.0],["1982-03-05",1.3865,1.4041,1.369,1.3778,503099.0],["1982-03-08",1.3514,1.3953,1.3076,1.3163,500385.0],["1982-03-09",1.3514,1.3953,1.3076,1.3602,655699.0],["1982-03-10",1.3778,1.3953,1.3602,1.3865,376803.0],["1982-03-11",1.3865,1.3953,1.3778,1.3865,264701.0],["1982-03-12",1.3514,1.3778,1.3251,1.3251,467193.0],["1982-03-15",1.3251,1.3427,1.3076,1.3339,684507.0],["1982-03-16",1.3514,1.3602,1.3339,1.3514,320439.0],["1982-03-17",1.3602,1.3778,1.3427,1.3427,206250.0],["1982-03-18",1.3778,1.3953,1.3602,1.3953,193307.0],["1982-03-19",1.4129,1.4216,1.3953,1.4216,173684.0],["1982-03-22",1.4392,1.4567,1.4216,1.448,414378.0],["1982-03-23",1.448,1.4655,1.4304,1.448,219401.0],["1982-03-24",1.448,1.4567,1.4304,1.4392,313132.0],["1982-03-25",1.4304,1.4392,1.4216,1.4304,160115.0],["1982-03-26",1.4392,1.448,1.4216,1.4304,191219.0],["1982-03-29",1.4304,1.4392,1.4216,1.4392,174102.0],["1982-03-30",1.4392,1.448,1.4304,1.4392,165543.0],["1982-03-31",1.4392,1.448,1.4216,1.4216,631692.0],["1982-04-01",1.4304,1.4304,1.4216,1.4216,177233.0],["1982-04-02",1.4392,1.448,1.4216,1.4392,373880.0],["1982-04-05",1.4304,1.4392,1.4216,1.4392,112936.0],["1982-04-06",1.4304,1.4392,1.4216,1.4304,194977.0],["1982-04-07",1.4216,1.4304,1.4041,1.4304,187671.0],["1982-04-08",1.4216,1.4304,1.4129,1.4304,111893.0],["1982-04-12",1.4216,1.4304,1.4129,1.4304,140701.0],["1982-04-13",1.4216,1.4304,1.4129,1.4216,132142.0],["1982-04-14",1.4129,1.4216,1.4041,1.4216,114398.0],["1982-04-15",1.4304,1.4567,1.4041,1.4392,318977.0],["1982-04-16",1.448,1.4567,1.4304,1.4392,264492.0],["1982-04-19",1.4304,1.4392,1.4129,1.4216,1217250.0],["1982-04-20",1.4041,1.4216,1.3778,1.3865,473456.0],["1982-04-21",1.3865,1.4041,1.369,1.4041,356345.0],["1982-04-22",1.4216,1.4304,1.4041,1.4304,218566.0],["1982-04-23",1.4304,1.4392,1.4129,1.4216,460513.0],["1982-04-26",1.3865,1.4041,1.369,1.3778,573032.0],["1982-04-27",1.3778,1.3865,1.3602,1.369,342567.0],["1982-04-28",1.3602,1.3778,1.3427,1.3602,337557.0],["1982-04-29",1.3514,1.3602,1.3427,1.3427,234849.0],["1982-04-30",1.3514,1.3602,1.3427,1.3602,125253.0],["1982-05-03",1.3602,1.369,1.3427,1.369,221071.0],["1982-05-04",1.3778,1.3865,1.3602,1.369,259482.0],["1982-05-05",1.3778,1.3865,1.369,1.369,199361.0],["1982-05-06",1.3778,1.3953,1.3602,1.3865,372627.0],["1982-05-07",1.4041,1.4304,1.3778,1.4129,501012.0],["1982-05-10",1.4129,1.4216,1.4041,1.4129,436298.0],["1982-05-11",1.4304,1.448,1.4041,1.448,326910.0],["1982-05-12",1.4392,1.4567,1.4216,1.4392,334634.0],["1982-05-13",1.448,1.4567,1.4304,1.4304,182243.0],["1982-05-14",1.4304,1.4392,1.4216,1.4392,193725.0],["1982-05-17",1.4304,1.448,1.4129,1.4216,161785.0],["1982-05-18",1.4129,1.4216,1.4041,1.4129,174102.0],["1982-05-19",1.4129,1.4216,1.4041,1.4041,145920.0],["1982-05-20",1.4129,1.4216,1.4041,1.4129,149051.0],["1982-05-21",1.4216,1.4304,1.4129,1.4304,418136.0],["1982-05-24",1.4304,1.4392,1.4216,1.4216,285159.0],["1982-05-25",1.4392,1.448,1.4304,1.4304,229422.0],["1982-05-26",1.4304,1.4392,1.4216,1.4304,155314.0],["1982-05-27",1.4304,1.4392,1.4129,1.4129,193725.0],["1982-05-28",1.4216,1.4392,1.4041,1.4129,270338.0],["1982-06-01",1.4216,1.4304,1.4129,1.4216,207711.0],["1982-06-02",1.4304,1.4392,1.4216,1.4304,288082.0],["1982-06-03",1.4392,1.448,1.4304,1.4392,313132.0],["1982-06-04",1.4301,1.4482,1.412,1.412,332755.0],["1982-06-07",1.412,1.4301,1.3939,1.412,242991.0],["1982-06-08",1.4211,1.4301,1.403,1.403,168883.0],["1982-06-09",1.403,1.412,1.3939,1.403,121704.0],["1982-06-10",1.403,1.412,1.3939,1.412,137987.0],["1982-06-11",1.403,1.412,1.3939,1.3939,189967.0],["1982-06-14",1.403,1.412,1.3849,1.3849,104169.0],["1982-06-15",1.3849,1.3939,1.3758,1.3939,254055.0],["1982-06-16",1.3849,1.3939,1.3758,1.3849,135691.0],["1982-06-17",1.3577,1.3849,1.3306,1.3577,428156.0],["1982-06-18",1.3306,1.3577,1.3034,1.3577,278479.0],["1982-06-21",1.3577,1.3668,1.3487,1.3668,204789.0],["1982-06-22",1.3668,1.3758,1.3487,1.3758,167213.0],["1982-06-23",1.3758,1.3939,1.3487,1.3758,439012.0],["1982-06-24",1.3668,1.3758,1.3487,1.3668,190593.0],["1982-06-25",1.3668,1.3758,1.3487,1.3668,174519.0],["1982-06-28",1.3668,1.3758,1.3577,1.3668,421476.0],["1982-06-29",1.3668,1.3758,1.3577,1.3668,151139.0],["1982-06-30",1.3668,1.3758,1.3487,1.3577,164081.0],["1982-07-01",1.3487,1.3577,1.3396,1.3396,151765.0],["1982-07-02",1.3215,1.3396,1.3034,1.3034,499759.0],["1982-07-06",1.3034,1.3125,1.2944,1.3125,275765.0],["1982-07-07",1.3034,1.3125,1.2853,1.2944,206250.0],["1982-07-08",1.2763,1.2944,1.2582,1.2763,286620.0],["1982-07-09",1.2763,1.3034,1.2401,1.3034,228795.0],["1982-07-12",1.2853,1.2944,1.2672,1.2944,242156.0],["1982-07-13",1.2672,1.2763,1.2582,1.2672,316890.0],["1982-07-14",1.2763,1.2944,1.2672,1.2944,242156.0],["1982-07-15",1.3125,1.3215,1.2944,1.3034,535039.0],["1982-07-16",1.2944,1.3034,1.2853,1.2944,308957.0],["1982-07-19",1.2944,1.3034,1.2853,1.2853,368244.0],["1982-07-20",1.3034,1.3125,1.2944,1.3034,211469.0],["1982-07-21",1.3034,1.3125,1.2944,1.3034,228378.0],["1982-07-22",1.3034,1.3125,1.2944,1.3034,330876.0],["1982-07-23",1.2853,1.3034,1.2672,1.2853,529402.0],["1982-07-26",1.2944,1.2944,1.2853,1.2853,154061.0],["1982-07-27",1.2944,1.3034,1.2763,1.3034,223368.0],["1982-07-28",1.3034,1.3034,1.2853,1.2853,152391.0],["1982-07-29",1.2763,1.2944,1.2582,1.2763,583261.0],["1982-07-30",1.2582,1.2763,1.2401,1.2491,200613.0],["1982-08-02",1.2763,1.2944,1.2491,1.2944,178903.0],["1982-08-03",1.2853,1.3034,1.2672,1.2672,258021.0],["1982-08-04",1.2582,1.2672,1.2491,1.2672,202910.0],["1982-08-05",1.2582,1.2672,1.2401,1.2672,181199.0],["1982-08-06",1.2491,1.2582,1.2401,1.2401,212930.0],["1982-08-09",1.2401,1.2491,1.231,1.231,268041.0],["1982-08-10",1.2491,1.2582,1.2401,1.2491,253637.0],["1982-08-11",1.2582,1.2672,1.2491,1.2582,146755.0],["1982-08-12",1.2582,1.2672,1.2491,1.2491,199778.0],["1982-08-13",1.2763,1.2944,1.2491,1.2672,325031.0],["1982-08-16",1.2582,1.2672,1.2491,1.2672,630022.0],["1982-08-17",1.2944,1.3215,1.2672,1.3125,364486.0],["1982-08-18",1.3577,1.3758,1.3306,1.3396,796400.0],["1982-08-19",1.3577,1.3758,1.3396,1.3668,398513.0],["1982-08-20",1.3939,1.412,1.3668,1.403,428574.0],["1982-08-23",1.4482,1.4844,1.403,1.4663,396843.0],["1982-08-24",1.4573,1.4844,1.4301,1.4482,393920.0],["1982-08-25",1.4573,1.4844,1.4301,1.4844,301233.0],["1982-08-26",1.5206,1.575,1.4663,1.5478,832097.0],["1982-08-27",1.5387,1.5569,1.5206,1.5297,679706.0],["1982-08-30",1.5206,1.5387,1.5025,1.5297,295806.0],["1982-08-31",1.5297,1.5478,1.5116,1.5206,569901.0],["1982-09-01",1.4663,1.5025,1.4301,1.4482,604345.0],["1982-09-02",1.4663,1.4844,1.4392,1.4754,515833.0],["1982-09-03",1.5034,1.5221,1.4754,1.4847,404984.0],["1982-09-07",1.4567,1.4754,1.4287,1.4287,377220.0],["1982-09-08",1.438,1.4567,1.4194,1.4287,459678.0],["1982-09-09",1.4474,1.4567,1.4287,1.438,300190.0],["1982-09-10",1.4474,1.4567,1.4287,1.4567,199152.0],["1982-09-13",1.4567,1.4754,1.4287,1.4754,267415.0],["1982-09-14",1.4847,1.4941,1.4661,1.4661,273051.0],["1982-09-15",1.4754,1.4847,1.4567,1.4754,192472.0],["1982-09-16",1.4754,1.4847,1.4661,1.4754,217731.0],["1982-09-17",1.4661,1.4754,1.4567,1.4754,235058.0],["1982-09-20",1.4754,1.4847,1.4567,1.4847,208755.0],["1982-09-21",1.4754,1.4847,1.4567,1.4754,195186.0],["1982-09-22",1.4661,1.4847,1.438,1.4474,267833.0],["1982-09-23",1.438,1.4474,1.4287,1.438,233805.0],["1982-09-24",1.4474,1.4567,1.438,1.4474,154270.0],["1982-09-27",1.4474,1.4567,1.4287,1.438,164081.0],["1982-09-28",1.4287,1.438,1.4194,1.4287,262614.0],["1982-09-29",1.4194,1.4287,1.41,1.4287,349664.0],["1982-09-30",1.41,1.4194,1.3913,1.4007,381186.0],["1982-10-01",1.41,1.4194,1.3913,1.41,244869.0],["1982-10-04",1.4007,1.41,1.3913,1.4007,182869.0],["1982-10-05",1.4007,1.41,1.382,1.3913,279523.0],["1982-10-06",1.3913,1.4007,1.382,1.3913,389954.0],["1982-10-07",1.41,1.4194,1.3913,1.41,805376.0],["1982-10-08",1.438,1.4567,1.41,1.4567,536500.0],["1982-10-11",1.4661,1.5127,1.4194,1.4941,740036.0],["1982-10-12",1.5594,1.5968,1.5034,1.5688,1094919.0],["1982-10-13",1.5688,1.6808,1.5594,1.6621,1098259.0],["1982-10-14",1.7088,1.7275,1.6808,1.6995,1009956.0],["1982-10-15",1.6528,1.6808,1.6248,1.6715,742332.0],["1982-10-18",1.6808,1.6995,1.6528,1.6808,363442.0],["1982-10-19",1.6528,1.6808,1.6155,1.6341,540884.0],["1982-10-20",1.6155,1.6341,1.5968,1.6341,424190.0],["1982-10-21",1.6435,1.6528,1.6248,1.6435,546103.0],["1982-10-22",1.6528,1.6621,1.6435,1.6435,514998.0],["1982-10-25",1.6061,1.6435,1.5688,1.5688,379099.0],["1982-10-26",1.5221,1.5501,1.4941,1.5501,613739.0],["1982-10-27",1.5594,1.5688,1.5408,1.5688,291631.0],["1982-10-28",1.5781,1.5874,1.5594,1.5688,255725.0],["1982-10-29",1.5688,1.5781,1.5501,1.5594,458634.0],["1982-11-01",1.5314,1.5501,1.5127,1.5501,306035.0],["1982-11-02",1.5501,1.5688,1.5221,1.5501,445900.0],["1982-11-03",1.5594,1.5874,1.5314,1.5874,420224.0],["1982-11-04",1.5781,1.5968,1.5594,1.5968,674905.0],["1982-11-05",1.6248,1.6528,1.5968,1.6435,497045.0],["1982-11-08",1.6341,1.6435,1.6155,1.6341,425025.0],["1982-11-09",1.6341,1.6435,1.6248,1.6248,417510.0],["1982-11-10",1.5314,1.5594,1.4941,1.5127,929585.0],["1982-11-11",1.4941,1.5127,1.4661,1.5034,778029.0],["1982-11-12",1.5034,1.5221,1.4754,1.4754,622925.0],["1982-11-15",1.438,1.4567,1.4194,1.438,1084482.0],["1982-11-16",1.438,1.4474,1.4194,1.438,955262.0],["1982-11-17",1.4661,1.4754,1.4474,1.4661,501012.0],["1982-11-18",1.4567,1.4754,1.438,1.4474,744420.0],["1982-11-19",1.438,1.4567,1.4194,1.4287,1276536.0],["1982-11-22",1.4287,1.438,1.41,1.4194,569692.0],["1982-11-23",1.41,1.4194,1.4007,1.4007,385570.0],["1982-11-24",1.382,1.41,1.3447,1.3447,782622.0],["1982-11-26",1.3633,1.3727,1.3447,1.3727,811848.0],["1982-11-29",1.326,1.3633,1.2886,1.3447,615201.0],["1982-11-30",1.3447,1.3633,1.326,1.3633,667807.0],["1982-12-01",1.382,1.3913,1.3633,1.3727,759868.0],["1982-12-02",1.3727,1.4194,1.326,1.4007,451954.0],["1982-12-03",1.41,1.4194,1.4007,1.41,614157.0],["1982-12-06",1.4293,1.4487,1.4004,1.4487,2855349.0],["1982-12-07",1.439,1.4776,1.3907,1.468,557167.0],["1982-12-08",1.4583,1.4776,1.439,1.4487,516460.0],["1982-12-09",1.4873,1.5356,1.439,1.5356,1129990.0],["1982-12-10",1.5839,1.6032,1.5549,1.5645,1505123.0],["1982-12-13",1.5549,1.5645,1.5452,1.5452,672399.0],["1982-12-14",1.5356,1.5742,1.4969,1.5163,847545.0],["1982-12-15",1.5066,1.5259,1.4873,1.4969,354257.0],["1982-12-16",1.4969,1.5066,1.4776,1.4873,1171741.0],["1982-12-17",1.4873,1.4969,1.468,1.468,782413.0],["1982-12-20",1.468,1.4873,1.4487,1.4583,365530.0],["1982-12-21",1.4583,1.468,1.439,1.4583,387240.0],["1982-12-22",1.468,1.4776,1.4583,1.4583,712689.0],["1982-12-23",1.4776,1.4969,1.4583,1.4873,527732.0],["1982-12-27",1.4969,1.5163,1.4776,1.5163,342776.0],["1982-12-28",1.5163,1.5259,1.4969,1.4969,350499.0],["1982-12-29",1.5066,1.5163,1.4969,1.5066,333590.0],["1982-12-30",1.4969,1.5066,1.4873,1.4969,313759.0],["1982-12-31",1.5163,1.5452,1.4873,1.5259,509988.0],["1983-01-03",1.5259,1.5356,1.5066,1.5066,293509.0],["1983-01-04",1.5356,1.5742,1.4969,1.5742,619584.0],["1983-01-05",1.5742,1.5935,1.5549,1.5935,444648.0],["1983-01-06",1.6032,1.6225,1.5839,1.6128,911633.0],["1983-01-07",1.6128,1.6322,1.5935,1.6128,553618.0],["1983-01-10",1.6128,1.6418,1.5742,1.6322,482015.0],["1983-01-11",1.6225,1.6418,1.6032,1.6225,427112.0],["1983-01-12",1.6225,1.6418,1.6032,1.6225,471786.0],["1983-01-13",1.6322,1.6418,1.6128,1.6128,308957.0],["1983-01-14",1.6611,1.6901,1.6225,1.6611,878023.0],["1983-01-17",1.6515,1.6708,1.6225,1.6225,311462.0],["1983-01-18",1.6128,1.6418,1.5839,1.6128,593699.0],["1983-01-19",1.6032,1.6225,1.5839,1.5839,413335.0],["1983-01-20",1.6418,1.6804,1.6032,1.6611,511449.0],["1983-01-21",1.6322,1.6515,1.6032,1.6128,397052.0],["1983-01-24",1.5549,1.5839,1.5163,1.5259,563847.0],["1983-01-25",1.5356,1.5452,1.5163,1.5452,320856.0],["1983-01-26",1.5452,1.5549,1.5259,1.5259,143623.0],["1983-01-27",1.5452,1.5645,1.5163,1.5452,383691.0],["1983-01-28",1.5549,1.5645,1.5356,1.5452,469490.0],["1983-01-31",1.5452,1.5549,1.5259,1.5356,225873.0],["1983-02-01",1.5356,1.5452,1.5163,1.5259,305408.0],["1983-02-02",1.4969,1.5066,1.4873,1.4969,444230.0],["1983-02-03",1.4969,1.5066,1.4776,1.4873,466358.0],["1983-02-04",1.4873,1.4969,1.4776,1.4873,311671.0],["1983-02-07",1.4969,1.4969,1.4873,1.4969,286620.0],["1983-02-08",1.5066,1.5163,1.4873,1.5066,185583.0],["1983-02-09",1.5066,1.5163,1.4969,1.5066,198317.0],["1983-02-10",1.5163,1.5259,1.4969,1.5066,292257.0],["1983-02-11",1.5163,1.5259,1.4969,1.5066,446944.0],["1983-02-14",1.5163,1.5259,1.5066,1.5259,399557.0],["1983-02-15",1.5163,1.5259,1.5066,1.5163,394547.0],["1983-02-16",1.5163,1.5259,1.4969,1.4969,289334.0],["1983-02-17",1.4969,1.5066,1.4873,1.5066,419180.0],["1983-02-18",1.5066,1.5259,1.4776,1.5259,368870.0],["1983-02-22",1.4873,1.5066,1.4583,1.468,611026.0],["1983-02-23",1.4583,1.468,1.439,1.4487,878649.0],["1983-02-24",1.4583,1.468,1.4487,1.468,762373.0],["1983-02-25",1.4873,1.5066,1.4583,1.5066,447570.0],["1983-02-28",1.4969,1.5066,1.4776,1.4873,256769.0],["1983-03-01",1.4873,1.4969,1.468,1.4776,499759.0],["1983-03-02",1.468,1.4776,1.4583,1.468,537544.0],["1983-03-03",1.4969,1.5163,1.468,1.5163,1421203.0],["1983-03-04",1.5262,1.5362,1.5063,1.5163,695363.0],["1983-03-07",1.5163,1.5262,1.5063,1.5163,401436.0],["1983-03-08",1.4764,1.5163,1.4365,1.4963,327536.0],["1983-03-09",1.5163,1.5262,1.4963,1.5063,396426.0],["1983-03-10",1.5163,1.5262,1.5063,1.5163,257812.0],["1983-03-11",1.5163,1.5262,1.5063,1.5163,216061.0],["1983-03-14",1.5163,1.5262,1.5063,1.5063,295597.0],["1983-03-15",1.5163,1.5163,1.5063,1.5163,183078.0],["1983-03-16",1.5063,1.5163,1.4963,1.5163,690144.0],["1983-03-17",1.5063,1.5063,1.4963,1.4963,270129.0],["1983-03-18",1.4863,1.5063,1.4564,1.4664,521887.0],["1983-03-21",1.4464,1.4564,1.4365,1.4464,1028118.0],["1983-03-22",1.4464,1.4564,1.4365,1.4464,623342.0],["1983-03-23",1.4365,1.4764,1.4365,1.4764,684299.0],["1983-03-24",1.5063,1.5262,1.4963,1.5163,839403.0],["1983-03-25",1.5163,1.5163,1.4963,1.5163,376385.0],["1983-03-28",1.5163,1.5163,1.4963,1.5063,197691.0],["1983-03-29",1.5063,1.5262,1.5063,1.5163,290796.0],["1983-03-30",1.5163,1.5462,1.5163,1.5362,222741.0],["1983-03-31",1.5562,1.5961,1.5562,1.5761,638999.0],["1983-04-04",1.5562,1.5661,1.5362,1.5462,497254.0],["1983-04-05",1.5462,1.5562,1.5262,1.5262,276600.0],["1983-04-06",1.5362,1.5462,1.5262,1.5362,332338.0],["1983-04-07",1.5362,1.5462,1.5362,1.5362,349873.0],["1983-04-08",1.5362,1.5961,1.5262,1.5761,320648.0],["1983-04-11",1.5961,1.626,1.5861,1.626,560298.0],["1983-04-12",1.6459,1.6659,1.616,1.616,781578.0],["1983-04-13",1.626,1.636,1.616,1.636,363233.0],["1983-04-14",1.626,1.636,1.616,1.626,237981.0],["1983-04-15",1.636,1.636,1.606,1.606,327745.0],["1983-04-18",1.606,1.626,1.606,1.616,382648.0],["1983-04-19",1.616,1.626,1.606,1.606,391833.0],["1983-04-20",1.606,1.6459,1.606,1.616,340270.0],["1983-04-21",1.616,1.636,1.606,1.606,317307.0],["1983-04-22",1.606,1.616,1.5961,1.616,228795.0],["1983-04-25",1.606,1.616,1.5961,1.606,419389.0],["1983-04-26",1.626,1.6459,1.606,1.6459,364069.0],["1983-04-27",1.6659,1.6858,1.636,1.636,635241.0],["1983-04-28",1.6559,1.6659,1.636,1.6559,335260.0],["1983-04-29",1.6559,1.6659,1.6459,1.6659,225247.0],["1983-05-02",1.6559,1.6659,1.636,1.6459,343611.0],["1983-05-03",1.636,1.7058,1.606,1.626,359893.0],["1983-05-04",1.636,1.6459,1.626,1.636,251967.0],["1983-05-05",1.626,1.636,1.616,1.626,241529.0],["1983-05-06",1.636,1.636,1.606,1.616,390580.0],["1983-05-09",1.616,1.626,1.606,1.626,454251.0],["1983-05-10",1.6459,1.6559,1.626,1.636,246957.0],["1983-05-11",1.6459,1.6858,1.636,1.6659,384109.0],["1983-05-12",1.6759,1.6958,1.6759,1.6858,495793.0],["1983-05-13",1.6858,1.7158,1.6759,1.7158,420641.0],["1983-05-16",1.6958,1.7158,1.6759,1.7058,271381.0],["1983-05-17",1.7357,1.7557,1.7058,1.7557,402688.0],["1983-05-18",1.7557,1.7956,1.7557,1.7756,579295.0],["1983-05-19",1.7656,1.7756,1.7357,1.7557,349038.0],["1983-05-20",1.7357,1.7956,1.7357,1.7956,886373.0],["1983-05-23",1.7956,1.8355,1.7557,1.8355,437341.0],["1983-05-24",1.8255,1.8754,1.8155,1.8754,520843.0],["1983-05-25",1.8654,1.9652,1.8654,1.9552,1059640.0],["1983-05-26",1.9552,1.9851,1.9252,1.9652,645888.0],["1983-05-27",1.9352,1.9552,1.9253,1.9352,291213.0],["1983-05-31",1.9053,1.9252,1.8853,1.8953,274513.0],["1983-06-01",1.8754,1.9053,1.8754,1.9053,248210.0],["1983-06-02",1.9053,1.9252,1.9053,1.9252,168465.0],["1983-06-03",1.9252,1.9452,1.9153,1.9153,881781.0],["1983-06-06",1.9153,1.9255,1.8948,1.8948,277435.0],["1983-06-07",1.8948,1.905,1.8436,1.8641,239651.0],["1983-06-08",1.8333,1.8436,1.8231,1.8231,228587.0],["1983-06-09",1.8231,1.8641,1.8129,1.8129,260317.0],["1983-06-10",1.8129,1.8333,1.8129,1.8129,216688.0],["1983-06-13",1.8129,1.8845,1.8129,1.8743,462810.0],["1983-06-14",1.8743,1.9255,1.8743,1.905,299146.0],["1983-06-15",1.905,1.9255,1.905,1.9255,191011.0],["1983-06-16",1.946,1.987,1.9358,1.9665,518130.0],["1983-06-17",1.9665,1.9767,1.946,1.9665,512911.0],["1983-06-20",1.9767,1.9767,1.946,1.946,527732.0],["1983-06-21",1.987,1.987,1.9562,1.9767,294344.0],["1983-06-22",2.0075,2.0177,1.987,2.0075,459887.0],["1983-06-23",2.0279,2.0484,2.0177,2.0279,618332.0],["1983-06-24",2.0484,2.0587,2.0279,2.0279,746507.0],["1983-06-27",2.0382,2.0382,1.9665,1.9972,259900.0],["1983-06-28",2.0075,2.0075,1.9255,1.946,180155.0],["1983-06-29",1.946,1.9767,1.9153,1.9562,241947.0],["1983-06-30",1.9767,2.0075,1.9665,2.0075,230048.0],["1983-07-01",2.0279,2.0279,1.9972,2.0075,125044.0],["1983-07-05",1.987,1.987,1.9562,1.9665,190384.0],["1983-07-06",1.987,2.0279,1.9665,2.0279,475335.0],["1983-07-07",2.0279,2.0382,1.9972,2.0075,253220.0],["1983-07-08",2.0279,2.0279,1.9972,1.9972,144667.0],["1983-07-11",2.0177,2.0279,1.9972,2.0177,210634.0],["1983-07-12",2.0177,2.0177,1.987,1.987,367617.0],["1983-07-13",1.9972,1.9972,1.9665,1.9767,199778.0],["1983-07-14",1.9767,1.9972,1.9665,1.9767,179529.0],["1983-07-15",1.9972,1.9972,1.9665,1.9665,254681.0],["1983-07-18",1.9665,1.9665,1.9255,1.946,288708.0],["1983-07-19",1.9665,1.9767,1.946,1.9767,300607.0],["1983-07-20",1.987,2.0382,1.987,2.0279,361563.0],["1983-07-21",2.0382,2.0484,2.0075,2.0075,232344.0],["1983-07-22",1.9921,2.0075,1.9767,1.9767,121704.0],["1983-07-25",1.9767,1.987,1.9767,1.9767,97280.0],["1983-07-26",2.0177,2.0177,1.9665,1.987,228378.0],["1983-07-27",1.9767,1.987,1.9358,1.946,182243.0],["1983-07-28",1.946,1.9562,1.9358,1.9358,116694.0],["1983-07-29",1.946,1.946,1.8845,1.9153,209799.0],["1983-08-01",1.905,1.9255,1.8948,1.905,367826.0],["1983-08-02",1.8948,1.9153,1.8948,1.8948,93105.0],["1983-08-03",1.8948,1.9358,1.8641,1.905,249253.0],["1983-08-04",1.9255,1.9255,1.8538,1.8845,175772.0],["1983-08-05",1.8845,1.8948,1.8743,1.8743,72855.0],["1983-08-08",1.8845,1.8845,1.8641,1.8845,195186.0],["1983-08-09",1.8845,1.8948,1.8641,1.8948,137778.0],["1983-08-10",1.8948,1.9358,1.8845,1.9358,123792.0],["1983-08-11",1.9358,1.9562,1.9255,1.9255,95818.0],["1983-08-12",1.9255,1.9562,1.9255,1.9562,133812.0],["1983-08-15",1.9665,1.987,1.9562,1.9767,268459.0],["1983-08-16",1.9767,1.987,1.9665,1.9665,156149.0],["1983-08-17",1.987,2.0484,1.9767,2.0279,319395.0],["1983-08-18",2.0382,2.0791,2.0279,2.0484,1051081.0],["1983-08-19",2.0587,2.0791,2.0382,2.0587,431288.0],["1983-08-22",2.0791,2.0996,2.0587,2.0587,383900.0],["1983-08-23",2.0587,2.0689,2.0075,2.0279,176815.0],["1983-08-24",2.0279,2.0484,2.0177,2.0279,163664.0],["1983-08-25",2.0484,2.0484,2.0484,2.0484,6680.0],["1983-08-26",2.0484,2.0587,2.0279,2.0484,163038.0],["1983-08-29",2.0177,2.0689,1.9665,2.0587,169718.0],["1983-08-30",2.0689,2.0791,2.0382,2.0587,243826.0],["1983-08-31",2.0484,2.0587,2.0382,2.0587,235058.0],["1983-09-01",2.0382,2.0689,2.0382,2.0587,174728.0],["1983-09-02",2.0587,2.0689,2.0484,2.0484,138613.0],["1983-09-06",2.0689,2.0996,2.0587,2.0996,2446816.0],["1983-09-07",2.0996,2.1101,2.0891,2.0891,973215.0],["1983-09-08",2.0891,2.0996,2.0786,2.0891,194351.0],["1983-09-09",2.0786,2.0891,2.0471,2.0891,163038.0],["1983-09-12",2.0996,2.0996,2.0471,2.0471,202492.0],["1983-09-13",2.0366,2.0471,2.0156,2.0156,437550.0],["1983-09-14",2.0156,2.0366,2.0156,2.0156,149260.0],["1983-09-15",2.0156,2.0366,2.0051,2.0156,150930.0],["1983-09-16",2.0156,2.0471,2.0156,2.0366,203536.0],["1983-09-19",2.0366,2.0681,2.0366,2.0576,141118.0],["1983-09-20",2.0681,2.0681,2.0471,2.0576,197482.0],["1983-09-21",2.0471,2.0681,2.0366,2.0366,258439.0],["1983-09-22",2.0366,2.0681,2.0366,2.0471,332129.0],["1983-09-23",2.0471,2.0576,2.0366,2.0576,496419.0],["1983-09-26",2.0576,2.0681,2.0471,2.0576,124000.0],["1983-09-27",2.0471,2.0471,2.0156,2.0261,109179.0],["1983-09-28",2.0261,2.0261,2.0156,2.0261,141745.0],["1983-09-29",2.0156,2.0261,2.0051,2.0156,128802.0],["1983-09-30",2.0051,2.0051,1.9842,2.0051,127967.0],["1983-10-03",1.9947,1.9947,1.9422,1.9422,311880.0],["1983-10-04",1.9527,1.9737,1.9317,1.9632,253011.0],["1983-10-05",1.9632,1.9842,1.9632,1.9737,196856.0],["1983-10-06",1.9737,2.0156,1.9737,2.0051,161576.0],["1983-10-07",2.0156,2.0681,2.0156,2.0576,423146.0],["1983-10-10",2.0681,2.1521,2.0576,2.1416,425025.0],["1983-10-11",2.1206,2.1311,2.0786,2.0786,360311.0],["1983-10-12",2.0576,2.0996,2.0576,2.0786,285994.0],["1983-10-13",2.0996,2.1311,2.0891,2.1101,833558.0],["1983-10-14",2.1101,2.1206,2.0996,2.1101,209381.0],["1983-10-17",2.0996,2.1416,2.0996,2.1416,344446.0],["1983-10-18",2.1311,2.1521,2.1101,2.1416,699746.0],["1983-10-19",2.1206,2.1311,2.0996,2.1101,364277.0],["1983-10-20",2.0996,2.1206,2.0996,2.1206,110640.0],["1983-10-21",2.1101,2.1206,2.0996,2.0996,115859.0],["1983-10-24",2.0891,2.1101,2.0786,2.0996,234432.0],["1983-10-25",2.1101,2.1206,2.0891,2.1101,122330.0],["1983-10-26",2.0996,2.1311,2.0576,2.0576,274304.0],["1983-10-27",2.0786,2.0891,2.0576,2.0786,227960.0],["1983-10-28",2.0786,2.0891,2.0366,2.0681,105212.0],["1983-10-31",2.0786,2.0891,2.0681,2.0681,109179.0],["1983-11-01",2.0681,2.0996,2.0681,2.0996,88303.0],["1983-11-02",2.0996,2.1101,2.0786,2.0786,107718.0],["1983-11-03",2.0891,2.0996,2.0786,2.0786,190802.0],["1983-11-04",2.0786,2.0891,2.0681,2.0786,106674.0],["1983-11-07",2.0681,2.0786,2.0156,2.0471,664049.0],["1983-11-08",2.0366,2.0576,2.0366,2.0471,75778.0],["1983-11-09",2.0471,2.0786,2.0471,2.0786,138404.0],["1983-11-10",2.0681,2.0891,2.0471,2.0576,188923.0],["1983-11-11",2.0471,2.0681,2.0471,2.0576,95401.0],["1983-11-14",2.0681,2.0891,2.0576,2.0786,132559.0],["1983-11-15",2.0891,2.0996,2.0681,2.0786,194560.0],["1983-11-16",2.0786,2.0891,2.0681,2.0786,148425.0],["1983-11-17",2.0681,2.0786,2.0681,2.0786,125253.0],["1983-11-18",2.0681,2.0786,2.0681,2.0786,1044401.0],["1983-11-21",2.0681,2.0786,2.0576,2.0681,688891.0],["1983-11-22",2.0681,2.0891,2.0681,2.0891,250088.0],["1983-11-23",2.0891,2.1206,2.0891,2.1101,401853.0],["1983-11-25",2.1101,2.1311,2.0996,2.1101,278270.0],["1983-11-28",2.1311,2.1626,2.1206,2.1626,1067364.0],["1983-11-29",2.1626,2.1731,2.1416,2.1626,685342.0],["1983-11-30",2.1416,2.1521,2.0996,2.1101,256977.0],["1983-12-01",2.0996,2.1311,2.0891,2.1101,244869.0],["1983-12-02",2.1101,2.1311,2.1101,2.1206,1838087.0],["1983-12-05",2.1206,2.1314,2.0991,2.1206,2319058.0],["1983-12-06",2.1206,2.1314,2.0991,2.1099,192681.0],["1983-12-07",2.1099,2.1206,2.0883,2.0883,130263.0],["1983-12-08",2.0776,2.0883,2.0776,2.0883,153435.0],["1983-12-09",2.0883,2.0991,2.0776,2.0883,331085.0],["1983-12-12",2.0776,2.0883,2.0668,2.0668,189341.0],["1983-12-13",2.056,2.0668,2.0345,2.056,320856.0],["1983-12-14",2.0453,2.0668,2.0453,2.056,321691.0],["1983-12-15",2.056,2.0668,2.0453,2.0453,125044.0],["1983-12-16",2.0453,2.0668,2.0453,2.0668,174102.0],["1983-12-19",2.056,2.0883,2.056,2.0776,552574.0],["1983-12-20",2.0883,2.0883,2.0668,2.0883,576163.0],["1983-12-21",2.0991,2.1206,2.0776,2.0991,897646.0],["1983-12-22",2.1099,2.1422,2.1099,2.1314,482224.0],["1983-12-23",2.1422,2.1529,2.1206,2.1529,307287.0],["1983-12-27",2.1529,2.1637,2.1422,2.1529,465106.0],["1983-12-28",2.1529,2.1529,2.1314,2.1422,303530.0],["1983-12-29",2.1422,2.1637,2.1422,2.1422,490365.0],["1983-12-30",2.1529,2.1529,2.1314,2.1422,241947.0],["1984-01-03",2.1206,2.1314,2.0991,2.0991,325658.0],["1984-01-04",2.0991,2.1637,2.0991,2.1529,583887.0],["1984-01-05",2.1637,2.1745,2.1422,2.1529,304573.0],["1984-01-06",2.1422,2.1529,2.1206,2.1529,361772.0],["1984-01-09",2.1745,2.1745,2.1529,2.1529,456756.0],["1984-01-10",2.1529,2.1637,2.1422,2.1529,176607.0],["1984-01-11",2.1529,2.1637,2.1422,2.1529,303112.0],["1984-01-12",2.1529,2.1745,2.1422,2.1529,357597.0],["1984-01-13",2.1637,2.1745,2.1529,2.1637,299355.0],["1984-01-16",2.1745,2.2175,2.1637,2.196,793895.0],["1984-01-17",2.2067,2.3897,2.196,2.3682,1502409.0],["1984-01-18",2.3036,2.3144,2.239,2.2929,1079889.0],["1984-01-19",2.3036,2.3359,2.2713,2.3359,1368806.0],["1984-01-20",2.3359,2.3359,2.2929,2.3036,614366.0],["1984-01-23",2.3252,2.3252,2.2175,2.3144,640669.0],["1984-01-24",2.3359,2.422,2.3252,2.3897,851720.0],["1984-01-25",2.4113,2.4651,2.4005,2.4005,1084482.0],["1984-01-26",2.422,2.422,2.379,2.3897,392877.0],["1984-01-27",2.4005,2.4113,2.3682,2.3897,323361.0],["1984-01-30",2.4113,2.4113,2.3682,2.3682,281193.0],["1984-01-31",2.3682,2.422,2.3682,2.4113,348412.0],["1984-02-01",2.4328,2.4974,2.422,2.4651,819154.0],["1984-02-02",2.4436,2.4759,2.379,2.4005,593073.0],["1984-02-03",2.422,2.4866,2.3036,2.3036,572615.0],["1984-02-06",2.3036,2.3359,2.3036,2.3252,301442.0],["1984-02-07",2.3144,2.3359,2.3036,2.3144,285368.0],["1984-02-08",2.3252,2.3252,2.2175,2.2175,319395.0],["1984-02-09",2.2175,2.2498,2.2067,2.2175,491409.0],["1984-02-10",2.239,2.2713,2.2283,2.2606,403314.0],["1984-02-13",2.2713,2.2821,2.2283,2.2498,238816.0],["1984-02-14",2.2606,2.2929,2.2606,2.2929,254263.0],["1984-02-15",2.3036,2.3359,2.2929,2.3144,365947.0],["1984-02-16",2.3359,2.3359,2.3036,2.3036,154896.0],["1984-02-17",2.3144,2.4005,2.3144,2.4005,1338536.0],["1984-02-21",2.4005,2.4328,2.379,2.379,887417.0],["1984-02-22",2.3897,2.4113,2.379,2.379,312089.0],["1984-02-23",2.3897,2.4328,2.379,2.4328,265745.0],["1984-02-24",2.4543,2.5189,2.4436,2.4974,823538.0],["1984-02-27",2.4759,2.5297,2.422,2.5189,552992.0],["1984-02-28",2.5082,2.5189,2.422,2.4328,474291.0],["1984-02-29",2.422,2.4866,2.4113,2.4436,490574.0],["1984-03-01",2.4436,2.4651,2.4113,2.4543,283280.0],["1984-03-02",2.4651,2.5404,2.4543,2.4866,7661304.0],["1984-03-05",2.4866,2.5306,2.3986,2.4206,2122620.0],["1984-03-06",2.4316,2.5086,2.4206,2.4646,781996.0],["1984-03-07",2.4646,2.4756,2.4206,2.4206,922070.0],["1984-03-08",2.4426,2.4646,2.4206,2.4536,646305.0],["1984-03-09",2.4536,2.4976,2.4426,2.4866,1128738.0],["1984-03-12",2.4646,2.4976,2.4646,2.4646,215018.0],["1984-03-13",2.4646,2.4866,2.4426,2.4426,176815.0],["1984-03-14",2.4426,2.4866,2.4426,2.4646,368244.0],["1984-03-15",2.4646,2.4756,2.4536,2.4646,245078.0],["1984-03-16",2.4866,2.5086,2.4756,2.4866,427321.0],["1984-03-19",2.4646,2.4646,2.4426,2.4536,689309.0],["1984-03-20",2.4646,2.4756,2.4536,2.4646,196438.0],["1984-03-21",2.4646,2.5416,2.4646,2.4756,168465.0],["1984-03-22",2.4866,2.5086,2.4756,2.4866,416257.0],["1984-03-23",2.4756,2.5306,2.4646,2.5196,406655.0],["1984-03-26",2.5086,2.5306,2.5086,2.5196,434419.0],["1984-03-27",2.5306,2.5746,2.5196,2.5746,428783.0],["1984-03-28",2.6077,2.6407,2.5636,2.6187,801201.0],["1984-03-29",2.5856,2.6077,2.5746,2.5967,246122.0],["1984-03-30",2.6297,2.9157,2.6297,2.8827,1233950.0],["1984-04-02",2.9487,2.9597,2.7727,2.8277,3008367.0],["1984-04-03",2.8387,2.9377,2.8387,2.9157,1714713.0],["1984-04-04",2.9377,3.0918,2.9267,2.9928,3422119.0],["1984-04-05",3.0038,3.0588,2.8717,2.8827,1988182.0],["1984-04-06",2.8827,2.9047,2.7617,2.8057,1866477.0],["1984-04-09",2.8277,2.8497,2.7947,2.8057,496002.0],["1984-04-10",2.7947,2.8167,2.7727,2.7727,856939.0],["1984-04-11",2.6847,2.7067,2.6187,2.6517,2603173.0],["1984-04-12",2.6407,2.6627,2.5856,2.5967,1242092.0],["1984-04-13",2.6077,2.7287,2.5746,2.6737,2829464.0],["1984-04-16",2.6957,2.7727,2.6737,2.7177,1565453.0],["1984-04-17",2.7507,2.7837,2.6957,2.7067,1663568.0],["1984-04-18",2.7067,2.7067,2.6407,2.6517,1458153.0],["1984-04-19",2.6407,2.6517,2.6077,2.6297,599753.0],["1984-04-23",2.6407,2.6517,2.6297,2.6407,860696.0],["1984-04-24",2.6407,2.6737,2.6297,2.6737,785962.0],["1984-04-25",2.6737,2.7067,2.6627,2.6847,1524328.0],["1984-04-26",2.7067,2.7507,2.7067,2.7507,2843242.0],["1984-04-27",2.7507,2.7507,2.7067,2.7067,1029788.0],["1984-04-30",2.6957,2.7287,2.6957,2.7287,848380.0],["1984-05-01",2.7287,2.7287,2.7067,2.7177,542971.0],["1984-05-02",2.7177,2.7287,2.6957,2.7067,1210570.0],["1984-05-03",2.7287,2.7397,2.7067,2.7177,888043.0],["1984-05-04",2.7287,2.7397,2.7067,2.7067,888878.0],["1984-05-07",2.7067,2.7397,2.6957,2.7397,728763.0],["1984-05-08",2.7397,2.8277,2.7177,2.7947,1961461.0],["1984-05-09",2.8057,2.8387,2.7947,2.8387,1126441.0],["1984-05-10",2.8387,2.9157,2.8277,2.8827,2148088.0],["1984-05-11",2.8717,2.8937,2.7617,2.8167,2310917.0],["1984-05-14",2.8497,2.8607,2.8057,2.8607,755693.0],["1984-05-15",2.8607,2.9047,2.8497,2.9047,784918.0],["1984-05-16",2.9157,2.9487,2.9047,2.9487,1224347.0],["1984-05-17",3.0038,3.1468,3.0038,3.1468,5375647.0],["1984-05-18",3.1358,3.1468,3.0478,3.0588,2532197.0],["1984-05-21",3.0368,3.0588,3.0038,3.0368,1725150.0],["1984-05-22",3.0258,3.0368,2.8827,2.8827,1146691.0],["1984-05-23",2.8717,2.8827,2.8167,2.8387,1090953.0],["1984-05-24",2.8387,2.8497,2.7727,2.8167,486190.0],["1984-05-25",2.7947,2.8277,2.7837,2.8277,676157.0],["1984-05-29",2.8387,2.9597,2.8277,2.9597,845040.0],["1984-05-30",2.9487,2.9487,2.8387,2.8607,882616.0],["1984-05-31",2.8497,2.8607,2.7837,2.8387,356345.0],["1984-06-01",2.8387,2.8717,2.8277,2.8497,348412.0],["1984-06-04",2.8717,2.8827,2.8387,2.8497,248001.0],["1984-06-05",2.8607,2.8607,2.8167,2.8387,382856.0],["1984-06-06",2.8607,2.9818,2.8607,2.9597,774063.0],["1984-06-07",2.9818,2.9818,2.9597,2.9707,1398240.0],["1984-06-08",2.9707,3.0148,2.9377,2.9377,2247873.0],["1984-06-11",2.8592,2.9265,2.8032,2.8592,3302293.0],["1984-06-12",2.848,2.8592,2.7695,2.7808,515416.0],["1984-06-13",2.7808,2.8144,2.7359,2.7359,482224.0],["1984-06-14",2.7583,2.7583,2.7135,2.7135,772184.0],["1984-06-15",2.7247,2.7247,2.6574,2.6574,480136.0],["1984-06-18",2.635,2.7135,2.6126,2.6911,462183.0],["1984-06-19",2.6911,2.7135,2.6686,2.6686,279314.0],["1984-06-20",2.635,2.7247,2.6126,2.7023,426069.0],["1984-06-21",2.6798,2.7023,2.6686,2.6686,260109.0],["1984-06-22",2.6462,2.6574,2.6126,2.635,257604.0],["1984-06-25",2.6462,2.6574,2.6238,2.6238,275974.0],["1984-06-26",2.6238,2.6462,2.5901,2.6014,356762.0],["1984-06-27",2.6014,2.6126,2.5677,2.5789,399557.0],["1984-06-28",2.5789,2.6238,2.5677,2.6126,250297.0],["1984-06-29",2.6014,2.6238,2.5341,2.5677,744420.0],["1984-07-02",2.5677,2.5677,2.478,2.5341,403732.0],["1984-07-03",2.5117,2.5565,2.4892,2.5117,233805.0],["1984-07-05",2.5117,2.5229,2.4556,2.4668,530655.0],["1984-07-06",2.4444,2.5565,2.4444,2.5341,444648.0],["1984-07-09",2.5229,2.6238,2.5229,2.6238,359893.0],["1984-07-10",2.6462,2.6574,2.6238,2.635,522513.0],["1984-07-11",2.635,2.635,2.5565,2.5677,291631.0],["1984-07-12",2.5453,2.5565,2.5004,2.5229,378473.0],["1984-07-13",2.5229,2.5901,2.5117,2.5901,634615.0],["1984-07-16",2.5901,2.635,2.5453,2.6238,344654.0],["1984-07-17",2.6126,2.635,2.5789,2.6238,369705.0],["1984-07-18",2.6126,2.6126,2.5901,2.6126,108135.0],["1984-07-19",2.5901,2.5901,2.5229,2.5341,312715.0],["1984-07-20",2.422,2.4444,2.4107,2.4332,1158798.0],["1984-07-23",2.4107,2.4332,2.3883,2.422,523975.0],["1984-07-24",2.4107,2.422,2.3883,2.3995,352378.0],["1984-07-25",2.3771,2.3771,2.2874,2.321,1039182.0],["1984-07-26",2.321,2.3323,2.2874,2.3098,498924.0],["1984-07-27",2.3098,2.3098,2.1977,2.2425,522513.0],["1984-07-30",2.2425,2.2538,2.2201,2.2201,215018.0],["1984-07-31",2.2201,2.2986,2.2201,2.2986,560298.0],["1984-08-01",2.2874,2.3995,2.2874,2.3995,732312.0],["1984-08-02",2.4107,2.4107,2.321,2.3659,660292.0],["1984-08-03",2.3883,2.422,2.3771,2.3995,783875.0],["1984-08-06",2.4444,2.5341,2.422,2.422,792642.0],["1984-08-07",2.4107,2.4332,2.3995,2.4107,433375.0],["1984-08-08",2.4556,2.5341,2.4556,2.5004,481806.0],["1984-08-09",2.4892,2.5901,2.478,2.5677,500803.0],["1984-08-10",2.6126,2.6238,2.5453,2.5677,591611.0],["1984-08-13",2.5565,2.6014,2.5453,2.5901,314594.0],["1984-08-14",2.6126,2.635,2.6014,2.6238,387867.0],["1984-08-15",2.6238,2.635,2.5901,2.6014,467611.0],["1984-08-16",2.5901,2.6238,2.5901,2.6126,357806.0],["1984-08-17",2.6126,2.6238,2.5789,2.5789,283698.0],["1984-08-20",2.5677,2.6126,2.5677,2.6126,431079.0],["1984-08-21",2.6014,2.635,2.5901,2.6238,349247.0],["1984-08-22",2.6238,2.7247,2.6238,2.6574,1547500.0],["1984-08-23",2.6574,2.6686,2.6126,2.6238,594325.0],["1984-08-24",2.6238,2.6462,2.6126,2.635,297893.0],["1984-08-27",2.635,2.635,2.6014,2.6126,487234.0],["1984-08-28",2.6126,2.6462,2.5901,2.6462,609356.0],["1984-08-29",2.635,2.6798,2.635,2.6798,864871.0],["1984-08-30",2.6686,2.6686,2.635,2.635,969875.0],["1984-08-31",2.6238,2.6238,2.5901,2.6014,454877.0],["1984-09-04",2.6128,2.6128,2.5784,2.5784,294762.0],["1984-09-05",2.567,2.567,2.5441,2.5441,290378.0],["1984-09-06",2.5555,2.5784,2.5555,2.567,228795.0],["1984-09-07",2.567,2.6357,2.5326,2.5326,195395.0],["1984-09-10",2.5097,2.5441,2.4982,2.5441,446944.0],["1984-09-11",2.567,2.6243,2.5555,2.5899,851094.0],["1984-09-12",2.5899,2.6587,2.5899,2.6357,539423.0],["1984-09-13",2.6357,2.7045,2.6243,2.6816,1051290.0],["1984-09-14",2.693,2.716,2.6816,2.7045,601423.0],["1984-09-17",2.6816,2.716,2.6701,2.716,606850.0],["1984-09-18",2.7045,2.716,2.6701,2.6701,282654.0],["1984-09-19",2.6587,2.693,2.6472,2.6587,350499.0],["1984-09-20",2.6472,2.6587,2.6357,2.6472,245913.0],["1984-09-21",2.6243,2.6472,2.5784,2.5899,331920.0],["1984-09-24",2.5899,2.6243,2.5899,2.6128,337139.0],["1984-09-25",2.6128,2.693,2.6128,2.6816,398722.0],["1984-09-26",2.6701,2.716,2.6701,2.6816,456338.0],["1984-09-27",2.693,2.7733,2.693,2.7733,808925.0],["1984-09-28",2.7733,2.8076,2.716,2.7962,1494267.0],["1984-10-01",2.7847,2.8076,2.7618,2.7962,556749.0],["1984-10-02",2.7962,2.8879,2.7962,2.8191,1281964.0],["1984-10-03",2.842,2.8993,2.8191,2.842,713315.0],["1984-10-04",2.842,2.8535,2.7733,2.8191,358432.0],["1984-10-05",2.8191,2.8191,2.7847,2.7962,489530.0],["1984-10-08",2.7962,2.7962,2.7618,2.7733,184539.0],["1984-10-09",2.7847,2.8306,2.7847,2.8076,973424.0],["1984-10-10",2.8191,2.8306,2.7618,2.8076,772811.0],["1984-10-11",2.8191,2.8649,2.8191,2.842,816649.0],["1984-10-12",2.8535,2.8649,2.8191,2.842,600379.0],["1984-10-15",2.8306,2.9108,2.8306,2.8879,1057970.0],["1984-10-16",2.8649,2.8649,2.7618,2.8076,819154.0],["1984-10-17",2.7733,2.7733,2.6357,2.6587,1227687.0],["1984-10-18",2.6472,2.6587,2.567,2.6472,829592.0],["1984-10-19",2.693,2.693,2.6357,2.6701,923532.0],["1984-10-22",2.6587,2.6701,2.6128,2.6243,560924.0],["1984-10-23",2.6472,2.693,2.6357,2.6472,340897.0],["1984-10-24",2.6587,2.716,2.6472,2.7045,886999.0],["1984-10-25",2.7045,2.7503,2.6816,2.693,495167.0],["1984-10-26",2.693,2.7045,2.6816,2.7045,495375.0],["1984-10-29",2.7045,2.716,2.693,2.7045,237981.0],["1984-10-30",2.693,2.7618,2.693,2.7503,805585.0],["1984-10-31",2.7503,2.7733,2.7389,2.7503,1789029.0],["1984-11-01",2.7503,2.7733,2.7389,2.7618,477005.0],["1984-11-02",2.7733,2.7962,2.7618,2.7847,443395.0],["1984-11-05",2.7847,2.8076,2.7847,2.7962,364069.0],["1984-11-06",2.8076,2.8535,2.7962,2.8535,550278.0],["1984-11-07",2.8535,2.8535,2.7847,2.8076,542554.0],["1984-11-08",2.8076,2.8191,2.7962,2.7962,671564.0],["1984-11-09",2.8076,2.8306,2.8076,2.8076,342567.0],["1984-11-12",2.8076,2.8191,2.7847,2.7962,288917.0],["1984-11-13",2.7847,2.7962,2.7503,2.7618,346951.0],["1984-11-14",2.7503,2.7847,2.7503,2.7847,305200.0],["1984-11-15",2.7847,2.7962,2.7618,2.7618,376594.0],["1984-11-16",2.7618,2.7847,2.7503,2.7618,1093458.0],["1984-11-19",2.7618,2.7847,2.7389,2.7389,429200.0],["1984-11-20",2.7618,2.7733,2.7503,2.7618,206459.0],["1984-11-21",2.7618,2.7847,2.7503,2.7733,269920.0],["1984-11-23",2.7733,2.7962,2.7733,2.7733,186209.0],["1984-11-26",2.7618,2.7847,2.7503,2.7503,598291.0],["1984-11-27",2.7503,2.7847,2.7503,2.7618,530864.0],["1984-11-28",2.7503,2.7503,2.716,2.716,895976.0],["1984-11-29",2.716,2.7274,2.7045,2.7045,1044818.0],["1984-11-30",2.6816,2.7045,2.6472,2.6587,473874.0],["1984-12-03",2.6701,2.6816,2.6472,2.6816,1743103.0],["1984-12-04",2.6699,2.705,2.6699,2.705,1235829.0],["1984-12-05",2.7284,2.7284,2.6816,2.6816,270338.0],["1984-12-06",2.705,2.7167,2.6933,2.705,122539.0],["1984-12-07",2.705,2.7401,2.705,2.7284,349038.0],["1984-12-10",2.7284,2.7284,2.6933,2.705,529611.0],["1984-12-11",2.7167,2.7167,2.6933,2.705,176189.0],["1984-12-12",2.705,2.7167,2.6699,2.6699,526271.0],["1984-12-13",2.6816,2.6933,2.6464,2.6582,197900.0],["1984-12-14",2.6699,2.6816,2.6464,2.6582,413126.0],["1984-12-17",2.6582,2.6816,2.6582,2.6699,295179.0],["1984-12-18",2.6699,2.6933,2.6464,2.6816,1274031.0],["1984-12-19",2.6816,2.6933,2.5996,2.623,628352.0],["1984-12-20",2.6113,2.623,2.5528,2.5528,557584.0],["1984-12-21",2.5528,2.5762,2.5411,2.5762,636911.0],["1984-12-24",2.5645,2.5879,2.5645,2.5762,194977.0],["1984-12-26",2.5645,2.5762,2.5528,2.5762,104586.0],["1984-12-27",2.5645,2.5996,2.5645,2.5879,299563.0],["1984-12-28",2.5879,2.6113,2.5879,2.5996,175980.0],["1984-12-31",2.5996,2.623,2.5879,2.623,432749.0],["1985-01-02",2.6347,2.6347,2.5528,2.5762,322526.0],["1985-01-03",2.5528,2.5528,2.5059,2.5059,695363.0],["1985-01-04",2.4825,2.4942,2.3186,2.342,1117047.0],["1985-01-07",2.3186,2.3186,2.1663,2.2483,5544530.0],["1985-01-08",2.4591,2.4591,2.342,2.342,5108023.0],["1985-01-09",2.3537,2.4005,2.3537,2.3771,1008912.0],["1985-01-10",2.3888,2.4708,2.3771,2.4708,972798.0],["1985-01-11",2.4591,2.4591,2.4357,2.4474,789511.0],["1985-01-14",2.4357,2.4474,2.3888,2.4005,935431.0],["1985-01-15",2.4357,2.4825,2.424,2.4591,504769.0],["1985-01-16",2.4708,2.5411,2.4591,2.5059,1390725.0],["1985-01-17",2.5293,2.5528,2.5059,2.5293,952549.0],["1985-01-18",2.5411,2.6113,2.5293,2.5996,602675.0],["1985-01-21",2.5879,2.6347,2.5879,2.623,560924.0],["1985-01-22",2.623,2.6347,2.5645,2.5762,570527.0],["1985-01-23",2.5645,2.5879,2.5411,2.5528,372627.0],["1985-01-24",2.5528,2.5645,2.4825,2.4825,356971.0],["1985-01-25",2.5059,2.5176,2.4825,2.5059,311880.0],["1985-01-28",2.5176,2.5293,2.4942,2.5176,338809.0],["1985-01-29",2.5059,2.5176,2.5059,2.5176,255933.0],["1985-01-30",2.5293,2.6113,2.5293,2.6113,666972.0],["1985-01-31",2.5996,2.6347,2.5996,2.623,408325.0],["1985-02-01",2.623,2.6582,2.6113,2.6464,365947.0],["1985-02-04",2.6347,2.6816,2.623,2.6816,809134.0],["1985-02-05",2.6699,2.6816,2.6347,2.6464,971754.0],["1985-02-06",2.6347,2.6816,2.6347,2.6582,654655.0],["1985-02-07",2.6464,2.6816,2.6464,2.6699,309375.0],["1985-02-08",2.6699,2.7518,2.6699,2.7167,716029.0],["1985-02-11",2.705,2.705,2.6464,2.6464,203327.0],["1985-02-12",2.623,2.6464,2.5996,2.6347,248418.0],["1985-02-13",2.6347,2.6816,2.623,2.6699,375341.0],["1985-02-14",2.6816,2.6933,2.623,2.623,277018.0],["1985-02-15",2.623,2.6816,2.623,2.6582,423146.0],["1985-02-19",2.6582,2.6699,2.6464,2.6582,241529.0],["1985-02-20",2.6464,2.6582,2.6347,2.6464,171805.0],["1985-02-21",2.6347,2.6699,2.623,2.6347,232553.0],["1985-02-22",2.6347,2.7753,2.6347,2.7518,554662.0],["1985-02-25",2.6933,2.7284,2.6699,2.7167,500177.0],["1985-02-26",2.7167,2.8104,2.7167,2.7635,743167.0],["1985-02-27",2.7401,2.7753,2.7401,2.7401,436298.0],["1985-02-28",2.7401,2.7635,2.7284,2.7635,282863.0],["1985-03-01",2.7635,2.8455,2.7635,2.8338,915808.0],["1985-03-04",2.8338,2.8338,2.7635,2.7987,1714921.0],["1985-03-05",2.7748,2.8585,2.6791,2.691,6248034.0],["1985-03-06",2.715,2.7389,2.691,2.691,6306485.0],["1985-03-07",2.691,2.703,2.6791,2.691,398304.0],["1985-03-08",2.691,2.703,2.6791,2.6791,233597.0],["1985-03-11",2.6671,2.703,2.6671,2.6791,535665.0],["1985-03-12",2.6791,2.703,2.6552,2.703,649019.0],["1985-03-13",2.691,2.691,2.6552,2.6671,235267.0],["1985-03-14",2.6552,2.6671,2.6552,2.6552,192472.0],["1985-03-15",2.6671,2.6671,2.6432,2.6552,344446.0],["1985-03-18",2.6552,2.6791,2.6552,2.6552,264284.0],["1985-03-19",2.703,2.7269,2.6432,2.703,285785.0],["1985-03-20",2.703,2.7269,2.6791,2.715,296432.0],["1985-03-21",2.691,2.715,2.6791,2.691,242156.0],["1985-03-22",2.703,2.715,2.703,2.703,212095.0],["1985-03-25",2.691,2.715,2.691,2.703,123792.0],["1985-03-26",2.691,2.7269,2.6791,2.7269,173267.0],["1985-03-27",2.715,2.7508,2.715,2.7508,321483.0],["1985-03-28",2.7628,2.8346,2.7508,2.8106,905161.0],["1985-03-29",2.8226,2.8704,2.8106,2.8585,292883.0],["1985-04-01",2.8585,2.8585,2.8226,2.8346,255098.0],["1985-04-02",2.8346,2.8465,2.7867,2.7867,298519.0],["1985-04-03",2.7867,2.8106,2.7748,2.7987,137778.0],["1985-04-04",2.7987,2.8106,2.7867,2.7987,190802.0],["1985-04-08",2.8106,2.8465,2.8106,2.8226,190176.0],["1985-04-09",2.8226,2.8465,2.8106,2.8465,447570.0],["1985-04-10",2.8585,2.9063,2.8585,2.8704,658830.0],["1985-04-11",2.8824,2.8824,2.8704,2.8704,293718.0],["1985-04-12",2.8704,2.8824,2.8465,2.8465,433166.0],["1985-04-15",2.8585,2.8585,2.8106,2.8106,731477.0],["1985-04-16",2.8346,2.8585,2.7987,2.8585,412708.0],["1985-04-17",2.8585,2.8704,2.8346,2.8465,336930.0],["1985-04-18",2.8465,2.8585,2.8226,2.8585,361981.0],["1985-04-19",2.8585,2.8585,2.8346,2.8465,585975.0],["1985-04-22",2.8465,2.8585,2.7748,2.7867,410621.0],["1985-04-23",2.7628,2.8585,2.7269,2.7628,709349.0],["1985-04-24",2.7628,2.7628,2.7389,2.7628,221071.0],["1985-04-25",2.7508,2.8824,2.7508,2.8704,1306388.0],["1985-04-26",2.8585,2.8944,2.8585,2.8944,481180.0],["1985-04-29",2.8944,2.9422,2.8944,2.8944,850676.0],["1985-04-30",2.8944,2.9183,2.8465,2.8585,508944.0],["1985-05-01",2.8704,2.8704,2.8226,2.8226,322526.0],["1985-05-02",2.8226,2.8226,2.7628,2.7867,685134.0],["1985-05-03",2.7748,2.7987,2.7389,2.7748,1165270.0],["1985-05-06",2.7867,2.9063,2.7748,2.8704,1084273.0],["1985-05-07",2.8944,2.8944,2.8346,2.8465,897228.0],["1985-05-08",2.8585,2.8585,2.8346,2.8346,507483.0],["1985-05-09",2.8465,2.9302,2.8346,2.9302,966744.0],["1985-05-10",2.9302,2.9302,2.8944,2.9302,445065.0],["1985-05-13",2.9302,2.9422,2.8944,2.9183,299146.0],["1985-05-14",2.8944,2.9183,2.8704,2.8704,241529.0],["1985-05-15",2.8704,2.9183,2.8465,2.9063,617288.0],["1985-05-16",2.9302,2.9542,2.9063,2.9542,652150.0],["1985-05-17",2.9302,3.0379,2.9302,3.014,841491.0],["1985-05-20",3.014,3.0977,3.014,3.0618,1297203.0],["1985-05-21",3.0618,3.0857,3.0259,3.0498,336095.0],["1985-05-22",3.0259,3.0379,2.9781,3.014,349456.0],["1985-05-23",2.99,3.014,2.9661,2.99,544433.0],["1985-05-24",2.9781,3.0259,2.9781,3.0259,198526.0],["1985-05-28",3.014,3.0259,3.002,3.014,311462.0],["1985-05-29",3.002,3.002,2.8944,2.9183,286620.0],["1985-05-30",2.9183,2.9422,2.9063,2.9302,270755.0],["1985-05-31",2.9183,3.002,2.9063,3.002,3832740.0],["1985-06-03",3.0379,3.0738,3.0259,3.0618,2087549.0],["1985-06-04",3.013,3.0618,2.9886,3.013,623760.0],["1985-06-05",3.0008,3.2814,2.9886,3.2814,2275428.0],["1985-06-06",3.2692,3.3668,3.2448,3.3424,2636574.0],["1985-06-07",3.3668,3.3912,3.2814,3.318,1931609.0],["1985-06-10",3.2936,3.3058,3.2204,3.2204,686804.0],["1985-06-11",3.2326,3.2326,3.1228,3.1228,560716.0],["1985-06-12",3.1228,3.1838,3.0984,3.1228,434836.0],["1985-06-13",3.0984,3.1106,3.0496,3.0496,435880.0],["1985-06-14",3.0618,3.1228,3.0618,3.1228,296014.0],["1985-06-17",3.0984,3.196,3.0862,3.196,456129.0],["1985-06-18",3.1716,3.196,3.1594,3.196,289543.0],["1985-06-19",3.1838,3.2082,3.1838,3.1838,168883.0],["1985-06-20",3.196,3.2204,3.1716,3.2204,381186.0],["1985-06-21",3.257,3.2692,3.2204,3.2692,909754.0],["1985-06-24",3.2692,3.2936,3.2448,3.2814,681585.0],["1985-06-25",3.2814,3.3424,3.2814,3.2936,860696.0],["1985-06-26",3.2936,3.3424,3.2814,3.318,465106.0],["1985-06-27",3.3302,3.3546,3.318,3.3546,380351.0],["1985-06-28",3.3302,3.3424,3.2814,3.318,310210.0],["1985-07-01",3.318,3.3668,3.2814,3.3058,360102.0],["1985-07-02",3.2936,3.3058,3.1838,3.2082,692649.0],["1985-07-03",3.196,3.2204,3.196,3.196,182243.0],["1985-07-05",3.2082,3.2204,3.1716,3.196,119199.0],["1985-07-08",3.1838,3.1838,3.135,3.1594,831471.0],["1985-07-09",3.135,3.2448,3.1228,3.2448,665302.0],["1985-07-10",3.2204,3.2448,3.1716,3.2204,299981.0],["1985-07-11",3.2204,3.257,3.1228,3.1472,409577.0],["1985-07-12",3.1472,3.1472,3.0862,3.1228,219819.0],["1985-07-15",3.0984,3.1228,3.074,3.074,500177.0],["1985-07-16",3.0862,3.1106,3.0618,3.074,657160.0],["1985-07-17",3.0984,3.1228,3.0618,3.0862,505604.0],["1985-07-18",3.0862,3.0984,3.074,3.074,206250.0],["1985-07-19",3.074,3.196,3.074,3.1106,184748.0],["1985-07-22",3.0984,3.1106,3.0496,3.074,263240.0],["1985-07-23",3.074,3.1228,3.0374,3.0496,1110367.0],["1985-07-24",3.0374,3.1228,3.0252,3.0984,619793.0],["1985-07-25",3.1106,3.196,3.1106,3.1716,974259.0],["1985-07-26",3.196,3.3668,3.1838,3.3668,1895494.0],["1985-07-29",3.3424,3.3546,3.2936,3.3058,922697.0],["1985-07-30",3.2814,3.3058,3.2692,3.3058,395173.0],["1985-07-31",3.2814,3.2936,3.2814,3.2936,288082.0],["1985-08-01",3.2814,3.2814,3.2204,3.257,226917.0],["1985-08-02",3.2692,3.2692,3.196,3.2448,666763.0],["1985-08-05",3.2326,3.2692,3.2204,3.2692,385153.0],["1985-08-06",3.257,3.257,3.2082,3.2082,329624.0],["1985-08-07",3.196,3.4399,3.196,3.4156,1083647.0],["1985-08-08",3.318,3.3546,3.2814,3.318,873848.0],["1985-08-09",3.318,3.318,3.2326,3.257,339018.0],["1985-08-12",3.2814,3.2814,3.2326,3.257,137778.0],["1985-08-13",3.2448,3.2692,3.196,3.2204,507066.0],["1985-08-14",3.1594,3.196,3.0862,3.1594,3269101.0],["1985-08-15",3.1716,3.2204,3.1594,3.1594,737322.0],["1985-08-16",3.1594,3.1594,3.135,3.1472,221071.0],["1985-08-19",3.1594,3.1594,3.0984,3.0984,261987.0],["1985-08-20",3.0862,3.1228,3.074,3.1228,1501783.0],["1985-08-21",3.1228,3.1228,3.0984,3.0984,645470.0],["1985-08-22",3.0984,3.1106,3.0984,3.0984,2175226.0],["1985-08-23",3.1106,3.1716,3.1106,3.1472,2701288.0],["1985-08-26",3.1472,3.1594,3.1228,3.135,1610961.0],["1985-08-27",3.1472,3.1838,3.1228,3.1228,739201.0],["1985-08-28",3.1228,3.1594,3.1228,3.1472,440473.0],["1985-08-29",3.1228,3.1228,3.074,3.1106,1560443.0],["1985-08-30",3.1106,3.1106,3.0862,3.1106,343193.0],["1985-09-03",3.0984,3.135,3.074,3.1228,2640749.0],["1985-09-04",3.1228,3.1352,3.1103,3.1228,208964.0],["1985-09-05",3.1352,3.1477,3.1228,3.1352,399974.0],["1985-09-06",3.1352,3.1477,3.1228,3.1228,146963.0],["1985-09-09",3.1352,3.1352,3.1103,3.1103,176815.0],["1985-09-10",3.1103,3.1352,3.0979,3.1352,453416.0],["1985-09-11",3.1228,3.1477,3.0979,3.1103,310001.0],["1985-09-12",3.0855,3.1103,3.073,3.0979,334634.0],["1985-09-13",3.1103,3.1228,3.073,3.073,674905.0],["1985-09-16",3.0855,3.0979,3.0606,3.073,298728.0],["1985-09-17",3.073,3.0855,2.9859,2.9984,981148.0],["1985-09-18",2.9984,3.0357,2.9735,3.0233,413126.0],["1985-09-19",3.0233,3.073,3.0108,3.0481,339227.0],["1985-09-20",3.0606,3.073,2.9735,2.9735,732312.0],["1985-09-23",3.0233,3.0357,2.9735,2.9859,663214.0],["1985-09-24",2.9859,2.9859,2.9362,2.9486,541093.0],["1985-09-25",2.9611,2.9735,2.9486,2.9486,160115.0],["1985-09-26",2.9362,3.0481,2.9113,3.0481,895350.0],["1985-09-30",3.0481,3.1103,3.0481,3.1103,766548.0],["1985-10-01",3.1103,3.2596,3.0979,3.2223,3490382.0],["1985-10-02",3.2348,3.2596,3.1974,3.2223,968623.0],["1985-10-03",3.2472,3.3841,3.2472,3.3716,2609436.0],["1985-10-04",3.3467,3.3716,3.2472,3.2721,650063.0],["1985-10-07",3.2596,3.2596,3.1974,3.2099,668224.0],["1985-10-08",3.1974,3.2223,3.1726,3.2099,943781.0],["1985-10-09",3.2099,3.2472,3.1974,3.2223,262405.0],["1985-10-10",3.2348,3.3219,3.2223,3.3094,683672.0],["1985-10-11",3.3094,3.3467,3.3094,3.3343,522513.0],["1985-10-14",3.3467,3.3716,3.3343,3.3716,314176.0],["1985-10-15",3.3467,3.4214,3.3467,3.4214,845666.0],["1985-10-16",3.4089,3.4338,3.3716,3.3965,920818.0],["1985-10-17",3.4214,3.4214,3.3343,3.3343,268250.0],["1985-10-18",3.3094,3.3343,3.2721,3.3343,299772.0],["1985-10-21",3.3343,3.3592,3.3343,3.3343,220236.0],["1985-10-22",3.3343,3.3716,3.3343,3.3716,304365.0],["1985-10-23",3.3467,3.4214,3.3343,3.4214,454042.0],["1985-10-24",3.4338,3.4463,3.3965,3.4338,527732.0],["1985-10-25",3.4214,3.4836,3.3965,3.4836,1387802.0],["1985-10-28",3.4836,3.5582,3.4711,3.5582,1208900.0],["1985-10-29",3.5582,3.5582,3.496,3.496,1438739.0],["1985-10-30",3.5209,3.5209,3.4711,3.496,648810.0],["1985-10-31",3.496,3.5707,3.4836,3.5334,587019.0],["1985-11-01",3.5334,3.5458,3.4089,3.4338,1104105.0],["1985-11-04",3.4338,3.4338,3.3592,3.3716,1814080.0],["1985-11-05",3.3841,3.4214,3.3716,3.3965,213139.0],["1985-11-06",3.3965,3.4089,3.3343,3.3592,589941.0],["1985-11-07",3.3343,3.3592,3.3094,3.3094,211886.0],["1985-11-08",3.3592,3.4836,3.3592,3.4836,829801.0],["1985-11-11",3.4711,3.5209,3.4338,3.5085,427739.0],["1985-11-12",3.5085,3.5209,3.4587,3.496,1000771.0],["1985-11-13",3.496,3.496,3.4587,3.4836,365530.0],["1985-11-14",3.4711,3.5458,3.4587,3.5458,751100.0],["1985-11-15",3.5334,3.5334,3.4836,3.496,362190.0],["1985-11-18",3.4711,3.496,3.4587,3.4711,354675.0],["1985-11-19",3.4711,3.4711,3.3965,3.4214,373462.0],["1985-11-20",3.4463,3.4587,3.4338,3.4463,249462.0],["1985-11-21",3.4587,3.5334,3.4587,3.5334,747551.0],["1985-11-22",3.5334,3.5582,3.5209,3.5209,287038.0],["1985-11-25",3.5209,3.5334,3.496,3.5334,191637.0],["1985-11-26",3.5334,3.5956,3.5209,3.5956,899316.0],["1985-11-27",3.5956,3.6453,3.5831,3.6329,1368597.0],["1985-11-29",3.6329,3.6578,3.5707,3.5831,582217.0],["1985-12-02",3.5956,3.5956,3.4463,3.5085,430453.0],["1985-12-03",3.496,3.5209,3.4836,3.5209,578669.0],["1985-12-04",3.496,3.5085,3.4587,3.4836,482850.0],["1985-12-05",3.4836,3.4836,3.4338,3.4587,710810.0],["1985-12-06",3.4338,3.4587,3.4338,3.4587,2567685.0],["1985-12-09",3.2687,3.408,3.2687,3.2687,3390179.0],["1985-12-10",3.256,3.256,3.0786,3.1546,3277452.0],["1985-12-11",3.1293,3.18,3.104,3.142,2027636.0],["1985-12-12",3.1546,3.3447,3.1546,3.3447,1510968.0],["1985-12-13",3.3447,3.3954,3.2813,3.37,977808.0],["1985-12-16",3.332,3.37,3.2813,3.3574,635659.0],["1985-12-17",3.37,3.4334,3.3447,3.3954,1272361.0],["1985-12-18",3.3827,3.4207,3.37,3.3954,385570.0],["1985-12-19",3.3827,3.408,3.3574,3.408,344237.0],["1985-12-20",3.4334,3.446,3.3954,3.408,693275.0],["1985-12-23",3.408,3.4207,3.3574,3.37,202075.0],["1985-12-24",3.37,3.37,3.3067,3.3193,212721.0],["1985-12-26",3.3193,3.3447,3.2687,3.2813,148842.0],["1985-12-27",3.3067,3.3827,3.294,3.3827,168674.0],["1985-12-30",3.3574,3.3574,3.3193,3.3447,266162.0],["1985-12-31",3.3447,3.37,3.104,3.142,1204724.0],["1986-01-02",3.1166,3.142,2.9773,3.142,5901501.0],["1986-01-03",3.1293,3.1673,3.1293,3.1546,2310917.0],["1986-01-06",3.1546,3.1546,3.142,3.1546,1249398.0],["1986-01-07",3.1546,3.1546,3.0913,3.104,1866477.0],["1986-01-08",3.0913,3.104,3.0026,3.0279,1815750.0],["1986-01-09",3.028,3.0406,2.9519,3.0026,2296304.0],["1986-01-10",3.0153,3.0406,3.0026,3.0153,1024778.0],["1986-01-13",3.0153,3.028,2.9899,3.0153,1427675.0],["1986-01-14",3.0026,3.0153,2.9899,3.0026,1043357.0],["1986-01-15",3.0026,3.0026,2.9899,3.0026,1286139.0],["1986-01-16",3.0026,3.0026,2.9899,2.9899,603928.0],["1986-01-17",2.9899,3.0026,2.8886,2.9393,1453351.0],["1986-01-20",2.9393,2.9393,2.8886,2.9139,1851656.0],["1986-01-21",2.9013,2.9013,2.7746,2.8252,4705335.0],["1986-01-22",2.8252,2.9266,2.7872,2.7999,1739763.0],["1986-01-23",2.7872,2.8379,2.7366,2.8379,2463308.0],["1986-01-24",2.8379,2.8759,2.8379,2.8759,1835999.0],["1986-01-27",2.8506,2.8633,2.7619,2.7872,853599.0],["1986-01-28",2.7872,2.7999,2.7619,2.7872,1250651.0],["1986-01-29",2.7999,2.8126,2.6986,2.6986,1958747.0],["1986-01-30",2.7112,2.7619,2.6986,2.7366,1471931.0],["1986-01-31",2.7366,2.8252,2.7239,2.7999,978434.0],["1986-02-03",2.8126,2.8252,2.7872,2.8126,1532261.0],["1986-02-04",2.8126,2.8126,2.6859,2.7366,1280502.0],["1986-02-05",2.7366,2.7366,2.6605,2.6859,2087340.0],["1986-02-06",2.6859,2.7112,2.6605,2.6859,1166105.0],["1986-02-07",2.6986,2.7746,2.6732,2.7619,705800.0],["1986-02-10",2.7366,2.7366,2.6732,2.6859,891383.0],["1986-02-11",2.6859,2.6859,2.5845,2.5972,1638726.0],["1986-02-12",2.5972,2.6732,2.5845,2.6732,1809696.0],["1986-02-13",2.6605,2.6732,2.6225,2.6479,985741.0],["1986-02-14",2.6605,2.6605,2.5592,2.6225,2108424.0],["1986-02-18",2.6225,2.6479,2.6099,2.6225,1016010.0],["1986-02-19",2.6352,2.6352,2.5719,2.5845,824791.0],["1986-02-20",2.5845,2.5972,2.5465,2.5719,1339998.0],["1986-02-21",2.5845,2.6225,2.5339,2.6225,2525934.0],["1986-02-24",2.6225,2.6732,2.5972,2.6605,2778527.0],["1986-02-25",2.6605,2.7366,2.6605,2.7366,4454829.0],["1986-02-26",2.7366,2.7492,2.7239,2.7366,1690497.0],["1986-02-27",2.7366,2.7492,2.6986,2.7112,1512429.0],["1986-02-28",2.7112,2.7112,2.3945,2.6986,1439156.0],["1986-03-03",2.6859,2.7112,2.6859,2.6986,1052751.0],["1986-03-04",2.6726,2.6986,2.6596,2.6726,1416402.0],["1986-03-05",2.6596,2.6726,2.5948,2.6207,3093747.0],["1986-03-06",2.6077,2.6077,2.5039,2.5299,3260751.0],["1986-03-07",2.5169,2.5429,2.3742,2.4002,3210233.0],["1986-03-10",2.4002,2.4002,2.3483,2.3872,2044963.0],["1986-03-11",2.452,2.5818,2.4391,2.5818,5922376.0],["1986-03-12",2.5818,2.6467,2.5818,2.6207,3889103.0],["1986-03-13",2.6207,2.6207,2.5558,2.5818,1858545.0],["1986-03-14",2.5688,2.5818,2.5299,2.5558,1287391.0],["1986-03-17",2.5429,2.6077,2.5299,2.5558,2108424.0],["1986-03-18",2.6077,2.6856,2.6077,2.6596,2609436.0],["1986-03-19",2.6596,2.7634,2.6337,2.6596,1561487.0],["1986-03-20",2.6596,2.6596,2.5558,2.6467,1121014.0],["1986-03-21",2.6467,2.6467,2.5688,2.5688,2588561.0],["1986-03-24",2.5818,2.5818,2.5558,2.5688,1052125.0],["1986-03-25",2.5688,2.5688,2.491,2.491,3383917.0],["1986-03-26",2.5039,2.5688,2.491,2.5688,1725359.0],["1986-03-27",2.5688,2.5688,2.5169,2.5429,1911151.0],["1986-03-31",2.5429,2.5429,2.5169,2.5299,610817.0],["1986-04-01",2.5299,2.5299,2.4261,2.5039,1580483.0],["1986-04-02",2.5169,2.6337,2.5169,2.5948,2567685.0],["1986-04-03",2.6077,2.6207,2.5688,2.5818,1234994.0],["1986-04-04",2.5688,2.6986,2.5299,2.6856,2338055.0],["1986-04-07",2.7115,2.7375,2.6726,2.6856,1440409.0],["1986-04-08",2.6985,2.7115,2.6077,2.6467,1966262.0],["1986-04-09",2.6726,2.6856,2.6467,2.6596,813935.0],["1986-04-10",2.6726,2.7245,2.6596,2.7245,2004047.0],["1986-04-11",2.7115,2.7245,2.6856,2.6986,643174.0],["1986-04-14",2.7115,2.7245,2.6856,2.6856,726258.0],["1986-04-15",2.6856,2.7764,2.6726,2.7634,1498651.0],["1986-04-16",2.7504,2.7634,2.6726,2.6726,898064.0],["1986-04-17",2.6856,2.6986,2.6596,2.6986,878649.0],["1986-04-18",2.6986,2.7115,2.6726,2.6726,884494.0],["1986-04-21",2.6726,2.6856,2.5688,2.6856,906622.0],["1986-04-22",2.6726,2.6986,2.6077,2.6207,1344799.0],["1986-04-23",2.6207,2.6337,2.5818,2.6337,1419742.0],["1986-04-24",2.6207,2.6337,2.5818,2.6207,927915.0],["1986-04-25",2.5948,2.6077,2.5558,2.5948,909336.0],["1986-04-28",2.5948,2.6467,2.5948,2.6337,454459.0],["1986-04-29",2.6337,2.6596,2.6077,2.6337,586810.0],["1986-04-30",2.6337,2.6467,2.5948,2.5948,711019.0],["1986-05-01",2.5688,2.6207,2.5688,2.6077,729598.0],["1986-05-02",2.6467,2.6986,2.6337,2.6856,1190320.0],["1986-05-05",2.6985,2.7634,2.6337,2.7504,2365193.0],["1986-05-06",2.7504,2.8023,2.7375,2.8023,1833703.0],["1986-05-07",2.8023,2.8802,2.7894,2.8283,1400328.0],["1986-05-08",2.8413,2.9191,2.8283,2.8802,1880881.0],["1986-05-09",2.9061,2.971,2.8802,2.958,3354691.0],["1986-05-12",2.958,3.0748,2.9451,2.9969,1862511.0],["1986-05-13",2.984,2.9969,2.8802,2.8932,1984424.0],["1986-05-14",2.8932,2.8932,2.8283,2.8672,1246893.0],["1986-05-15",2.8672,2.9191,2.8542,2.8542,1990895.0],["1986-05-16",2.8413,2.8542,2.8153,2.8283,716238.0],["1986-05-19",2.8413,2.9191,2.8283,2.9061,522305.0],["1986-05-20",2.8802,2.9061,2.8542,2.8802,919565.0],["1986-05-21",2.8802,2.8802,2.8413,2.8413,683255.0],["1986-05-22",2.8542,2.9061,2.8283,2.8802,1119552.0],["1986-05-23",2.8932,2.9191,2.8413,2.9061,956724.0],["1986-05-27",2.9061,2.9451,2.8932,2.9321,834602.0],["1986-05-28",2.9321,2.9321,2.8932,2.9191,759659.0],["1986-05-29",2.9061,2.9321,2.8802,2.9321,753605.0],["1986-05-30",2.9321,2.984,2.9191,2.971,1346887.0],["1986-06-02",2.971,2.984,2.9451,2.9451,740454.0],["1986-06-03",2.971,2.971,2.9191,2.9321,944198.0],["1986-06-04",2.8923,2.9453,2.8923,2.8923,2588561.0],["1986-06-05",2.9055,2.9188,2.8657,2.9055,1704275.0],["1986-06-06",2.9055,2.9188,2.879,2.9055,379308.0],["1986-06-09",2.9188,2.9188,2.879,2.879,1041061.0],["1986-06-10",2.879,2.8923,2.8392,2.8525,751935.0],["1986-06-11",2.8525,2.8657,2.8259,2.8392,683672.0],["1986-06-12",2.8392,2.8525,2.8259,2.8392,311671.0],["1986-06-13",2.8392,2.8657,2.8259,2.8525,643591.0],["1986-06-16",2.8525,2.9321,2.8259,2.9321,854642.0],["1986-06-17",2.9188,2.9188,2.8127,2.8392,1471096.0],["1986-06-18",2.8259,2.8259,2.7596,2.8259,1099094.0],["1986-06-19",2.7994,2.8657,2.7729,2.8127,980313.0],["1986-06-20",2.8259,2.9321,2.7994,2.9321,618958.0],["1986-06-23",2.9188,2.9188,2.8392,2.8392,544015.0],["1986-06-24",2.8525,2.8657,2.7861,2.8392,407490.0],["1986-06-25",2.8392,2.8923,2.8259,2.8525,416675.0],["1986-06-26",2.8657,2.879,2.8392,2.8657,353422.0],["1986-06-27",2.8392,2.879,2.8392,2.879,624595.0],["1986-06-30",2.8525,2.8657,2.8127,2.8392,1196583.0],["1986-07-01",2.8392,2.8525,2.7729,2.8127,693066.0],["1986-07-02",2.8259,2.8259,2.7861,2.7994,432749.0],["1986-07-03",2.8127,2.8127,2.7861,2.8127,544641.0],["1986-07-07",2.8259,2.8259,2.7729,2.7994,342358.0],["1986-07-08",2.7861,2.7994,2.7596,2.7861,934804.0],["1986-07-09",2.8127,2.8127,2.7463,2.7463,1699474.0],["1986-07-10",2.7331,2.7729,2.7198,2.7729,611026.0],["1986-07-11",2.7861,2.7994,2.7596,2.7729,270129.0],["1986-07-14",2.7596,2.7596,2.6667,2.68,1239169.0],["1986-07-15",2.6667,2.7065,2.6535,2.6933,784292.0],["1986-07-16",2.6933,2.7198,2.6667,2.7065,1022899.0],["1986-07-17",2.6933,2.7331,2.6933,2.7198,795147.0],["1986-07-18",2.7065,2.7463,2.68,2.7331,809551.0],["1986-07-21",2.7198,2.7331,2.68,2.6933,608312.0],["1986-07-22",2.7065,2.7198,2.68,2.7065,407698.0],["1986-07-23",2.68,2.6933,2.6535,2.6667,807881.0],["1986-07-24",2.6535,2.6667,2.5871,2.6004,1022481.0],["1986-07-25",2.6137,2.6667,2.6137,2.6535,727511.0],["1986-07-28",2.6402,2.6667,2.4412,2.6004,861323.0],["1986-07-29",2.6004,2.6137,2.5075,2.5473,1347513.0],["1986-07-30",2.5341,2.5473,2.4147,2.5473,2672063.0],["1986-07-31",2.5341,2.5606,2.4943,2.5208,689726.0],["1986-08-01",2.5075,2.5208,2.4412,2.4412,880737.0],["1986-08-04",2.4545,2.6269,2.4147,2.6269,2484183.0],["1986-08-05",2.7994,2.8525,2.7463,2.7861,6162444.0],["1986-08-06",2.7331,2.7729,2.7198,2.7596,1272152.0],["1986-08-07",2.7331,2.7596,2.7331,2.7463,1099929.0],["1986-08-08",2.7331,2.7596,2.6933,2.7065,2043710.0],["1986-08-11",2.7198,2.7861,2.7198,2.7729,1069660.0],["1986-08-12",2.7729,2.8392,2.7596,2.8392,1109532.0],["1986-08-13",2.8392,2.879,2.8259,2.8657,2212802.0],["1986-08-14",2.8525,2.9055,2.8525,2.8923,1534975.0],["1986-08-15",2.8923,2.9453,2.879,2.9453,1356698.0],["1986-08-18",2.9453,2.9453,2.9055,2.9321,816023.0],["1986-08-19",2.9321,2.9321,2.879,2.8923,698285.0],["1986-08-20",2.879,2.9188,2.8392,2.9188,2546810.0],["1986-08-21",2.9188,2.9321,2.9055,2.9188,1299917.0],["1986-08-22",2.8923,2.9321,2.8923,2.9321,536500.0],["1986-08-25",2.9321,2.9586,2.9055,2.9453,730225.0],["1986-08-26",2.9453,3.025,2.9321,3.025,1763561.0],["1986-08-27",3.0382,3.1974,3.0382,3.1444,3256576.0],["1986-08-28",3.1709,3.1842,3.1178,3.1311,2421557.0],["1986-08-29",3.1311,3.1576,3.1046,3.1046,887835.0],["1986-09-02",3.1178,3.1311,3.078,3.078,1488422.0],["1986-09-03",3.078,3.1709,3.0648,3.1444,3563446.0],["1986-09-04",3.1986,3.2257,3.1173,3.1986,9790604.0],["1986-09-05",3.2257,3.2799,3.2257,3.2528,5177121.0],["1986-09-08",3.2663,3.2799,3.1579,3.185,3089572.0],["1986-09-09",3.1986,3.2121,3.0766,3.1172,1389681.0],["1986-09-10",3.0901,3.1308,3.0359,3.1172,1863346.0],["1986-09-11",3.1037,3.1037,2.9411,2.9953,1652504.0],["1986-09-12",2.9682,2.9953,2.9004,2.9546,1281964.0],["1986-09-15",2.9682,3.063,2.9275,3.063,1563574.0],["1986-09-16",3.0224,3.1037,2.9411,3.1037,1678598.0],["1986-09-17",3.0901,3.1444,2.9953,3.0901,1153579.0],["1986-09-18",3.0766,3.1172,3.0359,3.1037,994717.0],["1986-09-19",3.1308,3.1444,3.1037,3.1172,1366092.0],["1986-09-22",3.1173,3.1173,2.792,3.0901,673026.0],["1986-09-23",3.0901,3.0901,3.0088,3.063,498089.0],["1986-09-24",3.063,3.0901,3.0359,3.063,759450.0],["1986-09-25",3.0495,3.0495,3.0088,3.0224,759450.0],["1986-09-26",3.0359,3.0766,3.0224,3.0495,1281755.0],["1986-09-29",3.0224,3.0359,3.0088,3.0359,967579.0],["1986-09-30",3.0359,3.1715,3.0359,3.1037,2191926.0],["1986-10-01",3.1173,3.1715,3.1037,3.1715,1050246.0],["1986-10-02",3.1579,3.1986,3.1308,3.1308,733147.0],["1986-10-03",3.1444,3.1715,3.1173,3.1444,818945.0],["1986-10-06",3.1173,3.185,3.1037,3.1579,1008286.0],["1986-10-07",3.1579,3.1715,3.1308,3.1444,550695.0],["1986-10-08",3.1444,3.2934,3.1444,3.2528,2150175.0],["1986-10-09",3.2392,3.2934,3.1715,3.1715,803498.0],["1986-10-10",3.185,3.185,3.1444,3.1444,511867.0],["1986-10-13",3.1444,3.1444,3.1037,3.1037,340062.0],["1986-10-14",3.0901,3.1579,2.9953,3.1579,2943444.0],["1986-10-15",3.1715,3.2528,3.1579,3.2528,1228731.0],["1986-10-16",3.2528,3.2799,3.1444,3.2392,1974821.0],["1986-10-17",3.2121,3.2257,3.1579,3.1579,938353.0],["1986-10-20",3.1579,3.185,3.1172,3.185,459469.0],["1986-10-21",3.185,3.1986,3.1579,3.1986,331085.0],["1986-10-22",3.1715,3.1986,3.1444,3.1579,614366.0],["1986-10-23",3.1579,3.1715,3.1308,3.1579,709558.0],["1986-10-24",3.1579,3.1715,3.1308,3.1579,638372.0],["1986-10-27",3.1579,3.185,3.1444,3.1444,782622.0],["1986-10-28",3.1444,3.1579,3.0495,3.063,1077384.0],["1986-10-29",3.063,3.0901,3.0359,3.0495,711019.0],["1986-10-30",3.1444,3.2121,3.0766,3.2121,1696760.0],["1986-10-31",3.185,3.2257,3.1444,3.1579,1475271.0],["1986-11-03",3.0359,3.063,2.9004,2.9953,8224942.0],["1986-11-04",2.9953,3.0495,2.9817,3.0088,1663985.0],["1986-11-05",3.0088,3.0224,2.9817,2.9953,657369.0],["1986-11-06",2.9953,3.0224,2.9546,2.9817,851511.0],["1986-11-07",2.9817,3.0359,2.9682,3.0359,958394.0],["1986-11-10",3.0359,3.0495,2.9953,3.0359,541301.0],["1986-11-11",3.0359,3.0901,2.9953,3.0901,607894.0],["1986-11-12",3.1172,3.1172,3.0495,3.063,788885.0],["1986-11-13",3.0495,3.0766,3.0359,3.0359,461348.0],["1986-11-14",3.0495,3.1037,3.0359,3.0495,600170.0],["1986-11-17",3.0495,3.063,3.0224,3.0359,598500.0],["1986-11-18",3.0359,3.063,2.9411,2.9411,1629749.0],["1986-11-19",2.9411,3.0224,2.9411,3.0224,978852.0],["1986-11-20",3.0359,3.0359,2.9817,3.0224,566352.0],["1986-11-21",3.0224,3.1037,3.0088,3.0901,873222.0],["1986-11-24",3.0901,3.0901,3.0224,3.0495,504769.0],["1986-11-25",3.0359,3.0495,3.0088,3.0359,689100.0],["1986-11-26",3.0495,3.0766,3.0224,3.0766,674070.0],["1986-11-28",3.0495,3.0766,3.0359,3.063,414796.0],["1986-12-01",3.063,3.1308,3.0224,3.1172,660500.0],["1986-12-02",3.1172,3.1308,3.063,3.1172,864036.0],["1986-12-03",3.0901,3.1308,3.0766,3.1037,11022258.0],["1986-12-04",3.0898,3.1176,3.0621,3.0898,1285513.0],["1986-12-05",3.1037,3.1037,3.076,3.0898,812683.0],["1986-12-08",3.076,3.0898,2.9929,3.0621,2818191.0],["1986-12-09",3.0621,3.0621,2.9928,2.9928,682420.0],["1986-12-10",3.0067,3.0621,3.0067,3.0483,899316.0],["1986-12-11",3.0621,3.0898,3.0067,3.0206,578460.0],["1986-12-12",3.0483,3.1176,3.0344,3.1037,1073209.0],["1986-12-15",3.1176,3.1453,3.0621,3.1453,1261088.0],["1986-12-16",3.1453,3.1453,3.0898,3.1314,911633.0],["1986-12-17",3.1176,3.1176,3.0621,3.076,477005.0],["1986-12-18",3.076,3.1176,3.0483,3.0898,1258792.0],["1986-12-19",3.0898,3.1314,3.076,3.1314,1537062.0],["1986-12-22",3.1591,3.2007,3.1314,3.1453,1902383.0],["1986-12-23",3.1591,3.1868,3.1453,3.1453,1864599.0],["1986-12-24",3.1453,3.173,3.1314,3.1314,722083.0],["1986-12-26",3.1453,3.1453,3.1175,3.1314,113980.0],["1986-12-29",3.1453,3.1591,3.1037,3.1037,594116.0],["1986-12-30",3.1037,3.1176,3.0621,3.1037,922279.0],["1986-12-31",3.1037,3.1176,3.0067,3.0483,812683.0],["1987-01-02",3.076,3.1591,3.076,3.1591,356136.0],["1987-01-05",3.1591,3.2145,3.1176,3.2145,1130408.0],["1987-01-06",3.2145,3.2423,3.1591,3.1591,1420368.0],["1987-01-07",3.1868,3.2284,3.173,3.2145,1582362.0],["1987-01-08",3.27,3.3254,3.2423,3.3254,2651187.0],["1987-01-09",3.3392,3.3947,3.3115,3.3808,1669830.0],["1987-01-12",3.4085,3.7134,3.3947,3.4917,4404728.0],["1987-01-13",3.4917,3.5471,3.4501,3.4917,4717860.0],["1987-01-14",3.4778,3.5609,3.4501,3.5332,2943444.0],["1987-01-15",3.5471,3.6164,3.5194,3.5748,2254553.0],["1987-01-16",3.5748,3.5886,3.4917,3.5194,1579022.0],["1987-01-19",3.5055,3.5332,3.4778,3.4917,1487796.0],["1987-01-20",3.4917,3.4917,3.4224,3.4778,2233677.0],["1987-01-21",3.4501,3.4917,3.4362,3.4501,1357533.0],["1987-01-22",3.4501,3.5055,3.4362,3.4917,1598019.0],["1987-01-23",3.4917,3.5471,3.3808,3.4085,2379806.0],["1987-01-26",3.3947,3.4639,3.3947,3.4224,1220381.0],["1987-01-27",3.4362,3.5332,3.4362,3.5332,2463308.0],["1987-01-28",3.5194,3.5471,3.5055,3.5194,1405129.0],["1987-01-29",3.5471,3.6025,3.5332,3.6025,1639770.0],["1987-01-30",3.5886,3.6441,3.5748,3.6164,811430.0],["1987-02-02",3.6164,3.6302,3.5609,3.5748,521052.0],["1987-02-03",3.5748,3.5886,3.4917,3.5055,868212.0],["1987-02-04",3.5194,3.7134,3.5055,3.6995,3611459.0],["1987-02-05",3.7134,3.7411,3.6579,3.7134,1868565.0],["1987-02-06",3.7134,3.7965,3.6718,3.7411,1846228.0],["1987-02-09",3.6995,3.7134,3.6579,3.6718,583679.0],["1987-02-10",3.6718,3.6856,3.5194,3.5194,3715837.0],["1987-02-11",3.5332,3.5748,3.5055,3.5748,1043983.0],["1987-02-12",3.5748,3.5886,3.4917,3.5748,1109323.0],["1987-02-13",3.5748,3.7272,3.5748,3.6302,831053.0],["1987-02-17",3.6302,3.7688,3.6164,3.7688,915390.0],["1987-02-18",3.7272,3.7549,3.5748,3.6579,1505123.0],["1987-02-19",3.6441,3.7411,3.367,3.5332,1332065.0],["1987-02-20",3.4501,3.5609,3.4224,3.5471,3256576.0],["1987-02-23",3.5194,3.5471,3.4362,3.5055,725632.0],["1987-02-24",3.4917,3.5194,3.4501,3.4639,1153579.0],["1987-02-25",3.4639,3.4639,3.4085,3.4224,924367.0],["1987-02-26",3.4085,3.4917,3.3808,3.4778,811848.0],["1987-02-27",3.5055,3.5471,3.4778,3.5332,754649.0],["1987-03-02",3.5332,3.5332,3.4224,3.4362,677618.0],["1987-03-03",3.4224,3.4501,3.3808,3.3947,2035986.0],["1987-03-04",3.4085,3.4639,3.3947,3.4501,8600701.0],["1987-03-05",3.4501,3.5194,3.4362,3.4501,6220896.0],["1987-03-06",3.4501,3.5055,3.4362,3.4917,2379806.0],["1987-03-09",3.4778,3.4917,3.4362,3.4639,1641440.0],["1987-03-10",3.4501,3.5609,3.4362,3.4778,7974437.0],["1987-03-11",3.4637,3.5202,3.4495,3.4637,3173074.0],["1987-03-12",3.4637,3.5344,3.4637,3.5061,5365001.0],["1987-03-13",3.5202,3.5485,3.5061,3.5061,3611459.0],["1987-03-16",3.5061,3.5202,3.4637,3.5061,1528712.0],["1987-03-17",3.5061,3.6475,3.4919,3.6333,5010117.0],["1987-03-18",3.7181,3.7888,3.6757,3.7606,5636382.0],["1987-03-19",3.7464,3.7606,3.7181,3.7181,2484183.0],["1987-03-20",3.7323,3.7888,3.7181,3.7888,2400681.0],["1987-03-23",3.7888,3.803,3.7464,3.7747,3193950.0],["1987-03-24",3.7888,3.8454,3.7888,3.8171,2463308.0],["1987-03-25",3.8312,3.8312,3.7888,3.803,819363.0],["1987-03-26",3.8736,3.9585,3.8595,3.8878,4492405.0],["1987-03-27",3.9019,3.9302,3.7606,3.7888,1557103.0],["1987-03-30",3.6757,3.7181,3.605,3.6475,1251486.0],["1987-03-31",3.6757,3.7888,3.6616,3.7747,956097.0],["1987-04-01",3.7606,3.8736,3.7323,3.8454,1557729.0],["1987-04-02",3.9443,4.0009,3.8736,3.9726,2797315.0],["1987-04-03",3.9867,4.0433,3.9443,4.0009,2839066.0],["1987-04-06",4.015,4.0433,3.9443,3.9868,1920962.0],["1987-04-07",4.0009,4.0716,3.8737,3.9019,2063960.0],["1987-04-08",3.9302,4.0009,3.9302,3.9585,2191926.0],["1987-04-09",3.9443,3.9585,3.803,3.8454,1436442.0],["1987-04-10",3.8312,3.9161,3.7606,3.8312,1794039.0],["1987-04-13",3.8595,3.9019,3.7888,3.803,946077.0],["1987-04-14",3.7747,3.7888,3.5909,3.6616,1320792.0],["1987-04-15",3.6899,3.8171,3.6192,3.8171,1126441.0],["1987-04-16",3.8878,3.9585,3.8737,3.9019,1279876.0],["1987-04-20",3.9302,3.9585,3.8595,3.9019,1126650.0],["1987-04-21",3.9019,3.9585,3.8454,3.9443,1068199.0],["1987-04-22",3.9302,4.015,3.9161,3.9726,1515769.0],["1987-04-23",3.9867,4.0292,3.8736,3.9726,1002858.0],["1987-04-24",3.9585,3.9868,3.8878,3.9019,1273614.0],["1987-04-27",3.8171,3.8878,3.7181,3.8171,3444456.0],["1987-04-28",3.7888,3.803,3.7181,3.7464,1368597.0],["1987-04-29",3.7747,3.8312,3.7606,3.7747,863619.0],["1987-04-30",3.7606,3.9726,3.7606,3.9161,1631628.0],["1987-05-01",3.9019,3.9302,3.8595,3.9161,687430.0],["1987-05-04",3.9161,3.9726,3.8878,3.9726,918521.0],["1987-05-05",3.9585,3.9726,3.8595,3.9443,2191926.0],["1987-05-06",3.9443,3.9867,3.9019,3.9726,1913239.0],["1987-05-07",4.0009,4.114,4.0009,4.0716,4592607.0],["1987-05-08",4.0716,4.114,4.0009,4.0009,1362334.0],["1987-05-11",4.0574,4.1564,4.0433,4.0857,2020121.0],["1987-05-12",4.0574,4.0998,4.0292,4.0574,975929.0],["1987-05-13",4.0574,4.0716,4.0009,4.0292,1181761.0],["1987-05-14",4.0433,4.0716,4.0292,4.0574,848171.0],["1987-05-15",3.9585,4.0292,3.9443,3.9585,1446880.0],["1987-05-18",3.9443,3.9868,3.9019,3.9868,1005155.0],["1987-05-19",3.9867,4.0574,3.8736,3.8736,1149196.0],["1987-05-20",3.8454,3.9443,3.8312,3.8736,1133330.0],["1987-05-21",3.9161,3.9585,3.8595,3.8878,1139175.0],["1987-05-22",3.9019,3.9019,3.8171,3.8454,636494.0],["1987-05-26",3.8737,3.9585,3.8454,3.9585,729807.0],["1987-05-27",3.9302,3.9443,3.8878,3.9161,991168.0],["1987-05-28",3.9161,4.1281,3.8736,4.1281,3298327.0],["1987-05-29",4.2412,4.2978,4.1705,4.1847,5782510.0],["1987-06-01",4.1847,4.2412,4.114,4.114,1451473.0],["1987-06-02",4.1281,4.1564,4.0857,4.114,1079889.0],["1987-06-03",4.1564,4.2836,4.1281,4.2271,2567685.0],["1987-06-04",4.184,4.2271,4.1408,4.184,1792161.0],["1987-06-05",4.184,4.184,4.1121,4.1408,822285.0],["1987-06-08",4.1121,4.1408,4.0833,4.1264,969875.0],["1987-06-09",4.1264,4.1264,4.0546,4.1121,1288853.0],["1987-06-10",4.1408,4.2271,4.1264,4.184,1274657.0],["1987-06-11",4.1983,4.2415,4.1552,4.2127,662588.0],["1987-06-12",4.2415,4.2558,4.184,4.2127,914555.0],["1987-06-15",4.2415,4.2558,4.1983,4.2558,1203054.0],["1987-06-16",4.2271,4.3134,4.2127,4.2558,2047050.0],["1987-06-17",4.2558,4.3421,4.1983,4.2846,3193950.0],["1987-06-18",4.2846,4.3565,4.2271,4.2558,843787.0],["1987-06-19",4.2702,4.2702,4.1983,4.2702,974677.0],["1987-06-22",4.2702,4.3565,4.2271,4.2846,1181135.0],["1987-06-23",4.3277,4.3565,4.2846,4.3421,1872114.0],["1987-06-24",4.3709,4.5578,4.3709,4.4859,3381829.0],["1987-06-25",4.5003,4.5434,4.3996,4.4428,1586328.0],["1987-06-26",4.414,4.4284,4.3421,4.3996,1334361.0],["1987-06-29",4.3852,4.4571,4.3852,4.4428,1442287.0],["1987-06-30",4.4571,4.4571,4.3277,4.3277,1446045.0],["1987-07-01",4.3134,4.3709,4.2558,4.299,1018098.0],["1987-07-02",4.3134,4.3421,4.2846,4.3277,1044609.0],["1987-07-06",4.3565,4.3852,4.3134,4.3565,1111620.0],["1987-07-07",4.3421,4.414,4.2846,4.3996,2233677.0],["1987-07-08",4.3852,4.3996,4.3421,4.3565,944407.0],["1987-07-09",4.3565,4.4284,4.3421,4.3996,3026946.0],["1987-07-10",4.3996,4.4427,4.3421,4.4284,1505958.0],["1987-07-13",4.4571,4.4715,4.3277,4.3421,1945387.0],["1987-07-14",4.3421,4.4284,4.3277,4.4284,1508045.0],["1987-07-15",4.3852,4.4715,4.3709,4.4571,1813662.0],["1987-07-16",4.4859,4.529,4.4859,4.529,1617015.0],["1987-07-17",4.5146,4.529,4.4284,4.4715,1488840.0],["1987-07-20",4.4571,4.5578,4.4571,4.5146,3173074.0],["1987-07-21",4.4571,4.4859,4.3709,4.3709,2484183.0],["1987-07-22",4.3996,4.414,4.3134,4.3134,1647702.0],["1987-07-23",4.3277,4.3277,4.1983,4.2558,2150175.0],["1987-07-24",4.2558,4.299,4.2271,4.2558,2630312.0],["1987-07-27",4.2558,4.2558,4.2271,4.2558,730851.0],["1987-07-28",4.2415,4.3277,4.2271,4.3277,2859942.0],["1987-07-29",4.3277,4.3421,4.299,4.3277,1478820.0],["1987-07-30",4.3134,4.3134,4.2702,4.299,837942.0],["1987-07-31",4.299,4.3277,4.2558,4.3277,874683.0],["1987-08-03",4.3852,4.4715,4.3709,4.414,2072310.0],["1987-08-04",4.3852,4.4284,4.3709,4.414,655490.0],["1987-08-05",4.414,4.414,4.3565,4.3996,803289.0],["1987-08-06",4.3709,4.3709,4.2846,4.3421,1711373.0],["1987-08-07",4.3421,4.3421,4.2558,4.2558,822077.0],["1987-08-10",4.2702,4.3565,4.2558,4.3421,1901548.0],["1987-08-11",4.3565,4.3565,4.2702,4.2702,2108424.0],["1987-08-12",4.2846,4.3134,4.2558,4.2846,1798423.0],["1987-08-13",4.299,4.299,4.2127,4.2415,1709285.0],["1987-08-14",4.2127,4.2127,4.0977,4.1696,2108424.0],["1987-08-17",4.1552,4.1983,4.1264,4.1408,1733501.0],["1987-08-18",4.1121,4.1264,4.0689,4.1264,1133330.0],["1987-08-19",4.1264,4.184,4.0833,4.1696,2129300.0],["1987-08-20",4.2271,4.3134,4.1983,4.3134,1394691.0],["1987-08-21",4.3134,4.3134,4.2271,4.2415,912468.0],["1987-08-24",4.2271,4.2415,4.0977,4.2271,681793.0],["1987-08-25",4.2127,4.2702,4.1983,4.1983,904326.0],["1987-08-26",4.2271,4.3709,4.2271,4.3134,2233677.0],["1987-08-27",4.3134,4.3852,4.2846,4.3277,986158.0],["1987-08-28",4.3277,4.3277,4.2846,4.299,494123.0],["1987-08-31",4.3134,4.3709,4.299,4.3709,778238.0],["1987-09-01",4.3565,4.3852,4.2846,4.299,1383001.0],["1987-09-02",4.3277,4.3421,4.2415,4.2702,2588561.0],["1987-09-03",4.2263,4.2995,4.1971,4.2263,1067364.0],["1987-09-04",4.241,4.2702,4.1679,4.1679,882824.0],["1987-09-08",4.1679,4.1679,4.007,4.1094,1934949.0],["1987-09-09",4.1094,4.1386,4.0655,4.1094,801201.0],["1987-09-10",4.124,4.1386,4.0801,4.1094,823329.0],["1987-09-11",4.1094,4.1532,4.1094,4.124,482224.0],["1987-09-14",4.1386,4.1825,4.0801,4.1386,733565.0],["1987-09-15",4.124,4.124,4.0362,4.0362,636076.0],["1987-09-16",4.007,4.0947,3.9924,4.0655,1088030.0],["1987-09-17",4.0655,4.0655,3.9924,4.0216,508736.0],["1987-09-18",4.0362,4.0509,3.9777,3.9924,859861.0],["1987-09-21",3.9924,4.1532,3.9777,4.0655,705174.0],["1987-09-22",4.0362,4.2117,4.0216,4.1971,922488.0],["1987-09-23",4.1971,4.1971,4.0655,4.1094,1011209.0],["1987-09-24",4.0801,4.1094,4.0362,4.0655,824164.0],["1987-09-25",4.0655,4.0801,3.9924,4.0655,529402.0],["1987-09-28",4.0947,4.1532,4.0509,4.0655,1180300.0],["1987-09-29",4.0947,4.0947,4.0362,4.0362,617079.0],["1987-09-30",4.0655,4.0655,4.0216,4.0362,632319.0],["1987-10-01",4.0216,4.0216,3.9485,3.9631,2150175.0],["1987-10-02",3.9631,4.0947,3.9631,4.0947,3110448.0],["1987-10-05",4.0947,4.0947,4.0362,4.0801,1545830.0],["1987-10-06",4.0947,4.0947,3.9339,3.9339,1009121.0],["1987-10-07",3.9192,3.9339,3.8315,3.8461,1937245.0],["1987-10-08",3.8461,3.89,3.8461,3.89,1241883.0],["1987-10-09",3.8607,3.9192,3.8607,3.8607,585766.0],["1987-10-12",3.8607,3.8754,3.8315,3.8461,559881.0],["1987-10-13",3.8754,3.9339,3.8607,3.9339,817902.0],["1987-10-14",3.9046,3.9485,3.8169,3.8607,894306.0],["1987-10-15",3.8169,3.8607,3.7438,3.8169,1676510.0],["1987-10-16",3.8315,3.8461,3.5098,3.5683,2691477.0],["1987-10-19",2.8663,3.4951,2.7639,2.7932,4142114.0],["1987-10-20",3.1295,3.2758,2.6177,3.0272,4528937.0],["1987-10-21",3.4513,3.4951,3.2173,3.305,3633796.0],["1987-10-22",3.2173,3.3197,3.0272,3.2465,2369994.0],["1987-10-23",3.2465,3.2758,3.1442,3.2027,1493224.0],["1987-10-26",2.9541,3.0126,2.8078,2.8078,3068697.0],["1987-10-27",2.9394,2.9833,2.9102,2.9394,2776440.0],["1987-10-28",2.9102,2.9102,2.7639,2.8371,2922568.0],["1987-10-29",2.8371,2.9394,2.8224,2.8956,2150175.0],["1987-10-30",2.9687,3.1588,2.9687,3.1588,2755564.0],["1987-11-02",3.1295,3.1734,3.071,3.1442,1514934.0],["1987-11-03",3.0857,3.1442,2.9102,3.0857,1975865.0],["1987-11-04",3.0418,3.1003,3.0126,3.071,1121014.0],["1987-11-05",3.0564,3.0857,3.0126,3.0272,1095963.0],["1987-11-06",3.0126,3.1003,2.9687,2.9833,1723063.0],["1987-11-09",2.9394,3.0272,2.9248,2.9541,2006552.0],["1987-11-10",2.9248,3.0126,2.9102,2.9102,2044754.0],["1987-11-11",2.9687,3.0126,2.9541,2.9979,831053.0],["1987-11-12",3.0272,3.1295,3.0126,3.1003,3987218.0],["1987-11-13",3.1003,3.1442,3.0418,3.0857,2191926.0],["1987-11-16",3.071,3.1149,3.0418,3.071,914346.0],["1987-11-17",3.0418,3.0418,2.9394,2.9687,1033128.0],["1987-11-18",2.9541,2.9687,2.8956,2.9394,2171051.0],["1987-11-19",2.8663,2.9248,2.8371,2.8663,1946013.0],["1987-11-20",2.8371,2.9248,2.7639,2.8809,2358930.0],["1987-11-23",2.8809,2.9833,2.8663,2.9394,837525.0],["1987-11-24",2.9687,3.0564,2.9687,3.0126,947330.0],["1987-11-25",3.0272,3.0418,2.9979,3.0272,646096.0],["1987-11-27",3.0272,3.0418,2.9979,3.0126,470116.0],["1987-11-30",2.9248,2.9248,2.8078,2.8956,1942047.0],["1987-12-01",2.9248,2.9541,2.8663,2.9248,1124145.0],["1987-12-02",2.9102,2.9248,2.8809,2.8809,1374233.0],["1987-12-03",2.9102,2.9541,2.8371,2.8663,91904964.0],["1987-12-04",2.7493,2.7786,2.6762,2.7054,1874201.0],["1987-12-07",2.6908,2.7786,2.6908,2.7639,1666490.0],["1987-12-08",2.7932,2.8663,2.6908,2.8371,3076838.0],["1987-12-09",2.8371,2.8371,2.7639,2.8078,1782558.0],["1987-12-10",2.7493,2.8663,2.7054,2.7347,1480072.0],["1987-12-11",2.7201,2.7639,2.6762,2.7201,2023670.0],["1987-12-14",2.6908,2.7054,2.6031,2.6908,3303546.0],["1987-12-15",2.6762,2.7054,2.6177,2.6177,2713813.0],["1987-12-16",2.6177,2.7054,2.6177,2.6908,2373752.0],["1987-12-17",2.7347,2.7493,2.6762,2.6908,1817211.0],["1987-12-18",2.7347,2.8956,2.7054,2.7786,2463308.0],["1987-12-21",2.7639,2.8224,2.7493,2.8224,1683608.0],["1987-12-22",2.8224,2.8663,2.7786,2.8078,1579439.0],["1987-12-23",2.8224,2.9394,2.8078,2.8517,2212802.0],["1987-12-24",2.8517,2.8809,2.8371,2.8517,527941.0],["1987-12-28",2.8224,2.8517,2.7932,2.8078,1580692.0],["1987-12-29",2.7932,2.8663,2.7932,2.8224,1436234.0],["1987-12-30",2.8224,2.8809,2.8224,2.8663,1684861.0],["1987-12-31",2.8517,2.8663,2.8078,2.8517,1625574.0],["1988-01-04",2.8663,3.0418,2.8663,3.0126,1285304.0],["1988-01-05",3.071,3.0857,2.9979,3.0272,1518274.0],["1988-01-06",3.0126,3.0564,2.9833,3.0564,798279.0],["1988-01-07",3.0272,3.0857,2.9979,3.071,1847272.0],["1988-01-08",3.0564,3.071,2.8663,2.9248,1652086.0],["1988-01-11",2.8956,2.9394,2.8517,2.8663,1293028.0],["1988-01-12",2.8371,2.8517,2.7493,2.8224,1678598.0],["1988-01-13",2.8224,2.8956,2.7493,2.8663,1898208.0],["1988-01-14",2.8517,2.8956,2.8371,2.8663,524601.0],["1988-01-15",2.9102,2.9541,2.9102,2.9248,1731622.0],["1988-01-18",2.9248,2.9394,2.8956,2.9102,1368388.0],["1988-01-19",2.8956,2.9541,2.8809,2.9394,1170697.0],["1988-01-20",2.9394,2.9394,2.8517,2.9102,945660.0],["1988-01-21",2.9102,2.9248,2.8371,2.9102,1096589.0],["1988-01-22",2.9102,2.9394,2.8517,2.9394,1032502.0],["1988-01-25",2.9394,2.9833,2.9248,2.9687,874265.0],["1988-01-26",2.9687,2.9833,2.9248,2.9248,782413.0],["1988-01-27",2.9394,2.9541,2.8956,2.9102,844622.0],["1988-01-28",2.9248,3.0126,2.9248,2.9979,855686.0],["1988-01-29",3.0126,3.0564,3.0126,3.0564,1066111.0],["1988-02-01",3.0857,3.1003,3.0418,3.0564,743167.0],["1988-02-02",3.0564,3.1003,3.0125,3.0857,1462745.0],["1988-02-03",3.1003,3.1588,3.0857,3.1149,1435399.0],["1988-02-04",3.1295,3.1734,3.1003,3.1588,1422247.0],["1988-02-05",3.1588,3.1734,3.071,3.0857,853807.0],["1988-02-08",3.0126,3.071,3.0126,3.071,570527.0],["1988-02-09",3.0418,3.1003,3.0272,3.1003,1342503.0],["1988-02-10",3.1003,3.1588,3.0418,3.1442,869047.0],["1988-02-11",3.1442,3.1588,3.0857,3.1295,1236873.0],["1988-02-12",3.1442,3.1588,3.1003,3.1003,832097.0],["1988-02-16",3.0857,3.1588,3.0564,3.1442,909754.0],["1988-02-17",3.1442,3.2612,3.1295,3.1734,1126233.0],["1988-02-18",3.1588,3.1734,3.1295,3.1588,706009.0],["1988-02-19",3.1295,3.1588,3.1295,3.1442,783248.0],["1988-02-22",3.1295,3.1588,3.1149,3.1588,860696.0],["1988-02-23",3.1442,3.1588,3.0564,3.071,1074461.0],["1988-02-24",3.0564,3.1003,3.0418,3.071,1368388.0],["1988-02-25",3.0564,3.1149,3.0272,3.0418,1053586.0],["1988-02-26",3.071,3.071,2.9541,2.9979,1719096.0],["1988-02-29",3.0272,3.1295,2.9979,3.071,1069451.0],["1988-03-01",3.0418,3.1149,2.8371,3.1003,1112872.0],["1988-03-02",3.1149,3.1295,3.0564,3.1003,28013235.0],["1988-03-03",3.1149,3.1295,2.9541,3.1003,20925172.0],["1988-03-04",3.1003,3.1452,3.0853,3.1153,933552.0],["1988-03-07",3.0853,3.1452,3.0853,3.1153,581591.0],["1988-03-08",3.1452,3.1902,3.1153,3.1452,960064.0],["1988-03-09",3.1452,3.1902,3.1303,3.1902,1481325.0],["1988-03-10",3.1752,3.2351,3.1602,3.1752,808925.0],["1988-03-11",3.2051,3.2201,3.1452,3.1602,1935158.0],["1988-03-14",3.1752,3.1902,3.1303,3.1902,1170906.0],["1988-03-15",3.1752,3.28,3.1602,3.2351,1873158.0],["1988-03-16",3.2051,3.2351,3.1752,3.2351,1673170.0],["1988-03-17",3.2351,3.2501,3.2051,3.2501,1478820.0],["1988-03-18",3.2051,3.2501,3.1902,3.2351,1542490.0],["1988-03-21",3.2351,3.4747,3.2201,3.4747,2766837.0],["1988-03-22",3.4448,3.4598,3.2351,3.3699,2518628.0],["1988-03-23",3.3699,3.3998,3.2501,3.3998,1447715.0],["1988-03-24",3.3849,3.3998,3.2351,3.31,1496355.0],["1988-03-25",3.31,3.31,3.1302,3.1752,1476523.0],["1988-03-28",3.1302,3.1752,3.1003,3.1752,1089492.0],["1988-03-29",3.1902,3.2201,3.1602,3.2051,768427.0],["1988-03-30",3.2201,3.28,3.1602,3.1752,1217041.0],["1988-03-31",3.1752,3.1752,3.0703,3.1452,3388509.0],["1988-04-04",3.1003,3.1452,3.0853,3.0853,782831.0],["1988-04-05",3.1003,3.1303,3.0853,3.1153,1485709.0],["1988-04-06",3.1303,3.2351,3.1153,3.2051,2567685.0],["1988-04-07",3.2201,3.265,3.2051,3.2201,1224974.0],["1988-04-08",3.2351,3.265,3.2051,3.2351,1152536.0],["1988-04-11",3.325,3.3399,3.28,3.295,1549587.0],["1988-04-12",3.295,3.3998,3.295,3.3998,2087549.0],["1988-04-13",3.3549,3.3699,3.295,3.3549,1147108.0],["1988-04-14",3.31,3.3399,3.1452,3.2201,1588833.0],["1988-04-15",3.2051,3.2201,3.0703,3.1452,3047821.0],["1988-04-18",3.1452,3.1902,3.1153,3.1302,1351270.0],["1988-04-19",3.1602,3.265,3.1602,3.1752,2505059.0],["1988-04-20",3.2201,3.31,3.1752,3.295,3180381.0],["1988-04-21",3.295,3.325,3.2051,3.265,3668450.0],["1988-04-22",3.2501,3.325,3.2201,3.325,2232216.0],["1988-04-25",3.295,3.325,3.28,3.295,1346260.0],["1988-04-26",3.295,3.31,3.2501,3.295,2268748.0],["1988-04-27",3.295,3.31,3.2501,3.28,1491345.0],["1988-04-28",3.265,3.28,3.2051,3.2201,2764123.0],["1988-04-29",3.2201,3.2351,3.1752,3.2351,1377991.0],["1988-05-02",3.1602,3.1902,3.1452,3.1902,1080307.0],["1988-05-03",3.2201,3.265,3.1902,3.265,1973986.0],["1988-05-04",3.2501,3.265,3.2201,3.2351,1275284.0],["1988-05-05",3.2351,3.265,3.1902,3.2201,1184893.0],["1988-05-06",3.2351,3.265,3.2051,3.2351,1292401.0],["1988-05-09",3.2201,3.2201,3.1902,3.2051,1029162.0],["1988-05-10",3.2051,3.2201,3.1902,3.2051,1179883.0],["1988-05-11",3.1902,3.2351,3.1602,3.2351,1283008.0],["1988-05-12",3.265,3.28,3.2051,3.265,1522449.0],["1988-05-13",3.265,3.28,3.1752,3.2201,2046842.0],["1988-05-16",3.1902,3.1902,3.0703,3.1752,2839693.0],["1988-05-17",3.2051,3.2051,3.1003,3.1153,1863346.0],["1988-05-18",3.1153,3.1452,3.0554,3.1003,1880046.0],["1988-05-19",3.1003,3.1452,3.0104,3.1452,1083647.0],["1988-05-20",3.1602,3.1602,3.1153,3.1452,830218.0],["1988-05-23",3.1452,3.1452,3.1003,3.1302,704756.0],["1988-05-24",3.1003,3.1452,3.1003,3.1452,721666.0],["1988-05-25",3.1602,3.1752,3.1003,3.1302,1054421.0],["1988-05-26",3.1452,3.1452,3.1003,3.1302,815188.0],["1988-05-27",3.1303,3.1303,3.1003,3.1153,679706.0],["1988-05-31",3.1153,3.1902,3.1003,3.1902,1099512.0],["1988-06-01",3.1902,3.2351,3.1602,3.2351,1573803.0],["1988-06-02",3.2201,3.2501,3.1902,3.2201,1108071.0],["1988-06-03",3.2051,3.2501,3.1902,3.2351,1430180.0],["1988-06-06",3.2501,3.265,3.1752,3.1902,923740.0],["1988-06-07",3.1602,3.1752,3.1602,3.1602,12702108.0],["1988-06-08",3.1602,3.2201,3.1602,3.2051,9000467.0],["1988-06-09",3.1902,3.2051,3.1752,3.1752,46978199.0],["1988-06-10",3.1902,3.1902,3.1602,3.1902,2715692.0],["1988-06-13",3.1602,3.1902,3.1602,3.1902,2102997.0],["1988-06-14",3.1752,3.2051,3.1752,3.2051,3862383.0],["1988-06-15",3.1902,3.2051,3.1752,3.2051,1951023.0],["1988-06-16",3.1902,3.2051,3.1602,3.2051,3612086.0],["1988-06-17",3.1902,3.2201,3.1752,3.2201,8878763.0],["1988-06-20",3.2508,3.2508,3.2048,3.2354,1022064.0],["1988-06-21",3.2354,3.2508,3.2048,3.2508,1508463.0],["1988-06-22",3.2354,3.2968,3.2201,3.2968,1853743.0],["1988-06-23",3.2354,3.2508,3.2201,3.2354,974259.0],["1988-06-24",3.2354,3.2968,3.2354,3.2968,2170633.0],["1988-06-27",3.2661,3.2815,3.1894,3.2354,1731413.0],["1988-06-28",3.2201,3.2661,3.2048,3.2508,981774.0],["1988-06-29",3.2508,3.2815,3.2354,3.2354,1336658.0],["1988-06-30",3.2048,3.2508,3.2048,3.2508,1968141.0],["1988-07-01",3.2508,3.2508,3.2201,3.2354,771558.0],["1988-07-05",3.2201,3.2661,3.2201,3.2354,1150657.0],["1988-07-06",3.2661,3.4195,3.2508,3.2968,4309953.0],["1988-07-07",3.2201,3.3581,3.1588,3.2201,4996339.0],["1988-07-08",3.2201,3.2201,3.1741,3.2201,2320311.0],["1988-07-11",3.1741,3.2201,3.1588,3.1894,1502409.0],["1988-07-12",3.1894,3.2048,3.1588,3.1894,1282381.0],["1988-07-13",3.1894,3.1894,3.1281,3.1588,2076276.0],["1988-07-14",3.1741,3.1741,3.1281,3.1588,1277580.0],["1988-07-15",3.1588,3.1894,3.1434,3.1588,2108424.0],["1988-07-18",3.1588,3.1894,3.1281,3.1741,1790282.0],["1988-07-19",3.1894,3.1894,3.1434,3.1434,2320102.0],["1988-07-20",3.1741,3.2048,3.1588,3.2048,1276954.0],["1988-07-21",3.2048,3.2201,3.1894,3.1894,1535601.0],["1988-07-22",3.2048,3.2048,3.1588,3.1741,1251694.0],["1988-07-25",3.1741,3.1894,3.1588,3.1894,1330604.0],["1988-07-26",3.1741,3.2048,3.1741,3.1894,999310.0],["1988-07-27",3.1894,3.1894,3.1588,3.1588,1152744.0],["1988-07-28",3.1741,3.1894,3.1588,3.1894,960064.0],["1988-07-29",3.1894,3.2048,3.1741,3.2048,1373398.0],["1988-08-01",3.1894,3.2201,3.1741,3.1894,887417.0],["1988-08-02",3.1281,3.2048,3.1281,3.1741,1337075.0],["1988-08-03",3.1894,3.2048,3.1741,3.2048,1093458.0],["1988-08-04",3.2048,3.2201,3.1741,3.2048,1117047.0],["1988-08-05",3.1894,3.2201,3.1894,3.2201,668851.0],["1988-08-08",3.2201,3.2508,3.2048,3.2508,612069.0],["1988-08-09",3.2508,3.2661,3.2201,3.2201,1096381.0],["1988-08-10",3.2048,3.2201,3.1588,3.1588,2559126.0],["1988-08-11",3.1741,3.1894,3.1588,3.1894,1808861.0],["1988-08-12",3.1741,3.1894,3.1588,3.1741,1017054.0],["1988-08-15",3.1741,3.1741,3.1281,3.1588,1063815.0],["1988-08-16",3.1434,3.1894,3.1281,3.1894,1164852.0],["1988-08-17",3.1741,3.2048,3.1741,3.1894,1096798.0],["1988-08-18",3.1741,3.2048,3.1588,3.1588,1471513.0],["1988-08-19",3.1741,3.1894,3.1588,3.1741,846501.0],["1988-08-22",3.1741,3.1741,3.1434,3.1588,668016.0],["1988-08-23",3.1588,3.1741,3.1281,3.1741,720831.0],["1988-08-24",3.1588,3.2048,3.1588,3.2048,800784.0],["1988-08-25",3.1741,3.1894,3.1741,3.1894,831679.0],["1988-08-26",3.1741,3.2048,3.1741,3.1741,1561904.0],["1988-08-29",3.1894,3.2201,3.1741,3.2201,865289.0],["1988-08-30",3.2201,3.2508,3.2048,3.2508,657995.0],["1988-08-31",3.2508,3.2661,3.2201,3.2508,1162138.0],["1988-09-01",3.2508,3.2661,3.2201,3.2508,1894242.0],["1988-09-02",3.2661,3.2968,3.2508,3.2968,20892815.0],["1988-09-06",3.2968,3.2968,3.2497,3.2497,1209943.0],["1988-09-07",3.2497,3.2654,3.2026,3.2183,2004047.0],["1988-09-08",3.234,3.234,3.0927,3.0927,906831.0],["1988-09-09",3.2183,3.2497,3.1869,3.2183,978643.0],["1988-09-12",3.2183,3.234,3.1869,3.1869,826461.0],["1988-09-13",3.2026,3.2183,3.1712,3.2183,793686.0],["1988-09-14",3.2183,3.2497,3.1555,3.2497,1103478.0],["1988-09-15",3.2497,3.2497,3.2183,3.2183,639207.0],["1988-09-16",3.2026,3.2654,3.1555,3.2654,1590712.0],["1988-09-19",3.2654,3.2654,3.1869,3.2497,536709.0],["1988-09-20",3.2497,3.2654,3.2183,3.234,693484.0],["1988-09-21",3.234,3.2497,3.2183,3.2183,533995.0],["1988-09-22",3.234,3.234,3.1712,3.2183,1171115.0],["1988-09-23",3.2026,3.234,3.1869,3.234,891801.0],["1988-09-26",3.234,3.234,3.2026,3.2183,1035215.0],["1988-09-27",3.2183,3.2183,3.1869,3.1869,733565.0],["1988-09-28",3.1869,3.2183,3.1869,3.1869,572197.0],["1988-09-29",3.2026,3.234,3.1869,3.234,704965.0],["1988-09-30",3.234,3.2497,3.1869,3.2183,1387802.0],["1988-10-03",3.1869,3.2026,3.1555,3.2026,1004737.0],["1988-10-04",3.1712,3.1869,3.1555,3.1555,863410.0],["1988-10-05",3.1712,3.1712,3.1398,3.1712,1251068.0],["1988-10-06",3.1869,3.1869,3.1398,3.1712,910171.0],["1988-10-07",3.1869,3.234,3.1712,3.234,1419951.0],["1988-10-10",3.2183,3.234,3.1555,3.2183,785127.0],["1988-10-11",3.2026,3.2026,3.1712,3.2026,715612.0],["1988-10-12",3.2026,3.2497,3.1712,3.2026,1827023.0],["1988-10-13",3.2026,3.2183,3.1712,3.1869,1161512.0],["1988-10-14",3.1869,3.2026,3.1712,3.2026,690770.0],["1988-10-17",3.2026,3.234,3.1869,3.2183,577625.0],["1988-10-18",3.234,3.2811,3.234,3.2811,1481742.0],["1988-10-19",3.2811,3.2811,3.2183,3.2497,808716.0],["1988-10-20",3.2497,3.2968,3.2026,3.2968,1165270.0],["1988-10-21",3.2811,3.2968,3.2497,3.2811,1240213.0],["1988-10-24",3.2811,3.2811,3.2183,3.234,1449385.0],["1988-10-25",3.2497,3.3439,3.234,3.2968,1506793.0],["1988-10-26",3.3125,3.3282,3.2654,3.3125,778029.0],["1988-10-27",3.2811,3.2968,3.2497,3.2811,761747.0],["1988-10-28",3.2811,3.3282,3.2654,3.3282,609564.0],["1988-10-31",3.3125,3.3282,3.2968,3.3282,492453.0],["1988-11-01",3.3282,3.3282,3.2968,3.2968,687221.0],["1988-11-02",3.2968,3.3125,3.2811,3.2811,798070.0],["1988-11-03",3.2968,3.3282,3.2811,3.2968,596621.0],["1988-11-04",3.2968,3.3125,3.2654,3.3125,667807.0],["1988-11-07",3.2811,3.2968,3.2654,3.2968,720413.0],["1988-11-08",3.2811,3.2968,3.2654,3.2811,628978.0],["1988-11-09",3.2654,3.2968,3.2654,3.2811,1291984.0],["1988-11-10",3.2811,3.2968,3.2497,3.2811,745881.0],["1988-11-11",3.2497,3.2654,3.234,3.2497,1186354.0],["1988-11-14",3.2497,3.2654,3.234,3.234,854016.0],["1988-11-15",3.2497,3.2654,3.234,3.2654,835020.0],["1988-11-16",3.2654,3.2654,3.1712,3.2183,2756817.0],["1988-11-17",3.1869,3.3282,3.1555,3.1869,1263593.0],["1988-11-18",3.1869,3.2183,3.1712,3.1869,742959.0],["1988-11-21",3.1869,3.2026,3.1398,3.1712,1203681.0],["1988-11-22",3.1712,3.2183,3.1555,3.2183,925619.0],["1988-11-23",3.2026,3.2183,3.2026,3.2183,852346.0],["1988-11-25",3.2183,3.2497,3.2183,3.234,840656.0],["1988-11-28",3.2183,3.2497,3.2026,3.234,2258310.0],["1988-11-29",3.234,3.2654,3.2183,3.2654,1204098.0],["1988-11-30",3.2654,3.2811,3.2497,3.2654,1506793.0],["1988-12-01",3.2811,3.2811,3.2497,3.2654,1325385.0],["1988-12-02",3.2811,3.2811,3.234,3.2654,1156502.0],["1988-12-05",3.2654,3.2654,3.234,3.2654,23056977.0],["1988-12-06",3.2654,3.2815,3.2171,3.2493,2552237.0],["1988-12-07",3.2654,3.2815,3.2493,3.2815,839195.0],["1988-12-08",3.2815,3.2815,3.2493,3.2493,633154.0],["1988-12-09",3.2654,3.3297,3.2493,3.2815,494958.0],["1988-12-12",3.2815,3.2815,3.2493,3.2493,554870.0],["1988-12-13",3.2493,3.2654,3.2332,3.2332,1077175.0],["1988-12-14",3.2493,3.2654,3.2332,3.2493,553409.0],["1988-12-15",3.2493,3.2654,3.2332,3.2654,605598.0],["1988-12-16",3.2815,3.2815,3.2493,3.2815,2311334.0],["1988-12-19",3.2493,3.3297,3.2493,3.3136,1325176.0],["1988-12-20",3.3136,3.3297,3.2815,3.2976,1126859.0],["1988-12-21",3.2815,3.3136,3.2654,3.2976,1011417.0],["1988-12-22",3.2976,3.3136,3.2493,3.2493,962986.0],["1988-12-23",3.2493,3.2976,3.2493,3.2815,456547.0],["1988-12-27",3.2815,3.2976,3.2654,3.2815,558837.0],["1988-12-28",3.2815,3.2815,3.2332,3.2654,738784.0],["1988-12-29",3.2815,3.2976,3.2654,3.2654,630440.0],["1988-12-30",3.2654,3.2976,3.2493,3.2654,1110785.0],["1989-01-03",3.2493,3.2654,3.2332,3.2332,1621399.0],["1989-01-04",3.2493,3.2654,3.2332,3.2654,1497190.0],["1989-01-05",3.2654,3.2976,3.2493,3.2976,1518274.0],["1989-01-06",3.2815,3.2976,3.2654,3.2976,883659.0],["1989-01-09",3.2654,3.2815,3.2493,3.2815,2513409.0],["1989-01-10",3.2976,3.3136,3.2493,3.2976,1189485.0],["1989-01-11",3.2976,3.3136,3.2654,3.3136,981983.0],["1989-01-12",3.3136,3.3619,3.3136,3.3297,3327135.0],["1989-01-13",3.3297,3.3941,3.3297,3.378,1262758.0],["1989-01-16",3.3619,3.3941,3.3619,3.378,1454604.0],["1989-01-17",3.3619,3.3941,3.3458,3.3941,1564618.0],["1989-01-18",3.3941,3.4262,3.378,3.4262,2593153.0],["1989-01-19",3.4262,3.4262,3.3941,3.4102,1361082.0],["1989-01-20",3.4102,3.4745,3.4102,3.4745,2576035.0],["1989-01-23",3.5067,3.5388,3.4745,3.5228,3348637.0],["1989-01-24",3.5067,3.5388,3.4745,3.4906,2643672.0],["1989-01-25",3.4906,3.5388,3.4906,3.5228,1709076.0],["1989-01-26",3.5228,3.6032,3.4906,3.571,3690369.0],["1989-01-27",3.5871,3.6514,3.571,3.6032,3647157.0],["1989-01-30",3.6032,3.6193,3.5871,3.6032,1650834.0],["1989-01-31",3.6032,3.6193,3.5871,3.6032,1546247.0],["1989-02-01",3.6032,3.6032,3.5228,3.5388,1574847.0],["1989-02-02",3.5388,3.6032,3.5067,3.5549,1646450.0],["1989-02-03",3.5388,3.5871,3.5388,3.571,1042731.0],["1989-02-06",3.571,3.571,3.5228,3.5549,1091371.0],["1989-02-07",3.5549,3.6032,3.5388,3.6032,1132913.0],["1989-02-08",3.6032,3.6032,3.5549,3.5871,923740.0],["1989-02-09",3.571,3.6032,3.5549,3.5871,1180300.0],["1989-02-10",3.5388,3.571,3.5067,3.5067,1016428.0],["1989-02-13",3.5067,3.5388,3.4745,3.5067,1797171.0],["1989-02-14",3.4906,3.5388,3.4906,3.5067,885329.0],["1989-02-15",3.4906,3.5871,3.4745,3.571,1216832.0],["1989-02-16",3.5871,3.5871,3.5388,3.5388,811221.0],["1989-02-17",3.5549,3.5871,3.4584,3.571,1231445.0],["1989-02-21",3.5871,3.6193,3.571,3.5871,1590921.0],["1989-02-22",3.5871,3.6032,3.5388,3.5388,1064024.0],["1989-02-23",3.5388,3.571,3.5228,3.5388,2663504.0],["1989-02-24",3.5228,3.5388,3.4423,3.4584,1301795.0],["1989-02-27",3.4745,3.5228,3.4423,3.5228,959855.0],["1989-02-28",3.5228,3.5228,3.4906,3.5067,1238334.0],["1989-03-01",3.5228,3.571,3.5228,3.5388,927080.0],["1989-03-02",3.5388,3.6032,3.5388,3.6032,1495102.0],["1989-03-03",3.5871,3.6032,3.5067,3.6032,1700726.0],["1989-03-06",3.6032,3.6196,3.5538,3.6032,1970229.0],["1989-03-07",3.6196,3.6196,3.5703,3.5867,1579022.0],["1989-03-08",3.5703,3.5867,3.5209,3.5374,1333944.0],["1989-03-09",3.5538,3.5538,3.5209,3.5374,532742.0],["1989-03-10",3.5374,3.5374,3.488,3.5045,943781.0],["1989-03-13",3.5374,3.5703,3.5209,3.5374,947538.0],["1989-03-14",3.5703,3.5703,3.5209,3.5538,930212.0],["1989-03-15",3.5374,3.6032,3.5209,3.6032,2095064.0],["1989-03-16",3.6032,3.6196,3.5867,3.6032,1382584.0],["1989-03-17",3.5209,3.5703,3.5045,3.5538,1755420.0],["1989-03-20",3.5374,3.5374,3.4716,3.488,1091371.0],["1989-03-21",3.5045,3.5538,3.488,3.5538,924575.0],["1989-03-22",3.5538,3.5867,3.5209,3.5209,808716.0],["1989-03-23",3.5209,3.5374,3.488,3.488,1176960.0],["1989-03-27",3.5045,3.5374,3.488,3.5209,1143977.0],["1989-03-28",3.5209,3.5374,3.488,3.488,578042.0],["1989-03-29",3.488,3.5209,3.488,3.5209,648184.0],["1989-03-30",3.5209,3.5538,3.5209,3.5209,1525581.0],["1989-03-31",3.5209,3.5867,3.5209,3.5538,1141889.0],["1989-04-03",3.5538,3.5867,3.5374,3.5538,684090.0],["1989-04-04",3.5703,3.5867,3.5374,3.5538,961316.0],["1989-04-05",3.5538,3.5703,3.5374,3.5703,578251.0],["1989-04-06",3.5538,3.5538,3.5209,3.5374,848171.0],["1989-04-07",3.5374,3.5867,3.5209,3.5703,1769615.0],["1989-04-10",3.5703,3.5867,3.5374,3.5374,840656.0],["1989-04-11",3.5374,3.5538,3.5209,3.5209,953801.0],["1989-04-12",3.5374,3.5538,3.5045,3.5538,1691958.0],["1989-04-13",3.5374,3.5374,3.5045,3.5045,901195.0],["1989-04-14",3.5374,3.5374,3.488,3.5209,1496773.0],["1989-04-17",3.5209,3.5538,3.5209,3.5374,1636221.0],["1989-04-18",3.5538,3.5867,3.5374,3.5538,1490927.0],["1989-04-19",3.5703,3.669,3.5538,3.5867,1719096.0],["1989-04-20",3.6032,3.6196,3.5703,3.6032,1108697.0],["1989-04-21",3.6196,3.6854,3.5209,3.6525,1810531.0],["1989-04-24",3.669,3.669,3.6032,3.6361,1011835.0],["1989-04-25",3.6032,3.6032,3.5374,3.5703,1165479.0],["1989-04-26",3.5703,3.5703,3.5374,3.5538,876562.0],["1989-04-27",3.5538,3.5867,3.5374,3.5867,2099239.0],["1989-04-28",3.6032,3.6196,3.5374,3.5538,1071539.0],["1989-05-01",3.5538,3.5538,3.5209,3.5538,858818.0],["1989-05-02",3.5538,3.5703,3.5209,3.5374,1023943.0],["1989-05-03",3.5374,3.5374,3.5209,3.5374,872804.0],["1989-05-04",3.5374,3.5867,3.4551,3.5867,848380.0],["1989-05-05",3.5867,3.6032,3.5374,3.5703,1311398.0],["1989-05-08",3.5374,3.5703,3.5374,3.5538,700581.0],["1989-05-09",3.5538,3.5703,3.5374,3.5703,1021646.0],["1989-05-10",3.5703,3.5867,3.5374,3.5538,941067.0],["1989-05-11",3.5538,3.5538,3.5374,3.5538,625847.0],["1989-05-12",3.5538,3.5703,3.5374,3.5703,1131243.0],["1989-05-15",3.5703,3.6032,3.5374,3.5867,1986720.0],["1989-05-16",3.6032,3.7677,3.5867,3.669,7780921.0],["1989-05-17",3.7019,3.7677,3.7019,3.7348,3550086.0],["1989-05-18",3.7513,3.7677,3.7348,3.7513,2176270.0],["1989-05-19",3.7677,3.8006,3.7513,3.8006,2778527.0],["1989-05-22",3.7842,3.8006,3.7019,3.7677,1565244.0],["1989-05-23",3.7513,3.7842,3.7184,3.7677,1313277.0],["1989-05-24",3.7677,3.8171,3.7513,3.8006,1920336.0],["1989-05-25",3.8006,3.8171,3.7513,3.7677,1191990.0],["1989-05-26",3.7513,3.7842,3.7348,3.7513,1064024.0],["1989-05-30",3.7184,3.7348,3.6525,3.669,1455022.0],["1989-05-31",3.669,3.6854,3.6525,3.6854,1036259.0],["1989-06-01",3.6854,3.7677,3.6032,3.7677,897228.0],["1989-06-02",3.7677,3.85,3.7513,3.85,2316135.0],["1989-06-05",3.8335,3.8664,3.7019,3.8171,1648537.0],["1989-06-06",3.8006,3.8171,3.7677,3.8171,1335196.0],["1989-06-07",3.8171,3.8335,3.7842,3.8335,1236664.0],["1989-06-08",3.8335,3.8335,3.7513,3.7842,1509089.0],["1989-06-09",3.7677,3.8006,3.7348,3.7513,1319331.0],["1989-06-12",3.7513,3.8006,3.7348,3.8006,947747.0],["1989-06-13",3.7677,3.7842,3.7513,3.7677,950878.0],["1989-06-14",3.7842,3.8006,3.7513,3.7842,833976.0],["1989-06-15",3.7842,3.8006,3.7348,3.7513,1459405.0],["1989-06-16",3.7019,3.8171,3.7019,3.8006,3437984.0],["1989-06-19",3.8006,3.8847,3.767,3.7838,2118653.0],["1989-06-20",3.7838,3.7838,3.6493,3.767,1197209.0],["1989-06-21",3.7502,3.7502,3.6493,3.6661,1908228.0],["1989-06-22",3.6661,3.7165,3.6661,3.7165,1059431.0],["1989-06-23",3.6997,3.7334,3.6829,3.7334,1935993.0],["1989-06-26",3.7334,3.7502,3.6829,3.7165,1192408.0],["1989-06-27",3.7165,3.8006,3.7165,3.8006,1595931.0],["1989-06-28",3.767,3.7838,3.6997,3.7334,1110367.0],["1989-06-29",3.7165,3.7165,3.6493,3.6661,1201593.0],["1989-06-30",3.6661,3.6829,3.6325,3.6829,1129573.0],["1989-07-03",3.6661,3.6997,3.6493,3.6997,541093.0],["1989-07-05",3.6997,3.6997,3.6325,3.6829,844831.0],["1989-07-06",3.6829,3.6997,3.6661,3.6829,919148.0],["1989-07-07",3.6997,3.7502,3.6829,3.7334,979687.0],["1989-07-10",3.7502,3.7502,3.6829,3.7334,1106610.0],["1989-07-11",3.7334,3.7502,3.6997,3.7334,1441870.0],["1989-07-12",3.7165,3.767,3.7165,3.767,1017889.0],["1989-07-13",3.767,3.7838,3.7165,3.7838,932717.0],["1989-07-14",3.7838,3.8174,3.7165,3.8174,1385506.0],["1989-07-17",3.8174,3.8679,3.767,3.8343,1659184.0],["1989-07-18",3.8511,3.8679,3.8174,3.8679,1065276.0],["1989-07-19",3.8679,3.9015,3.8511,3.8847,1335614.0],["1989-07-20",3.8847,3.9015,3.8006,3.8174,1574221.0],["1989-07-21",3.8174,3.8343,3.767,3.8343,1287809.0],["1989-07-24",3.7838,3.8343,3.7838,3.7838,878441.0],["1989-07-25",3.8006,3.8343,3.6997,3.7165,1249815.0],["1989-07-26",3.7165,3.7165,3.6325,3.7165,1939959.0],["1989-07-27",3.7502,3.7502,3.6829,3.7165,1384254.0],["1989-07-28",3.7165,3.8174,3.7165,3.7838,920400.0],["1989-07-31",3.7838,3.8174,3.7165,3.7838,934178.0],["1989-08-01",3.7838,3.8006,3.7502,3.767,1464416.0],["1989-08-02",3.767,3.7838,3.7334,3.7502,1094919.0],["1989-08-03",3.767,3.7838,3.7165,3.7334,2254761.0],["1989-08-04",3.7334,3.7502,3.6997,3.7165,1054630.0],["1989-08-07",3.6997,3.7334,3.6829,3.7334,2119280.0],["1989-08-08",3.7334,3.7502,3.6997,3.7502,1249189.0],["1989-08-09",3.7502,3.7838,3.7334,3.7838,1184893.0],["1989-08-10",3.7838,3.8343,3.7334,3.8174,962151.0],["1989-08-11",3.8343,3.8511,3.7502,3.767,1157755.0],["1989-08-14",3.7838,3.8006,3.7334,3.7502,1212448.0],["1989-08-15",3.7838,3.8343,3.6997,3.8343,3287263.0],["1989-08-16",3.8343,3.8511,3.8006,3.8174,1167149.0],["1989-08-17",3.8174,3.8343,3.7502,3.7838,861114.0],["1989-08-18",3.7838,3.8343,3.767,3.8343,1040017.0],["1989-08-21",3.8511,3.8679,3.8174,3.8679,1198462.0],["1989-08-22",3.8679,3.8847,3.8343,3.8679,1200967.0],["1989-08-23",3.8847,3.9352,3.8511,3.9352,3124017.0],["1989-08-24",3.9352,3.9352,3.8847,3.9183,2430116.0],["1989-08-25",3.9015,3.9856,3.8847,3.9688,1637056.0],["1989-08-28",3.952,4.0024,3.952,4.0024,1607830.0],["1989-08-29",4.0024,4.0697,3.952,4.0024,2972670.0],["1989-08-30",3.9856,4.0024,3.9183,3.9856,1550631.0],["1989-08-31",3.9688,3.9688,3.9015,3.952,1384462.0],["1989-09-01",3.952,4.0361,3.9352,4.0192,2082121.0],["1989-09-05",4.0021,4.0708,3.9849,4.0364,1822430.0],["1989-09-06",4.0364,4.0879,3.9505,3.9677,1140010.0],["1989-09-07",3.9849,4.0536,3.9677,4.0192,1482368.0],["1989-09-08",4.0364,4.0536,3.9849,4.0364,1432267.0],["1989-09-11",4.0536,4.0536,3.899,4.0364,1494685.0],["1989-09-12",4.0364,4.1051,4.0192,4.1051,1462745.0],["1989-09-13",4.1223,4.191,4.0364,4.0364,3023606.0],["1989-09-14",4.0708,4.0879,3.9849,4.0192,1772746.0],["1989-09-15",4.0021,4.0536,3.9505,4.0536,2102579.0],["1989-09-18",4.0364,4.1567,4.0364,4.1395,1701144.0],["1989-09-19",4.1223,4.1395,4.0879,4.1223,1063606.0],["1989-09-20",4.1051,4.1395,4.0708,4.0879,1349392.0],["1989-09-21",4.1051,4.1223,4.0879,4.1051,1013714.0],["1989-09-22",4.0879,4.1051,4.0192,4.0536,1393021.0],["1989-09-25",4.0536,4.0536,4.0021,4.0536,723753.0],["1989-09-26",4.0879,4.1395,4.0364,4.0536,1528295.0],["1989-09-27",4.0364,4.0708,4.0192,4.0708,796191.0],["1989-09-28",4.0536,4.1051,4.0536,4.1051,845666.0],["1989-09-29",4.0879,4.1223,4.0708,4.0879,800575.0],["1989-10-02",4.0879,4.1223,4.0192,4.1223,996805.0],["1989-10-03",4.1051,4.1395,4.0879,4.1051,1323923.0],["1989-10-04",4.1395,4.1395,4.0708,4.0708,1236246.0],["1989-10-05",4.0364,4.0536,3.9849,4.0364,2883949.0],["1989-10-06",4.0364,4.1051,4.0364,4.0536,1274657.0],["1989-10-09",4.0364,4.0879,3.9849,4.0879,687012.0],["1989-10-10",4.0708,4.1566,4.0364,4.0536,1866060.0],["1989-10-11",4.0708,4.1051,4.0364,4.1051,725214.0],["1989-10-12",4.1051,4.1223,4.0536,4.0708,982818.0],["1989-10-13",4.0708,4.1051,3.6242,3.7101,2515079.0],["1989-10-16",3.7101,3.9505,3.6414,3.9505,4192216.0],["1989-10-17",3.9505,3.9505,3.8303,3.899,1730995.0],["1989-10-18",3.899,3.9505,3.8647,3.9334,1091579.0],["1989-10-19",3.9162,3.9677,3.899,3.9334,981774.0],["1989-10-20",3.9505,3.9849,3.9334,3.9849,1437904.0],["1989-10-23",3.9505,3.9677,3.9162,3.9162,692022.0],["1989-10-24",3.9162,3.9334,3.8131,3.8647,1784019.0],["1989-10-25",3.8475,3.899,3.8303,3.8475,1024986.0],["1989-10-26",3.8475,3.8475,3.7788,3.8131,1143559.0],["1989-10-27",3.8303,3.9334,3.7788,3.8131,1130825.0],["1989-10-30",3.8303,3.8475,3.8131,3.8475,470742.0],["1989-10-31",3.8475,3.8647,3.8131,3.8475,1016428.0],["1989-11-01",3.8475,3.8475,3.8131,3.8303,656534.0],["1989-11-02",3.8475,3.8475,3.8131,3.8303,619167.0],["1989-11-03",3.8303,3.8475,3.7959,3.8303,639834.0],["1989-11-06",3.7959,3.8303,3.7616,3.7788,896185.0],["1989-11-07",3.7788,3.7788,3.7444,3.7788,1091788.0],["1989-11-08",3.7959,3.8475,3.7788,3.8303,1160677.0],["1989-11-09",3.8475,3.8647,3.8131,3.8475,831679.0],["1989-11-10",3.8475,4.2597,3.8303,4.2597,3252192.0],["1989-11-13",3.9849,4.0364,3.9334,3.9849,3252192.0],["1989-11-14",3.9677,3.9849,3.9162,3.9334,2215307.0],["1989-11-15",3.9334,4.1567,3.9334,4.1395,5391095.0],["1989-11-16",4.1051,4.1395,4.0879,4.1223,3398738.0],["1989-11-17",4.1395,4.1395,4.0192,4.1223,2194014.0],["1989-11-20",4.1051,4.1051,4.0536,4.1051,1065067.0],["1989-11-21",4.0879,4.1051,4.0536,4.0879,1000353.0],["1989-11-22",4.1051,4.1223,4.0708,4.1051,1149196.0],["1989-11-24",4.1051,4.1223,4.0879,4.1223,428365.0],["1989-11-27",4.1223,4.1223,4.0879,4.1051,1034380.0],["1989-11-28",4.1223,4.1223,4.0879,4.1223,1169654.0],["1989-11-29",4.1223,4.1223,4.0879,4.1051,1064859.0],["1989-11-30",4.1051,4.191,4.0879,4.191,1123310.0],["1989-12-01",4.1738,4.191,4.1223,4.1566,1580483.0],["1989-12-04",4.1566,4.2082,4.1395,4.1738,4716817.0],["1989-12-05",4.1738,4.1914,4.1212,4.1212,1108697.0],["1989-12-06",4.1388,4.1563,4.1037,4.1388,864663.0],["1989-12-07",4.1563,4.1738,4.1037,4.1388,1096798.0],["1989-12-08",4.1563,4.1738,4.1212,4.1388,709767.0],["1989-12-11",4.1738,4.1738,4.1388,4.1563,585349.0],["1989-12-12",4.1563,4.279,4.1388,4.2615,1934532.0],["1989-12-13",4.279,4.279,4.1738,4.2089,1554180.0],["1989-12-14",4.2089,4.2089,4.1212,4.1563,1310354.0],["1989-12-15",4.1563,4.1914,4.0686,4.1914,2010310.0],["1989-12-18",4.1738,4.1914,4.0511,4.0861,1524537.0],["1989-12-19",4.0861,4.1212,4.0511,4.0861,1131034.0],["1989-12-20",4.1037,4.1212,4.0511,4.0686,1034172.0],["1989-12-21",4.0861,4.1212,4.0686,4.1037,1804060.0],["1989-12-22",4.0861,4.1037,4.0686,4.0861,618332.0],["1989-12-26",4.0861,4.1037,4.0686,4.0861,269711.0],["1989-12-27",4.0861,4.1037,4.0861,4.0861,544224.0],["1989-12-28",4.0861,4.1037,4.0861,4.1037,527106.0],["1989-12-29",4.1037,4.1563,4.0861,4.1563,950252.0],["1990-01-02",4.1037,4.2089,4.0861,4.1914,1072374.0],["1990-01-03",4.1738,4.2089,4.1388,4.1914,1488422.0],["1990-01-04",4.1914,4.244,4.1037,4.1738,1990895.0],["1990-01-05",4.1738,4.1914,4.0861,4.1563,1030414.0],["1990-01-08",4.1388,4.1914,4.1212,4.1738,711228.0],["1990-01-09",4.1738,4.1738,4.1388,4.1388,1327681.0],["1990-01-10",4.1212,4.1388,4.0686,4.1037,1035842.0],["1990-01-11",4.1212,4.1387,4.0511,4.0861,4387819.0],["1990-01-12",4.0686,4.0861,4.016,4.0686,1182805.0],["1990-01-15",4.0335,4.0511,3.9985,4.0335,1168401.0],["1990-01-16",4.016,4.1388,3.9985,4.1388,1336031.0],["1990-01-17",4.1212,4.1388,4.0861,4.1212,729181.0],["1990-01-18",4.0686,4.1914,4.0511,4.1037,994091.0],["1990-01-19",4.0686,4.1037,3.9108,3.9283,3273277.0],["1990-01-22",3.9283,3.9809,3.8231,3.8582,1978788.0],["1990-01-23",3.8582,3.9283,3.8231,3.8932,1704066.0],["1990-01-24",3.8231,3.9283,3.788,3.8932,1940585.0],["1990-01-25",3.8757,3.8932,3.8055,3.8231,1237290.0],["1990-01-26",3.8231,3.8932,3.788,3.8231,1972316.0],["1990-01-29",3.8231,3.8582,3.8055,3.8231,775733.0],["1990-01-30",3.8231,3.8406,3.7179,3.7354,1695090.0],["1990-01-31",3.7179,3.8757,3.7003,3.7354,13158655.0],["1990-02-01",3.7354,3.7705,3.7354,3.7529,2909626.0],["1990-02-02",3.7529,3.8055,3.7529,3.8055,2603173.0],["1990-02-05",3.788,3.8055,3.7705,3.788,1370058.0],["1990-02-06",3.7705,3.788,3.7529,3.7705,1646659.0],["1990-02-07",3.7705,3.8055,3.7354,3.788,2011980.0],["1990-02-08",3.8055,3.8406,3.7705,3.8055,1787151.0],["1990-02-09",3.8055,3.8582,3.788,3.8582,1478820.0],["1990-02-12",3.8582,3.9108,3.8055,3.8582,1065067.0],["1990-02-13",3.8582,3.9283,3.788,3.8932,2022209.0],["1990-02-14",3.8757,3.8932,3.8231,3.8406,1009747.0],["1990-02-15",3.8231,3.9634,3.8055,3.9634,2972878.0],["1990-02-16",3.9283,4.016,3.9108,3.9458,2577079.0],["1990-02-20",3.9283,3.9458,3.8582,3.8932,1079472.0],["1990-02-21",3.8406,3.8932,3.8231,3.8582,1266516.0],["1990-02-22",3.8932,3.9458,3.8582,3.8582,1172576.0],["1990-02-23",3.8231,3.8932,3.8231,3.8932,825834.0],["1990-02-26",3.9283,3.9985,3.8932,3.9458,1354819.0],["1990-02-27",3.9458,3.9634,3.9283,3.9458,960481.0],["1990-02-28",3.9283,4.0511,3.9283,3.9634,969458.0],["1990-03-01",3.9458,3.9985,3.9458,3.9809,924993.0],["1990-03-02",3.9809,4.1212,3.9809,4.0335,1684443.0],["1990-03-05",4.0156,4.0335,3.9797,3.9977,985114.0],["1990-03-06",3.9797,4.0335,3.9439,4.0335,900777.0],["1990-03-07",3.9977,4.0335,3.9618,3.9618,674696.0],["1990-03-08",3.9797,3.9977,3.9439,3.9797,771767.0],["1990-03-09",3.9618,3.9618,3.926,3.9439,1021646.0],["1990-03-12",3.9439,3.9618,3.926,3.926,750056.0],["1990-03-13",3.9439,3.9618,3.8901,3.926,1012252.0],["1990-03-14",3.926,4.0156,3.926,3.9797,833558.0],["1990-03-15",3.9977,3.9977,3.9618,3.9797,677410.0],["1990-03-16",3.9977,3.9977,3.9618,3.9797,1499486.0],["1990-03-19",3.9618,3.9797,3.9439,3.9797,680541.0],["1990-03-20",3.9439,3.9977,3.9439,3.9618,920818.0],["1990-03-21",3.9797,4.0156,3.9618,3.9618,915390.0],["1990-03-22",3.9439,3.9618,3.8901,3.926,1328516.0],["1990-03-23",3.926,3.9618,3.8901,3.8901,798279.0],["1990-03-26",3.926,3.9439,3.8901,3.926,795982.0],["1990-03-27",3.908,3.9618,3.908,3.9439,713733.0],["1990-03-28",3.9439,3.9618,3.908,3.926,926245.0],["1990-03-29",3.926,3.9439,3.908,3.926,554870.0],["1990-03-30",3.926,3.9439,3.8901,3.926,1084273.0],["1990-04-02",3.8901,3.926,3.8722,3.926,563221.0],["1990-04-03",3.908,3.9797,3.8722,3.9797,680332.0],["1990-04-04",3.9439,3.9618,3.8901,3.908,814144.0],["1990-04-05",3.908,3.9439,3.8901,3.908,548817.0],["1990-04-06",3.8901,3.908,3.8901,3.908,571362.0],["1990-04-09",3.8901,3.908,3.8722,3.8901,674278.0],["1990-04-10",3.8901,3.908,3.8722,3.8901,573450.0],["1990-04-11",3.8901,3.8901,3.8363,3.8543,2152263.0],["1990-04-12",3.8722,3.908,3.8543,3.8901,704756.0],["1990-04-16",3.8722,3.926,3.8722,3.908,1475062.0],["1990-04-17",3.908,3.908,3.8901,3.8901,930003.0],["1990-04-18",3.908,3.926,3.8722,3.8901,1056508.0],["1990-04-19",3.8722,3.926,3.8722,3.8722,997013.0],["1990-04-20",3.8901,3.8901,3.8543,3.8901,1303674.0],["1990-04-23",3.8722,3.8901,3.8363,3.8543,783457.0],["1990-04-24",3.8543,3.8722,3.8543,3.8543,593490.0],["1990-04-25",3.8722,3.8722,3.8543,3.8722,566561.0],["1990-04-26",3.8543,3.8722,3.8363,3.8363,651315.0],["1990-04-27",3.8543,3.8543,3.8184,3.8184,790137.0],["1990-04-30",3.8184,3.8543,3.8005,3.8543,626891.0],["1990-05-01",3.8543,3.8543,3.8184,3.8543,701834.0],["1990-05-02",3.8543,3.8543,3.8363,3.8543,535874.0],["1990-05-03",3.8543,3.8901,3.8363,3.8722,1051290.0],["1990-05-04",3.8722,3.8722,3.8363,3.8543,789511.0],["1990-05-07",3.8543,3.8901,3.8543,3.8722,678662.0],["1990-05-08",3.8722,3.8901,3.8543,3.8722,745046.0],["1990-05-09",3.8543,3.8901,3.8363,3.8901,679288.0],["1990-05-10",3.8722,3.8901,3.8543,3.8722,804959.0],["1990-05-11",3.8722,3.908,3.8543,3.908,1383210.0],["1990-05-14",3.908,3.9439,3.8901,3.926,1328934.0],["1990-05-15",3.8901,3.926,3.8901,3.926,888252.0],["1990-05-16",3.908,3.908,3.8543,3.8901,881363.0],["1990-05-17",3.8722,3.908,3.8722,3.908,720204.0],["1990-05-18",3.908,3.9618,3.8722,3.908,1858545.0],["1990-05-21",3.926,3.9618,3.908,3.9439,922279.0],["1990-05-22",3.9439,3.9618,3.908,3.926,1360456.0],["1990-05-23",3.926,3.9439,3.908,3.9439,968831.0],["1990-05-24",3.9439,3.9439,3.8722,3.9439,685342.0],["1990-05-25",3.926,3.9439,3.908,3.908,767592.0],["1990-05-29",3.926,3.9439,3.908,3.9439,678662.0],["1990-05-30",3.9439,3.9618,3.926,3.9439,1279250.0],["1990-05-31",3.9439,3.9439,3.926,3.9439,826252.0],["1990-06-01",3.9439,3.9439,3.908,3.926,990959.0],["1990-06-04",3.926,3.9797,3.926,3.9797,2495038.0],["1990-06-05",3.9981,4.0348,3.9431,3.9797,1564618.0],["1990-06-06",3.9614,3.9614,3.8514,3.8881,3373061.0],["1990-06-07",3.9064,3.9431,3.888,3.9064,1695298.0],["1990-06-08",3.9431,3.9614,3.888,3.9064,944198.0],["1990-06-11",3.9064,3.9614,3.9064,3.9614,3318994.0],["1990-06-12",3.9614,3.9981,3.9431,3.9981,1059640.0],["1990-06-13",3.9981,3.9981,3.9247,3.9247,850467.0],["1990-06-14",3.9431,3.9431,3.9064,3.9247,655908.0],["1990-06-15",3.9431,3.9614,3.9064,3.9614,1493015.0],["1990-06-18",3.9247,3.9431,3.888,3.9064,1211405.0],["1990-06-19",3.8697,3.8697,3.723,3.8147,5338280.0],["1990-06-20",3.8147,3.833,3.723,3.778,2498796.0],["1990-06-21",3.778,3.833,3.7047,3.7964,2688763.0],["1990-06-22",3.8147,3.833,3.723,3.7597,1584241.0],["1990-06-25",3.7963,3.7963,3.7413,3.7413,1038973.0],["1990-06-26",3.778,3.778,3.7046,3.7046,1281546.0],["1990-06-27",3.723,3.7963,3.7046,3.778,1107445.0],["1990-06-28",3.778,3.7963,3.7413,3.778,978225.0],["1990-06-29",3.7597,3.778,3.7413,3.778,793269.0],["1990-07-02",3.778,3.8147,3.7597,3.7964,992003.0],["1990-07-03",3.8147,3.833,3.7046,3.778,664258.0],["1990-07-05",3.7964,3.7964,3.723,3.7597,756319.0],["1990-07-06",3.7413,3.7597,3.7046,3.7413,936683.0],["1990-07-09",3.7413,3.7597,3.723,3.7597,958811.0],["1990-07-10",3.7597,3.7597,3.7046,3.7046,899107.0],["1990-07-11",3.723,3.7597,3.7047,3.7597,1188442.0],["1990-07-12",3.7413,3.833,3.668,3.8147,1613049.0],["1990-07-13",3.8147,3.8514,3.7597,3.778,1281755.0],["1990-07-16",3.7597,3.7963,3.723,3.723,1603238.0],["1990-07-17",3.7413,3.7597,3.7046,3.7413,1308893.0],["1990-07-18",3.723,3.7413,3.723,3.7413,754440.0],["1990-07-19",3.723,3.8147,3.723,3.7964,1224765.0],["1990-07-20",3.778,3.9247,3.723,3.7597,1538941.0],["1990-07-23",3.778,3.7963,3.7046,3.7413,1368388.0],["1990-07-24",3.7963,3.8147,3.7413,3.8147,870090.0],["1990-07-25",3.7964,3.7964,3.723,3.7597,1083229.0],["1990-07-26",3.7597,3.7597,3.723,3.7413,953801.0],["1990-07-27",3.7413,3.7597,3.723,3.7413,777194.0],["1990-07-30",3.7413,3.7963,3.723,3.778,736278.0],["1990-07-31",3.7964,3.833,3.778,3.7964,2165206.0],["1990-08-01",3.8147,3.8147,3.7597,3.7964,745464.0],["1990-08-02",3.9614,3.9981,3.8147,3.8514,5161882.0],["1990-08-03",3.8697,3.9797,3.6863,3.778,3462617.0],["1990-08-06",3.833,3.888,3.723,3.7964,3226515.0],["1990-08-07",3.778,3.8147,3.7597,3.7964,2365193.0],["1990-08-08",3.778,3.7963,3.723,3.723,1102017.0],["1990-08-09",3.7597,3.7597,3.723,3.7597,1149613.0],["1990-08-10",3.7413,3.7413,3.7046,3.7413,925202.0],["1990-08-13",3.723,3.7597,3.668,3.7413,666763.0],["1990-08-14",3.7597,3.778,3.7046,3.7046,796191.0],["1990-08-15",3.7046,3.723,3.6863,3.7046,1236455.0],["1990-08-16",3.7046,3.7413,3.668,3.668,1148987.0],["1990-08-17",3.668,3.7597,3.5946,3.5946,3546954.0],["1990-08-20",3.5946,3.6313,3.5029,3.6129,1875871.0],["1990-08-21",3.5946,3.613,3.5213,3.5579,1414941.0],["1990-08-22",3.5396,3.5579,3.5212,3.5396,1422038.0],["1990-08-23",3.3745,3.4479,3.2645,3.2828,2820278.0],["1990-08-24",3.3745,3.4296,3.2828,3.4296,2886871.0],["1990-08-27",3.4662,3.5213,3.4479,3.5029,1524954.0],["1990-08-28",3.4846,3.5579,3.4662,3.5396,1382584.0],["1990-08-29",3.5396,3.5763,3.5213,3.5579,817484.0],["1990-08-30",3.5579,3.613,3.4846,3.4846,820824.0],["1990-08-31",3.5029,3.5579,3.5029,3.5579,1237290.0],["1990-09-04",3.5015,3.5391,3.5015,3.5015,724379.0],["1990-09-05",3.5203,3.5768,3.5015,3.5768,901195.0],["1990-09-06",3.5391,3.5768,3.4826,3.5768,1222677.0],["1990-09-07",3.5579,3.5956,3.5391,3.5579,612487.0],["1990-09-10",3.5579,3.5768,3.4826,3.5015,1743938.0],["1990-09-11",3.5203,3.5391,3.4826,3.5203,909336.0],["1990-09-12",3.5203,3.5391,3.5015,3.5203,707679.0],["1990-09-13",3.5203,3.5203,3.4638,3.4826,804541.0],["1990-09-14",3.4826,3.4826,3.4073,3.4638,1067155.0],["1990-09-17",3.4638,3.5203,3.445,3.5015,656325.0],["1990-09-18",3.4638,3.4638,3.3697,3.4262,1772120.0],["1990-09-19",3.3885,3.4073,3.0497,3.2191,5358112.0],["1990-09-20",3.2191,3.2379,3.125,3.1626,1954989.0],["1990-09-21",3.2379,3.2944,3.125,3.2191,2257475.0],["1990-09-24",3.2191,3.2191,3.0308,3.0685,1654800.0],["1990-09-25",3.0873,3.1061,3.0308,3.0685,2000707.0],["1990-09-26",3.0873,3.1061,3.012,3.0308,2065838.0],["1990-09-27",3.0308,3.0685,2.7485,2.9179,3871151.0],["1990-09-28",2.8614,2.9744,2.8426,2.9744,1984841.0],["1990-10-01",2.9367,3.0685,2.9367,3.0685,2042667.0],["1990-10-02",3.0497,3.0685,2.9744,2.9932,1534348.0],["1990-10-03",2.9744,2.9932,2.8614,2.8802,1408469.0],["1990-10-04",2.8426,2.8614,2.692,2.7296,3562402.0],["1990-10-05",2.692,2.8426,2.6732,2.7861,2328243.0],["1990-10-08",2.8049,2.8426,2.7485,2.8049,919565.0],["1990-10-09",2.8238,2.8426,2.7861,2.7861,1174246.0],["1990-10-10",2.8049,2.8614,2.7861,2.8426,1007660.0],["1990-10-11",2.8238,2.8426,2.7673,2.7861,936266.0],["1990-10-12",2.7861,2.8802,2.7673,2.8238,1056300.0],["1990-10-15",2.8238,2.8991,2.7485,2.8991,1799050.0],["1990-10-16",2.9367,3.012,2.8802,3.012,1503661.0],["1990-10-17",3.012,3.125,3.012,3.125,1400954.0],["1990-10-18",3.1061,3.2379,3.0873,3.2003,2698366.0],["1990-10-19",3.2567,3.4073,3.2191,3.4073,2014276.0],["1990-10-22",3.332,3.3697,3.2379,3.2944,1147526.0],["1990-10-23",3.2567,3.2756,3.1438,3.1438,852346.0],["1990-10-24",3.125,3.1438,3.0308,3.0873,975303.0],["1990-10-25",3.1061,3.1061,3.012,3.0497,993673.0],["1990-10-26",3.0497,3.125,3.012,3.0685,911841.0],["1990-10-29",3.1061,3.1438,3.012,3.0497,681167.0],["1990-10-30",3.0497,3.1061,3.012,3.0308,712480.0],["1990-10-31",3.0497,3.0497,2.9932,3.0308,727720.0],["1990-11-01",3.012,3.0497,2.9932,3.0497,832723.0],["1990-11-02",3.0497,3.1061,3.012,3.0685,841282.0],["1990-11-05",3.0497,3.1061,3.0497,3.0873,1024569.0],["1990-11-06",3.0873,3.125,3.0685,3.1061,696198.0],["1990-11-07",3.0873,3.1061,3.0685,3.0873,668433.0],["1990-11-08",3.0873,3.125,3.0685,3.0685,952757.0],["1990-11-09",3.0873,3.2567,3.0873,3.2379,974885.0],["1990-11-12",3.2191,3.2567,3.1814,3.2003,767800.0],["1990-11-13",3.1814,3.2003,3.1626,3.1814,651315.0],["1990-11-14",3.1814,3.2944,3.1814,3.2944,824164.0],["1990-11-15",3.2567,3.2756,3.2379,3.2379,1012044.0],["1990-11-16",3.2379,3.3132,3.2379,3.2944,1328516.0],["1990-11-19",3.3132,3.332,3.2567,3.2756,842743.0],["1990-11-20",3.2944,3.2944,3.2567,3.2756,654447.0],["1990-11-21",3.2756,3.2944,3.2379,3.2944,762790.0],["1990-11-23",3.2756,3.2944,3.2567,3.2756,321065.0],["1990-11-26",3.2756,3.3132,3.2191,3.3132,1483203.0],["1990-11-27",3.332,3.3509,3.2567,3.2944,1052333.0],["1990-11-28",3.2944,3.332,3.2756,3.2756,831888.0],["1990-11-29",3.2756,3.3509,3.2567,3.3509,996805.0],["1990-11-30",3.3509,3.4073,3.3132,3.3885,1492180.0],["1990-12-03",3.4262,3.4262,3.3509,3.3885,2291502.0],["1990-12-04",3.3218,3.3218,3.2072,3.2836,1024569.0],["1990-12-05",3.2454,3.2454,3.169,3.2072,1398866.0],["1990-12-06",3.2645,3.2836,3.1881,3.2645,1103896.0],["1990-12-07",3.2454,3.2836,3.1309,3.1881,1402624.0],["1990-12-10",3.1499,3.2072,3.1309,3.169,973215.0],["1990-12-11",3.5318,3.5509,3.3599,3.4554,16992648.0],["1990-12-12",3.4363,3.5509,3.169,3.169,7027733.0],["1990-12-13",3.1881,3.2263,3.0927,3.0927,2722372.0],["1990-12-14",3.0927,3.1499,3.0163,3.1499,2709638.0],["1990-12-17",3.1309,3.2072,3.1118,3.1881,1775252.0],["1990-12-18",3.169,3.2263,3.15,3.1881,1714921.0],["1990-12-19",3.169,3.1881,3.0545,3.0927,1420994.0],["1990-12-20",3.0927,3.1309,3.0354,3.0736,1504288.0],["1990-12-21",3.1118,3.1118,3.0354,3.0545,2004256.0],["1990-12-24",3.0354,3.0354,2.94,2.9972,840030.0],["1990-12-26",2.9972,3.0354,2.9781,2.9972,901612.0],["1990-12-27",2.959,2.9781,2.8254,2.9018,1871070.0],["1990-12-28",2.9018,2.9018,2.8254,2.8636,2185037.0],["1990-12-31",2.8636,2.8636,2.749,2.8063,3562193.0],["1991-01-02",2.8254,2.9972,2.7872,2.9209,1389473.0],["1991-01-03",2.9018,2.9209,2.8827,2.8827,714150.0],["1991-01-04",2.9018,2.9209,2.8063,2.8445,1437904.0],["1991-01-07",2.8254,2.8445,2.749,2.7681,1244805.0],["1991-01-08",2.749,2.8063,2.749,2.7872,1061519.0],["1991-01-09",2.7872,2.8063,2.749,2.749,1924094.0],["1991-01-10",2.749,2.7681,2.5963,2.5963,4324775.0],["1991-01-11",2.6345,2.7109,2.6154,2.6536,2940521.0],["1991-01-14",2.5963,2.73,2.52,2.6918,5682934.0],["1991-01-15",2.7109,2.8063,2.6918,2.749,4696985.0],["1991-01-16",2.7681,2.8445,2.749,2.8254,1998619.0],["1991-01-17",2.94,2.94,2.8063,2.8063,2349327.0],["1991-01-18",2.7872,2.8636,2.6918,2.8445,1784019.0],["1991-01-21",2.8063,2.8445,2.7872,2.8445,805585.0],["1991-01-22",2.8063,2.8254,2.749,2.7681,797652.0],["1991-01-23",2.7681,2.9018,2.7109,2.749,1470678.0],["1991-01-24",2.7681,2.7872,2.6918,2.7109,1409930.0],["1991-01-25",2.6727,2.6918,2.6154,2.6345,2342647.0],["1991-01-28",2.6154,2.6727,2.6154,2.6536,1470469.0],["1991-01-29",2.6727,2.73,2.6536,2.7109,1552928.0],["1991-01-30",2.6918,2.8254,2.6727,2.7681,1943299.0],["1991-01-31",2.7872,2.8445,2.7872,2.8445,1697386.0],["1991-02-01",2.8254,2.8445,2.7872,2.8254,1200341.0],["1991-02-04",2.7872,2.8445,2.749,2.8063,1156711.0],["1991-02-05",2.8254,2.8445,2.7681,2.7681,1327472.0],["1991-02-06",2.749,2.8445,2.749,2.7872,2514453.0],["1991-02-07",2.749,2.8636,2.749,2.8254,2711517.0],["1991-02-08",2.8636,2.8827,2.8254,2.8636,1131034.0],["1991-02-11",2.8827,2.9781,2.8636,2.9781,2423644.0],["1991-02-12",2.959,2.9972,2.9018,2.94,1677345.0],["1991-02-13",2.9209,3.0163,2.9018,3.0163,1281755.0],["1991-02-14",3.0163,3.0163,2.8827,2.9209,1528921.0],["1991-02-15",2.9018,2.9018,2.8063,2.8827,1853326.0],["1991-02-19",2.8636,2.8636,2.8254,2.8445,1090953.0],["1991-02-20",2.8254,2.8636,2.8254,2.8445,887626.0],["1991-02-21",2.8445,2.8827,2.8445,2.8445,1138132.0],["1991-02-22",2.8636,2.94,2.8445,2.8445,1547291.0],["1991-02-25",2.9018,2.959,2.8827,2.9209,1450011.0],["1991-02-26",2.9018,3.0354,2.9018,2.94,1311398.0],["1991-02-27",2.959,3.0736,2.959,3.0545,2309873.0],["1991-02-28",3.0545,3.0927,3.0545,3.0736,1738928.0],["1991-03-01",3.0736,3.0927,3.0545,3.0545,1187607.0],["1991-03-04",3.0545,3.1499,3.0545,3.1499,1889649.0],["1991-03-05",3.1309,3.2072,3.1118,3.1881,1742268.0],["1991-03-06",3.2268,3.2268,3.0722,3.0722,2380849.0],["1991-03-07",3.0915,3.1302,3.0722,3.0722,1202011.0],["1991-03-08",3.0722,3.0915,3.0336,3.0336,1164017.0],["1991-03-11",3.0336,3.0529,2.9949,2.9949,909128.0],["1991-03-12",2.9949,3.0336,2.9369,2.9369,1126859.0],["1991-03-13",2.9563,2.9949,2.9369,2.9949,1134792.0],["1991-03-14",2.9949,3.0142,2.879,2.9176,937936.0],["1991-03-15",2.9563,3.0529,2.9369,3.0336,1893198.0],["1991-03-18",3.0336,3.0529,2.9949,2.9949,779908.0],["1991-03-19",2.9756,3.0722,2.9563,3.0142,808716.0],["1991-03-20",2.9563,2.9949,2.9176,2.9756,1580901.0],["1991-03-21",2.9949,2.9949,2.9176,2.9369,873639.0],["1991-03-22",2.9176,2.9563,2.8597,2.8597,1008912.0],["1991-03-25",2.8597,2.9176,2.8597,2.9176,769053.0],["1991-03-26",2.879,2.9756,2.879,2.9369,1229566.0],["1991-03-27",2.879,2.9176,2.8597,2.8597,1132495.0],["1991-03-28",2.8597,2.9176,2.8597,2.879,707679.0],["1991-04-01",2.879,2.8983,2.821,2.8403,1533305.0],["1991-04-02",2.821,2.879,2.8017,2.8597,1245640.0],["1991-04-03",2.8597,2.8597,2.8017,2.8017,1460449.0],["1991-04-04",2.8403,2.8403,2.7244,2.7437,2586682.0],["1991-04-05",2.7437,2.7824,2.7244,2.7244,1487796.0],["1991-04-08",2.7437,2.821,2.7244,2.8017,1224556.0],["1991-04-09",2.8403,2.9369,2.821,2.8983,1984633.0],["1991-04-10",2.9176,2.9563,2.763,2.9563,1438530.0],["1991-04-11",2.9756,2.9949,2.9369,2.9949,2136815.0],["1991-04-12",2.9949,3.0336,2.9563,2.9949,1100973.0],["1991-04-15",2.9949,3.0336,2.9369,2.9756,1199714.0],["1991-04-16",2.9949,3.0529,2.9369,3.0336,1482786.0],["1991-04-17",3.0529,3.0722,3.0142,3.0142,1411809.0],["1991-04-18",2.9949,3.0722,2.9756,2.9949,1165270.0],["1991-04-19",2.9563,2.9756,2.9176,2.9369,1265681.0],["1991-04-22",2.9563,3.0142,2.9369,2.9756,1017471.0],["1991-04-23",2.9949,3.0336,2.9563,2.9756,807673.0],["1991-04-24",2.9949,3.0529,2.9756,3.0336,1392186.0],["1991-04-25",3.0142,3.0529,2.9369,3.0142,903074.0],["1991-04-26",2.9756,3.0142,2.9369,2.9756,898064.0],["1991-04-29",2.9756,2.9949,2.821,2.821,1237081.0],["1991-04-30",2.879,2.9756,2.879,2.9176,1664820.0],["1991-05-01",2.9369,2.9563,2.879,2.8983,1323506.0],["1991-05-02",2.8983,2.9176,2.879,2.8983,1147526.0],["1991-05-03",2.879,2.8983,2.821,2.8597,1153371.0],["1991-05-06",2.8597,2.879,2.821,2.879,1338954.0],["1991-05-07",2.8983,2.9563,2.879,2.9369,3063478.0],["1991-05-08",3.0336,3.1881,3.0142,3.1302,7350886.0],["1991-05-09",3.1688,3.3041,3.1495,3.2654,5077128.0],["1991-05-10",3.2847,3.3427,3.2461,3.2461,4056316.0],["1991-05-13",3.2461,3.2461,3.1688,3.2268,2281482.0],["1991-05-14",3.2268,3.3234,3.1881,3.2461,2030141.0],["1991-05-15",3.2461,3.2654,3.1495,3.1688,1709494.0],["1991-05-16",3.2075,3.2268,3.1302,3.2075,1198671.0],["1991-05-17",3.2075,3.2075,3.1495,3.1688,1337910.0],["1991-05-20",3.1688,3.2268,3.0915,3.2075,881781.0],["1991-05-21",3.2075,3.2268,3.1302,3.1688,1537062.0],["1991-05-22",3.1881,3.1881,3.0722,3.1108,1082812.0],["1991-05-23",3.1302,3.1688,3.0529,3.0722,1060892.0],["1991-05-24",3.0915,3.1108,3.0529,3.0722,1140219.0],["1991-05-28",3.0915,3.1495,3.0722,3.1302,1324967.0],["1991-05-29",3.1302,3.1302,3.0722,3.0722,1458153.0],["1991-05-30",3.0915,3.1688,3.0722,3.1495,1582988.0],["1991-05-31",3.1302,3.2654,3.1302,3.2461,2562257.0],["1991-06-03",3.2268,3.2654,3.2075,3.2461,2461011.0],["1991-06-04",3.2461,3.2657,3.1874,3.2265,1325594.0],["1991-06-05",3.2265,3.2461,3.207,3.2265,1056091.0],["1991-06-06",3.2657,3.4416,3.2461,3.4416,5034959.0],["1991-06-07",3.383,3.4221,3.3243,3.3243,2089010.0],["1991-06-10",3.3439,3.559,3.3439,3.5394,4251711.0],["1991-06-11",3.5785,3.5981,3.4612,3.5003,5140380.0],["1991-06-12",3.4221,3.4808,3.4025,3.4612,2773935.0],["1991-06-13",3.4808,3.5394,3.4612,3.5394,1975030.0],["1991-06-14",3.559,3.6176,3.4808,3.5003,1929313.0],["1991-06-17",3.5199,3.559,3.4808,3.5394,1738719.0],["1991-06-18",3.5003,3.5394,3.4416,3.4416,1116212.0],["1991-06-19",3.4025,3.4221,3.3634,3.383,1876915.0],["1991-06-20",3.3634,3.4221,3.3439,3.4221,1144812.0],["1991-06-21",3.4221,3.4808,3.3634,3.4221,1657514.0],["1991-06-24",3.383,3.383,3.3243,3.3439,1366927.0],["1991-06-25",3.383,3.4221,3.3634,3.383,969875.0],["1991-06-26",3.3634,3.4221,3.3634,3.383,838151.0],["1991-06-27",3.383,3.4416,3.3634,3.4416,1622234.0],["1991-06-28",3.4221,3.4416,3.3243,3.3439,1190320.0],["1991-07-01",3.3634,3.4221,3.3634,3.383,1314112.0],["1991-07-02",3.3634,3.383,3.3243,3.383,1105148.0],["1991-07-03",3.3439,3.3634,3.3243,3.3439,1211196.0],["1991-07-05",3.3439,3.383,3.3439,3.3634,404776.0],["1991-07-08",3.3243,3.4221,3.3048,3.4221,1142515.0],["1991-07-09",3.4025,3.4808,3.383,3.4416,1467129.0],["1991-07-10",3.4612,3.5003,3.4221,3.4221,1155250.0],["1991-07-11",3.4221,3.4808,3.4221,3.4808,1062145.0],["1991-07-12",3.4808,3.5003,3.4221,3.4808,919148.0],["1991-07-15",3.4808,3.5003,3.4416,3.4416,755275.0],["1991-07-16",3.4612,3.4612,3.4025,3.4416,895767.0],["1991-07-17",3.4416,3.5981,3.4221,3.559,3000434.0],["1991-07-18",3.5785,3.6176,3.5394,3.5981,2948454.0],["1991-07-19",3.6372,3.7154,3.6176,3.6959,3181633.0],["1991-07-22",3.6763,3.6959,3.5394,3.559,1695925.0],["1991-07-23",3.6176,3.6176,3.5003,3.5003,1623278.0],["1991-07-24",3.5199,3.6176,3.5199,3.6176,2386903.0],["1991-07-25",3.6176,3.735,3.5981,3.735,3076629.0],["1991-07-26",3.6959,3.7154,3.6372,3.6959,1624113.0],["1991-07-29",3.6959,3.7545,3.6763,3.7545,1441452.0],["1991-07-30",3.735,3.7936,3.6959,3.7154,2224701.0],["1991-07-31",3.735,3.7741,3.6959,3.7545,1879629.0],["1991-08-01",3.7545,3.8132,3.7154,3.8132,1831407.0],["1991-08-02",3.8327,3.8327,3.735,3.7936,2048720.0],["1991-08-05",3.7936,3.8914,3.7741,3.8718,1977535.0],["1991-08-06",3.8523,3.9696,3.8327,3.9696,3671581.0],["1991-08-07",3.911,3.9501,3.8718,3.8914,2199233.0],["1991-08-08",3.8327,3.8914,3.7741,3.8523,1681103.0],["1991-08-09",3.8719,3.8719,3.7936,3.7936,713524.0],["1991-08-12",3.7741,3.7936,3.6959,3.7545,1151701.0],["1991-08-13",3.7741,3.7741,3.6567,3.6567,1024986.0],["1991-08-14",3.6763,3.735,3.6372,3.7154,976764.0],["1991-08-15",3.7154,3.7741,3.6959,3.7545,740871.0],["1991-08-16",3.7545,3.7741,3.5003,3.6763,1734127.0],["1991-08-19",3.5785,3.6372,3.5003,3.5981,2634069.0],["1991-08-20",3.6959,3.7741,3.6763,3.7741,1841844.0],["1991-08-21",3.7741,3.8132,3.6959,3.7545,1212240.0],["1991-08-22",3.7545,3.8523,3.735,3.8327,1514934.0],["1991-08-23",3.8523,3.8719,3.8132,3.8523,1835582.0],["1991-08-26",3.8523,3.9305,3.8327,3.8718,2213219.0],["1991-08-27",3.8914,3.9501,3.8523,3.8914,1878376.0],["1991-08-28",3.8914,3.8914,3.8523,3.8914,1146899.0],["1991-08-29",3.8914,3.9305,3.8718,3.8718,1641231.0],["1991-08-30",3.8523,3.911,3.8327,3.8718,1104731.0],["1991-09-03",3.8523,3.911,3.8327,3.8327,885747.0],["1991-09-04",3.8525,3.892,3.7537,3.892,1462954.0],["1991-09-05",3.8723,3.9908,3.7142,3.8723,2266452.0],["1991-09-06",3.8327,3.8525,3.7142,3.7142,1954363.0],["1991-09-09",3.6352,3.9513,3.5364,3.6154,1277580.0],["1991-09-10",3.6747,3.7932,3.6352,3.7932,2029097.0],["1991-09-11",3.7932,3.7932,3.6747,3.6747,1097216.0],["1991-09-12",3.7142,3.7735,3.6944,3.7537,890548.0],["1991-09-13",3.7735,3.7735,3.6549,3.6944,1054838.0],["1991-09-16",3.6747,3.734,3.6747,3.6944,1018098.0],["1991-09-17",3.6944,3.7142,3.6549,3.6549,828757.0],["1991-09-18",3.6549,3.6747,3.6154,3.6352,1070913.0],["1991-09-19",3.6352,3.734,3.6352,3.6944,1419742.0],["1991-09-20",3.7142,3.7142,3.6352,3.6549,1771911.0],["1991-09-23",3.6549,3.6944,3.6549,3.6747,1000562.0],["1991-09-24",3.6549,3.6747,3.5759,3.6747,1104522.0],["1991-09-25",3.6944,3.6944,3.5957,3.5957,703086.0],["1991-09-26",3.5957,3.6747,3.5562,3.6549,852137.0],["1991-09-27",3.6352,3.7142,3.6352,3.6747,791181.0],["1991-09-30",3.6549,3.6944,3.5364,3.6944,764043.0],["1991-10-01",3.6944,3.813,3.6944,3.7932,1488631.0],["1991-10-02",3.7537,3.7735,3.6747,3.6747,700790.0],["1991-10-03",3.6747,3.7142,3.6549,3.6747,942737.0],["1991-10-04",3.6747,3.7142,3.6549,3.6549,738157.0],["1991-10-07",3.6549,3.6549,3.5561,3.5759,869673.0],["1991-10-08",3.5562,3.5759,3.5364,3.5562,1242718.0],["1991-10-09",3.5562,3.5957,3.5166,3.5166,1334570.0],["1991-10-10",3.4969,3.5364,3.4771,3.5166,880111.0],["1991-10-11",3.5166,3.6747,3.4969,3.5166,592238.0],["1991-10-14",3.5166,3.6944,3.5166,3.6549,618123.0],["1991-10-15",3.6549,3.7537,3.6352,3.6747,1573177.0],["1991-10-16",3.7142,3.7932,3.7142,3.7537,1479655.0],["1991-10-17",3.734,3.734,3.5364,3.6747,1201384.0],["1991-10-18",3.6944,3.7735,3.6944,3.7142,1358786.0],["1991-10-21",3.7142,3.7142,3.6549,3.6944,896602.0],["1991-10-22",3.7142,3.7735,3.5759,3.5759,1689453.0],["1991-10-23",3.5957,3.6154,3.4969,3.5364,2828837.0],["1991-10-24",3.4969,3.5166,3.4179,3.4376,1188859.0],["1991-10-25",3.3981,3.3981,3.2993,3.3783,2240775.0],["1991-10-28",3.4179,3.5364,3.3981,3.5364,1287809.0],["1991-10-29",3.5364,3.5759,3.4574,3.5166,1341041.0],["1991-10-30",3.5364,3.5957,3.5364,3.5957,1537897.0],["1991-10-31",3.5759,3.5759,3.5364,3.5759,634197.0],["1991-11-01",3.5759,3.5759,3.4376,3.4574,1027700.0],["1991-11-04",3.4376,3.4574,3.3783,3.4376,1009747.0],["1991-11-05",3.4574,3.4969,3.4179,3.4376,1189694.0],["1991-11-06",3.4376,3.4771,3.4179,3.4376,1083647.0],["1991-11-07",3.4574,3.4969,3.4179,3.4574,1772746.0],["1991-11-08",3.4574,3.4574,3.3981,3.3981,1283008.0],["1991-11-11",3.3981,3.4771,3.3981,3.4376,1123936.0],["1991-11-12",3.4376,3.4969,3.4179,3.4771,1238543.0],["1991-11-13",3.4376,3.4771,3.4179,3.4771,1020603.0],["1991-11-14",3.4574,3.4574,3.24,3.2796,4970871.0],["1991-11-15",3.2796,3.2796,3.1215,3.1413,2665382.0],["1991-11-18",3.161,3.2796,3.161,3.2598,2313422.0],["1991-11-19",3.161,3.2203,3.1215,3.1808,2603382.0],["1991-11-20",3.2005,3.2203,3.0227,3.161,2699618.0],["1991-11-21",3.161,3.2005,3.1018,3.1413,2684170.0],["1991-11-22",3.1413,3.161,3.003,3.0227,2294216.0],["1991-11-25",3.0227,3.0425,2.9832,3.0227,2811093.0],["1991-11-26",3.0227,3.082,3.0227,3.082,1764605.0],["1991-11-27",3.0425,3.0622,3.0227,3.0227,1368180.0],["1991-11-29",3.0227,3.0622,2.9832,3.0425,702669.0],["1991-12-02",3.003,3.082,2.9832,3.082,1593217.0],["1991-12-03",3.0425,3.082,3.0425,3.082,1372355.0],["1991-12-04",3.062,3.082,2.9819,2.9819,1213701.0],["1991-12-05",2.9619,2.9619,2.8619,2.9219,2167919.0],["1991-12-06",2.9019,3.0019,2.9019,2.9819,1186980.0],["1991-12-09",2.9819,3.0019,2.8819,2.9019,1606995.0],["1991-12-10",2.8819,2.9019,2.8218,2.8619,2080242.0],["1991-12-11",2.9019,2.9219,2.8018,2.8418,1970229.0],["1991-12-12",2.8619,2.9019,2.8418,2.8619,1474436.0],["1991-12-13",2.9219,2.9819,2.8819,2.9419,2823201.0],["1991-12-16",2.9219,2.9219,2.8418,2.8418,1600106.0],["1991-12-17",2.8418,2.8619,2.7618,2.7818,1724733.0],["1991-12-18",2.7618,2.8819,2.6617,2.7418,3354065.0],["1991-12-19",2.7418,2.7818,2.7018,2.7818,1514934.0],["1991-12-20",2.8418,2.8418,2.7218,2.7618,2621335.0],["1991-12-23",2.7618,2.8218,2.7418,2.8018,2269792.0],["1991-12-24",2.8018,2.8819,2.7618,2.8619,1802390.0],["1991-12-26",2.8819,2.8819,2.8218,2.8418,1583823.0],["1991-12-27",2.8619,2.8819,2.8418,2.8819,1937037.0],["1991-12-30",2.8619,2.8619,2.8018,2.8418,2792514.0],["1991-12-31",2.8418,2.9019,2.8018,2.8619,4177185.0],["1992-01-02",2.8819,3.022,2.8619,3.0019,1978370.0],["1992-01-03",3.0019,3.082,2.9819,3.022,2434708.0],["1992-01-06",3.082,3.122,3.042,3.082,2630938.0],["1992-01-07",3.062,3.082,3.022,3.022,1765023.0],["1992-01-08",2.9619,3.022,2.8819,3.022,2029724.0],["1992-01-09",3.022,3.022,2.9019,2.9219,2005508.0],["1992-01-10",2.9019,2.9819,2.8619,2.9619,2430533.0],["1992-01-13",2.9419,2.9819,2.9219,2.9619,2637200.0],["1992-01-14",2.9619,3.042,2.9419,3.042,2005299.0],["1992-01-15",3.082,3.142,3.042,3.082,2471032.0],["1992-01-16",3.102,3.1621,3.082,3.142,1840174.0],["1992-01-17",3.1821,3.2621,3.162,3.2421,2731975.0],["1992-01-20",3.2421,3.2621,3.2021,3.2021,828757.0],["1992-01-21",3.2821,3.2821,3.1821,3.2021,2536372.0],["1992-01-22",3.2021,3.2221,3.122,3.2021,1613049.0],["1992-01-23",3.1821,3.2021,3.122,3.142,1043983.0],["1992-01-24",3.1621,3.1621,3.062,3.142,1189485.0],["1992-01-27",3.142,3.142,3.062,3.082,822703.0],["1992-01-28",3.082,3.102,3.042,3.082,1076131.0],["1992-01-29",3.082,3.102,3.022,3.042,953801.0],["1992-01-30",3.022,3.082,3.0019,3.042,733356.0],["1992-01-31",3.022,3.062,3.0019,3.042,819154.0],["1992-02-03",3.022,3.082,3.022,3.062,994091.0],["1992-02-04",3.042,3.102,3.022,3.102,1869400.0],["1992-02-05",3.082,3.102,3.042,3.062,1137088.0],["1992-02-06",3.042,3.082,3.022,3.042,930629.0],["1992-02-07",3.042,3.1621,3.022,3.142,2445146.0],["1992-02-10",3.142,3.1621,3.082,3.082,1346887.0],["1992-02-11",3.082,3.102,3.062,3.082,1996532.0],["1992-02-12",3.082,3.122,3.062,3.102,831679.0],["1992-02-13",3.1821,3.2221,3.142,3.2021,2628850.0],["1992-02-14",3.2221,3.3021,3.2021,3.2421,2190256.0],["1992-02-18",3.2021,3.2021,3.102,3.142,1797588.0],["1992-02-19",3.102,3.142,3.0019,3.062,1612005.0],["1992-02-20",3.102,3.122,3.082,3.102,1069034.0],["1992-02-21",3.082,3.102,3.042,3.062,1516813.0],["1992-02-24",3.062,3.082,3.042,3.062,1085108.0],["1992-02-25",3.082,3.082,3.022,3.042,1206812.0],["1992-02-26",3.022,3.062,2.9819,3.042,2167293.0],["1992-02-27",3.022,3.042,2.9819,3.022,908292.0],["1992-02-28",3.042,3.102,3.022,3.102,1149196.0],["1992-03-02",3.102,3.102,3.062,3.082,983653.0],["1992-03-03",3.082,3.102,3.062,3.082,1011835.0],["1992-03-04",3.1023,3.1226,3.0414,3.0414,2085253.0],["1992-03-05",3.0414,3.0617,3.0414,3.0617,917686.0],["1992-03-06",3.082,3.1023,3.0617,3.082,779699.0],["1992-03-09",3.082,3.1023,3.0009,3.0414,1257331.0],["1992-03-10",3.0212,3.0414,3.0212,3.0212,1264428.0],["1992-03-11",3.0212,3.0212,2.9806,2.9806,1143768.0],["1992-03-12",2.9806,3.0212,2.9603,3.0009,1051916.0],["1992-03-13",3.0212,3.0212,2.9401,3.0009,1124354.0],["1992-03-16",3.0212,3.1023,3.0009,3.0617,1224765.0],["1992-03-17",3.082,3.1023,3.0617,3.0617,1491345.0],["1992-03-18",3.1023,3.1225,3.0617,3.1023,1156920.0],["1992-03-19",3.1428,3.1631,3.1225,3.1428,1377365.0],["1992-03-20",3.1631,3.1834,3.1428,3.1631,2384398.0],["1992-03-23",3.1834,3.2239,3.1428,3.1428,2037239.0],["1992-03-24",3.1428,3.1428,3.082,3.082,1080515.0],["1992-03-25",3.1023,3.1023,3.082,3.082,722918.0],["1992-03-26",3.1023,3.1023,3.0617,3.082,712063.0],["1992-03-27",3.082,3.1023,3.0414,3.0414,755693.0],["1992-03-30",3.0212,3.0617,3.0009,3.0212,1040226.0],["1992-03-31",3.0212,3.1428,2.9806,3.1226,1309102.0],["1992-04-01",3.0617,3.082,3.0009,3.0212,647140.0],["1992-04-02",3.0414,3.0414,2.9603,2.9603,883242.0],["1992-04-03",2.9603,3.082,2.9401,3.082,1484247.0],["1992-04-06",3.1226,3.2239,3.1023,3.2037,2198189.0],["1992-04-07",3.2037,3.2037,3.0617,3.0617,1447506.0],["1992-04-08",3.0617,3.1226,2.9806,2.9806,2206122.0],["1992-04-09",3.0212,3.0414,2.9806,3.0009,1582362.0],["1992-04-10",3.0414,3.082,3.0212,3.0414,896811.0],["1992-04-13",3.0617,3.1023,3.0414,3.0617,794312.0],["1992-04-14",3.0414,3.1226,3.0212,3.1226,1723480.0],["1992-04-15",3.1631,3.2239,3.1428,3.2239,2042249.0],["1992-04-16",3.2239,3.2848,3.1428,3.2645,3292065.0],["1992-04-20",3.2239,3.2645,3.2037,3.2442,1217250.0],["1992-04-21",3.2239,3.2442,3.1023,3.1428,1436860.0],["1992-04-22",3.1428,3.1428,3.082,3.1023,726676.0],["1992-04-23",3.2037,3.2239,3.1834,3.1834,1457318.0],["1992-04-24",3.2037,3.3456,3.1834,3.3253,2543052.0],["1992-04-27",3.3253,3.3253,3.2645,3.2645,2375839.0],["1992-04-28",3.2442,3.305,3.2442,3.2645,1688201.0],["1992-04-29",3.2848,3.305,3.2239,3.2239,837525.0],["1992-04-30",3.2645,3.3861,3.2645,3.3659,2250378.0],["1992-05-01",3.3456,3.3659,3.305,3.3253,1498443.0],["1992-05-04",3.3253,3.3861,3.305,3.3861,1619729.0],["1992-05-05",3.3861,3.3861,3.305,3.3253,1550005.0],["1992-05-06",3.3253,3.3253,3.2645,3.2645,819989.0],["1992-05-07",3.2848,3.3659,3.2645,3.3659,1207856.0],["1992-05-08",3.3456,3.3659,3.2848,3.3253,719787.0],["1992-05-11",3.3253,3.3861,3.305,3.3861,1365466.0],["1992-05-12",3.3659,3.447,3.305,3.305,2814225.0],["1992-05-13",3.3456,3.3861,3.3456,3.3456,1414523.0],["1992-05-14",3.3861,3.4875,3.3659,3.4875,2202782.0],["1992-05-15",3.4875,3.4875,3.4267,3.4672,2053104.0],["1992-05-18",3.5078,3.5078,3.4672,3.4875,1681729.0],["1992-05-19",3.5078,3.5281,3.4875,3.5078,1229566.0],["1992-05-20",3.5078,3.5078,3.4267,3.4267,971754.0],["1992-05-21",3.4672,3.5078,3.447,3.5078,1345634.0],["1992-05-22",3.5078,3.5686,3.4875,3.5484,2187960.0],["1992-05-26",3.6295,3.7511,3.6092,3.7308,5912982.0],["1992-05-27",3.7308,3.7308,3.5889,3.6295,2496500.0],["1992-05-28",3.6295,3.6497,3.5889,3.6295,1684443.0],["1992-05-29",3.5889,3.6092,3.5484,3.5686,1322880.0],["1992-06-01",3.5686,3.6295,3.5281,3.5686,1292193.0],["1992-06-02",3.6092,3.6092,3.5281,3.5281,1159425.0],["1992-06-03",3.5686,3.5889,3.5281,3.5686,1340624.0],["1992-06-04",3.5891,3.5891,3.5276,3.5481,737113.0],["1992-06-05",3.6096,3.6096,3.5686,3.5891,1121640.0],["1992-06-08",3.6096,3.6712,3.5891,3.6507,1594261.0],["1992-06-09",3.6302,3.6507,3.5686,3.5686,728137.0],["1992-06-10",3.5686,3.6507,3.5481,3.6096,1399910.0],["1992-06-11",3.6096,3.6507,3.5891,3.5891,1210570.0],["1992-06-12",3.6302,3.6302,3.5481,3.5481,833558.0],["1992-06-15",3.5481,3.5891,3.5276,3.5686,762164.0],["1992-06-16",3.5891,3.5891,3.5481,3.5686,570110.0],["1992-06-17",3.5481,3.5686,3.4866,3.5071,803289.0],["1992-06-18",3.4866,3.5276,3.3635,3.384,1750618.0],["1992-06-19",3.384,3.384,3.343,3.3635,1246058.0],["1992-06-22",3.3225,3.384,3.261,3.3225,918521.0],["1992-06-23",3.3225,3.343,3.2405,3.2405,1250024.0],["1992-06-24",3.261,3.3225,3.2405,3.302,744211.0],["1992-06-25",3.2815,3.302,3.1995,3.2405,972798.0],["1992-06-26",3.1995,3.261,3.1995,3.2405,736278.0],["1992-06-29",3.2405,3.343,3.22,3.302,861323.0],["1992-06-30",3.3225,3.343,3.179,3.22,1222051.0],["1992-07-01",3.22,3.2405,3.1174,3.2405,522305.0],["1992-07-02",3.2405,3.261,3.22,3.261,629187.0],["1992-07-06",3.261,3.261,3.1995,3.22,849632.0],["1992-07-07",3.22,3.22,3.1584,3.179,1309519.0],["1992-07-08",3.179,3.179,3.1174,3.1584,969666.0],["1992-07-09",3.1584,3.1995,3.1379,3.1995,1009539.0],["1992-07-10",3.22,3.22,3.179,3.1995,940232.0],["1992-07-13",3.1995,3.261,3.179,3.261,689935.0],["1992-07-14",3.2405,3.3225,3.22,3.302,1534557.0],["1992-07-15",3.302,3.302,3.1995,3.1995,1029788.0],["1992-07-16",3.1995,3.22,3.1584,3.1995,716447.0],["1992-07-17",3.1995,3.1995,3.1379,3.1584,909754.0],["1992-07-20",3.1379,3.179,3.1174,3.1584,936892.0],["1992-07-21",3.1584,3.1995,3.1379,3.179,947538.0],["1992-07-22",3.179,3.2405,3.1584,3.2405,1785481.0],["1992-07-23",3.261,3.2815,3.179,3.22,1006825.0],["1992-07-24",3.1995,3.2405,3.179,3.1995,625221.0],["1992-07-27",3.179,3.179,3.1379,3.1379,735443.0],["1992-07-28",3.1379,3.22,3.1379,3.1995,1110993.0],["1992-07-29",3.1995,3.2405,3.1995,3.22,792642.0],["1992-07-30",3.261,3.302,3.2405,3.302,1557311.0],["1992-07-31",3.343,3.384,3.3225,3.3635,1374651.0],["1992-08-03",3.3635,3.384,3.302,3.3225,657787.0],["1992-08-04",3.3225,3.343,3.2815,3.3225,886373.0],["1992-08-05",3.302,3.3225,3.261,3.2815,702878.0],["1992-08-06",3.2815,3.302,3.2405,3.2815,844414.0],["1992-08-07",3.261,3.302,3.2405,3.261,578251.0],["1992-08-10",3.2405,3.2815,3.22,3.2405,623968.0],["1992-08-11",3.2405,3.2815,3.2405,3.261,445065.0],["1992-08-12",3.261,3.302,3.2405,3.2815,662797.0],["1992-08-13",3.2815,3.302,3.261,3.2815,695571.0],["1992-08-14",3.261,3.302,3.261,3.302,428365.0],["1992-08-17",3.302,3.302,3.2405,3.261,760703.0],["1992-08-18",3.2815,3.2815,3.2405,3.261,507066.0],["1992-08-19",3.261,3.2815,3.22,3.2405,803289.0],["1992-08-20",3.22,3.2405,3.22,3.22,609147.0],["1992-08-21",3.22,3.2405,3.179,3.179,900360.0],["1992-08-24",3.1584,3.1995,3.1379,3.1584,853181.0],["1992-08-25",3.1584,3.179,3.0969,3.1174,967370.0],["1992-08-26",3.1379,3.1379,3.0969,3.0969,856939.0],["1992-08-27",3.1174,3.1379,3.0764,3.0969,755275.0],["1992-08-28",3.1174,3.179,3.0969,3.179,736905.0],["1992-08-31",3.179,3.261,3.1584,3.261,1270482.0],["1992-09-01",3.22,3.22,3.1584,3.179,849215.0],["1992-09-02",3.22,3.22,3.179,3.179,901404.0],["1992-09-03",3.1997,3.2205,3.1374,3.1582,882407.0],["1992-09-04",3.1166,3.179,3.1166,3.1582,594534.0],["1992-09-08",3.1582,3.1582,3.0958,3.0958,713524.0],["1992-09-09",3.1166,3.1374,3.0958,3.1166,821450.0],["1992-09-10",3.1166,3.1582,3.1166,3.1166,1190112.0],["1992-09-11",3.1166,3.1374,3.0751,3.0958,751309.0],["1992-09-14",3.1166,3.1374,3.0751,3.1374,1272152.0],["1992-09-15",3.1166,3.1374,3.0958,3.1166,920400.0],["1992-09-16",3.0751,3.1374,3.0751,3.0958,1360038.0],["1992-09-17",3.0958,3.1166,3.0958,3.0958,548399.0],["1992-09-18",3.1374,3.1582,3.0958,3.1582,1255034.0],["1992-09-21",3.1374,3.179,3.1166,3.1582,953801.0],["1992-09-22",3.1582,3.179,3.1166,3.1374,841491.0],["1992-09-23",3.1166,3.179,3.1166,3.1374,1685487.0],["1992-09-24",3.1166,3.1374,3.0543,3.0543,764043.0],["1992-09-25",3.0751,3.0958,2.9712,2.9712,1513890.0],["1992-09-28",2.9712,3.0543,2.9712,2.9712,1200967.0],["1992-09-29",2.9712,3.0127,2.9504,2.9712,844414.0],["1992-09-30",2.9712,2.992,2.9088,2.9296,837733.0],["1992-10-01",2.9712,3.0543,2.9504,2.992,1419742.0],["1992-10-02",2.9504,2.9712,2.9088,2.9088,1164226.0],["1992-10-05",2.8673,2.8881,2.7634,2.7842,2008222.0],["1992-10-06",2.8465,2.8673,2.805,2.8465,1105357.0],["1992-10-07",2.8465,2.8673,2.8257,2.8673,903074.0],["1992-10-08",2.8673,2.8673,2.805,2.8257,1300752.0],["1992-10-09",2.8257,2.8257,2.7426,2.7426,1507002.0],["1992-10-12",2.7634,2.805,2.7218,2.7426,1568375.0],["1992-10-13",2.7634,2.8465,2.7426,2.8257,1681312.0],["1992-10-14",2.8257,2.8465,2.805,2.8465,891175.0],["1992-10-15",2.805,2.8881,2.805,2.8465,1872531.0],["1992-10-16",2.8881,2.8881,2.805,2.8673,1154415.0],["1992-10-19",2.8465,2.8673,2.8257,2.8257,1309937.0],["1992-10-20",2.8465,2.8673,2.7634,2.7842,1377573.0],["1992-10-21",2.7634,2.805,2.7426,2.7842,1107236.0],["1992-10-22",2.8465,2.8465,2.805,2.805,1494685.0],["1992-10-23",2.8257,2.8465,2.6803,2.7011,2618413.0],["1992-10-26",2.6803,2.6803,2.618,2.6387,3042602.0],["1992-10-27",2.6595,2.7426,2.6387,2.7426,1603238.0],["1992-10-28",2.7218,2.8257,2.7218,2.805,1172576.0],["1992-10-29",2.8257,2.8465,2.805,2.8465,1450638.0],["1992-10-30",2.805,2.8465,2.805,2.8257,967996.0],["1992-11-02",2.8257,2.8673,2.7842,2.805,845875.0],["1992-11-03",2.8257,2.8257,2.7011,2.7426,1585285.0],["1992-11-04",2.7426,2.805,2.6803,2.7426,1344173.0],["1992-11-05",2.7634,2.7634,2.7426,2.7634,829174.0],["1992-11-06",2.7634,2.7634,2.7218,2.7426,1094502.0],["1992-11-09",2.7426,2.805,2.7218,2.7426,1298455.0],["1992-11-10",2.7426,2.7842,2.7218,2.7634,1512638.0],["1992-11-11",2.7842,2.805,2.7426,2.7634,1394900.0],["1992-11-12",2.7426,2.7842,2.7426,2.7634,1080724.0],["1992-11-13",2.7426,2.7634,2.7218,2.7426,926245.0],["1992-11-16",2.7426,2.805,2.7426,2.7842,1152953.0],["1992-11-17",2.7634,2.805,2.7634,2.7634,939188.0],["1992-11-18",2.7634,2.8257,2.7634,2.8257,1119344.0],["1992-11-19",2.8465,2.8673,2.805,2.8465,1450846.0],["1992-11-20",2.8881,2.9088,2.8257,2.9088,1756672.0],["1992-11-23",2.8881,2.9088,2.8257,2.8465,1082185.0],["1992-11-24",2.8257,2.8673,2.8257,2.8673,1219337.0],["1992-11-25",2.8465,2.9504,2.8465,2.9296,1817211.0],["1992-11-27",2.9504,2.992,2.9296,2.9504,1603655.0],["1992-11-30",2.9712,3.0127,2.9504,2.9712,2089845.0],["1992-12-01",2.9712,3.0335,2.9504,3.0127,2404856.0],["1992-12-02",3.0543,3.0958,3.0335,3.0543,2454122.0],["1992-12-03",3.0543,3.0751,2.9712,2.992,2315718.0],["1992-12-04",2.992,3.0341,2.9709,2.9709,1494894.0],["1992-12-07",3.013,3.0341,2.9709,3.013,1385715.0],["1992-12-08",3.013,3.0552,2.9709,3.0552,2862864.0],["1992-12-09",3.0552,3.0552,3.013,3.0341,2294634.0],["1992-12-10",3.0341,3.0552,2.992,2.992,1618477.0],["1992-12-11",2.992,3.013,2.9709,2.992,911841.0],["1992-12-14",2.992,3.0552,2.9709,3.0341,1995279.0],["1992-12-15",3.0552,3.0552,3.013,3.0552,1803642.0],["1992-12-16",3.0552,3.0552,3.013,3.0341,1436025.0],["1992-12-17",3.013,3.0552,2.992,3.013,1741224.0],["1992-12-18",3.0341,3.0552,2.992,3.0552,3531715.0],["1992-12-21",3.0552,3.0552,2.992,3.013,1646241.0],["1992-12-22",3.013,3.013,2.9498,2.9709,1698638.0],["1992-12-23",2.9709,2.9709,2.9077,2.9498,1883595.0],["1992-12-24",2.9287,2.9709,2.9077,2.9287,1011000.0],["1992-12-28",2.9077,2.9709,2.8445,2.8655,1934114.0],["1992-12-29",2.9077,2.992,2.8866,2.9287,2042040.0],["1992-12-30",2.9287,2.9498,2.9077,2.9077,1398031.0],["1992-12-31",2.9077,2.9287,2.8655,2.8655,2470197.0],["1993-01-04",2.9077,2.992,2.9077,2.9498,899942.0],["1993-01-05",2.9498,3.013,2.9498,2.992,1332274.0],["1993-01-06",2.9709,3.013,2.9709,2.992,1326220.0],["1993-01-07",3.013,3.013,2.9287,2.9287,1044401.0],["1993-01-08",2.9498,2.9498,2.8655,2.9077,1415984.0],["1993-01-11",2.9077,2.9287,2.8655,2.8866,1253364.0],["1993-01-12",2.8866,2.9077,2.8655,2.8866,1082603.0],["1993-01-13",2.8866,2.9287,2.8866,2.9287,1321418.0],["1993-01-14",2.9287,2.9287,2.8445,2.8655,1466294.0],["1993-01-15",2.8655,2.9077,2.8445,2.9077,1825979.0],["1993-01-18",2.9077,2.9287,2.8866,2.9077,1444375.0],["1993-01-19",2.9709,3.013,2.9498,2.9709,1937663.0],["1993-01-20",2.9709,2.992,2.9077,2.9287,1187815.0],["1993-01-21",2.9287,2.9709,2.9287,2.9498,1007660.0],["1993-01-22",2.9709,2.992,2.9498,2.9498,1798423.0],["1993-01-25",2.9709,3.0552,2.9498,3.0341,2329287.0],["1993-01-26",3.0552,3.0552,3.013,3.013,1179048.0],["1993-01-27",3.013,3.0762,2.992,3.0341,1464207.0],["1993-01-28",3.0341,3.1394,3.013,3.1184,1436860.0],["1993-01-29",3.1394,3.1605,3.1184,3.1394,1707615.0],["1993-02-01",3.1184,3.1394,3.0973,3.1184,976555.0],["1993-02-02",3.0973,3.1394,3.0973,3.0973,838151.0],["1993-02-03",3.1184,3.1394,3.0973,3.1184,1143142.0],["1993-02-04",3.1605,3.2027,3.1394,3.1816,1719931.0],["1993-02-05",3.2027,3.2659,3.2027,3.2027,2920481.0],["1993-02-08",3.2237,3.2659,3.2027,3.2237,1110993.0],["1993-02-09",3.2027,3.2027,3.1394,3.1816,1966053.0],["1993-02-10",3.1605,3.1816,3.0973,3.0973,2558500.0],["1993-02-11",3.1184,3.1394,3.0973,3.1394,4019575.0],["1993-02-12",3.1605,3.2448,3.1605,3.2448,4369240.0],["1993-02-16",3.2237,3.2237,3.1816,3.1816,2117610.0],["1993-02-17",3.2027,3.2237,3.1816,3.2027,2788130.0],["1993-02-18",3.2237,3.2237,3.1816,3.2027,2194431.0],["1993-02-19",3.2027,3.3291,3.2027,3.308,3809359.0],["1993-02-22",3.308,3.3501,3.2869,3.3291,2644716.0],["1993-02-23",3.3501,3.3923,3.308,3.3923,2814642.0],["1993-02-24",3.3712,3.4344,3.3501,3.4134,4424142.0],["1993-02-25",3.3923,3.4134,3.3501,3.3712,1702814.0],["1993-02-26",3.3923,3.4134,3.3291,3.4134,2222822.0],["1993-03-01",3.3923,3.4344,3.3923,3.4344,1888814.0],["1993-03-02",3.4134,3.4766,3.3923,3.4766,1830780.0],["1993-03-03",3.4555,3.4766,3.4134,3.4766,1736423.0],["1993-03-04",3.4552,3.4766,3.4126,3.4126,1487796.0],["1993-03-05",3.4339,3.4552,3.3913,3.3913,1424335.0],["1993-03-08",3.4126,3.4339,3.3699,3.4339,2129091.0],["1993-03-09",3.4339,3.5406,3.4126,3.5406,3096252.0],["1993-03-10",3.5406,3.5832,3.5192,3.5406,2241192.0],["1993-03-11",3.5619,3.5619,3.5192,3.5619,2306741.0],["1993-03-12",3.5192,3.5406,3.4766,3.5406,1646241.0],["1993-03-15",3.5619,3.6045,3.5406,3.5832,1633298.0],["1993-03-16",3.5832,3.6045,3.5406,3.5619,1887770.0],["1993-03-17",3.5619,3.6045,3.5406,3.6045,2104875.0],["1993-03-18",3.5832,3.6259,3.5832,3.5832,1759177.0],["1993-03-19",3.6045,3.6259,3.5832,3.6045,2020330.0],["1993-03-22",3.5832,3.6259,3.5619,3.6045,2295469.0],["1993-03-23",3.6259,3.6685,3.6259,3.6472,1777965.0],["1993-03-24",3.6472,3.7325,3.6259,3.7112,3041767.0],["1993-03-25",3.7325,3.8605,3.7325,3.8392,4181778.0],["1993-03-26",3.8392,3.8392,3.7965,3.8178,1858545.0],["1993-03-29",3.7965,3.8392,3.6899,3.7112,1517439.0],["1993-03-30",3.7112,3.8178,3.7112,3.7965,2143913.0],["1993-03-31",3.8392,3.8605,3.7538,3.7538,2477294.0],["1993-04-01",3.7752,3.7752,3.6899,3.7325,820824.0],["1993-04-02",3.6899,3.7112,3.6472,3.6472,778864.0],["1993-04-05",3.6472,3.8178,3.6472,3.7965,1503661.0],["1993-04-06",3.7965,3.8392,3.7752,3.7965,1886100.0],["1993-04-07",3.7965,3.9245,3.7538,3.9031,2840110.0],["1993-04-08",3.9245,3.9671,3.8605,3.8818,1885474.0],["1993-04-12",3.9671,3.9885,3.9245,3.9458,2735942.0],["1993-04-13",3.9671,4.0098,3.9458,3.9885,2101327.0],["1993-04-14",3.9671,3.9885,3.8818,3.9031,1501783.0],["1993-04-15",3.9031,3.9245,3.7965,3.7965,1674840.0],["1993-04-16",3.8178,3.9031,3.7752,3.9031,2617786.0],["1993-04-19",3.8605,3.9031,3.8605,3.8605,1501783.0],["1993-04-20",3.8605,3.8605,3.7752,3.7752,1003067.0],["1993-04-21",3.7752,3.7965,3.7112,3.7112,1020185.0],["1993-04-22",3.7325,3.8178,3.7112,3.7752,1524119.0],["1993-04-23",3.7112,3.7112,3.6685,3.6899,1068616.0],["1993-04-26",3.6899,3.7112,3.6472,3.6472,916851.0],["1993-04-27",3.6685,3.6899,3.6472,3.6685,798696.0],["1993-04-28",3.6899,3.7752,3.6685,3.7538,1545830.0],["1993-04-29",3.7325,3.7752,3.7112,3.7752,932091.0],["1993-04-30",3.7752,3.8178,3.7538,3.7752,921653.0],["1993-05-03",3.7965,3.7965,3.7112,3.7752,1213910.0],["1993-05-04",3.7965,3.8392,3.7752,3.8178,1052751.0],["1993-05-05",3.8178,3.8392,3.7752,3.7752,876562.0],["1993-05-06",3.7752,3.8605,3.7752,3.7965,1260044.0],["1993-05-07",3.7965,3.8178,3.7538,3.7538,575120.0],["1993-05-10",3.7752,3.7965,3.7538,3.7538,1564200.0],["1993-05-11",3.7538,3.7752,3.7325,3.7752,814144.0],["1993-05-12",3.7538,3.7965,3.7538,3.7965,586810.0],["1993-05-13",3.7965,3.7965,3.7112,3.7538,905996.0],["1993-05-14",3.7325,3.7538,3.6685,3.6899,695571.0],["1993-05-17",3.7112,3.7325,3.6899,3.7325,596830.0],["1993-05-18",3.7112,3.7325,3.6259,3.6685,851302.0],["1993-05-19",3.7112,3.7112,3.6472,3.6899,1131660.0],["1993-05-20",3.7112,3.7112,3.6472,3.7112,705383.0],["1993-05-21",3.6899,3.7112,3.6685,3.6899,1103687.0],["1993-05-24",3.7112,3.7752,3.6899,3.7538,972798.0],["1993-05-25",3.7538,3.7752,3.7112,3.7325,698703.0],["1993-05-26",3.7538,3.7752,3.7112,3.7752,1518066.0],["1993-05-27",3.7538,3.7965,3.7538,3.7752,1035633.0],["1993-05-28",3.7538,3.7752,3.7112,3.7112,1293445.0],["1993-06-01",3.7112,3.8392,3.7112,3.7752,2096108.0],["1993-06-02",3.7965,3.8392,3.7965,3.8392,1721602.0],["1993-06-03",3.8392,3.8818,3.8178,3.8605,1373398.0],["1993-06-04",3.8605,3.8605,3.7958,3.8389,879276.0],["1993-06-07",3.8605,3.8605,3.7742,3.7742,1576934.0],["1993-06-08",3.7958,3.8605,3.7742,3.8173,1148361.0],["1993-06-09",3.8173,3.8605,3.7742,3.7958,1207647.0],["1993-06-10",3.8173,3.8389,3.7742,3.7742,916016.0],["1993-06-11",3.7095,3.7095,3.4291,3.4507,4677153.0],["1993-06-14",3.4938,3.537,3.4291,3.4507,3354273.0],["1993-06-15",3.4723,3.4723,3.4291,3.4291,1770868.0],["1993-06-16",3.4507,3.6448,3.4291,3.6232,2242445.0],["1993-06-17",3.6017,3.6664,3.5801,3.6017,1533096.0],["1993-06-18",3.6232,3.6879,3.6017,3.6232,2500257.0],["1993-06-21",3.6448,3.6879,3.6232,3.6879,1722019.0],["1993-06-22",3.6879,3.7095,3.6017,3.6448,1163391.0],["1993-06-23",3.6232,3.6448,3.5154,3.5154,1299708.0],["1993-06-24",3.5154,3.5585,3.5154,3.537,981774.0],["1993-06-25",3.537,3.5585,3.4938,3.5154,1284051.0],["1993-06-28",3.5154,3.537,3.5154,3.537,1262550.0],["1993-06-29",3.5585,3.6017,3.537,3.5801,1283425.0],["1993-06-30",3.5801,3.6232,3.5585,3.6232,908501.0],["1993-07-01",3.5801,3.6017,3.5154,3.5154,835020.0],["1993-07-02",3.537,3.537,3.4723,3.4723,801201.0],["1993-07-06",3.4723,3.5585,3.4723,3.537,871760.0],["1993-07-07",3.537,3.5585,3.5154,3.5154,501220.0],["1993-07-08",3.537,3.5585,3.4938,3.537,1041061.0],["1993-07-09",3.537,3.5585,3.4938,3.537,585349.0],["1993-07-12",3.537,3.5585,3.5154,3.537,878858.0],["1993-07-13",3.537,3.5801,3.5154,3.5585,824373.0],["1993-07-14",3.5585,3.5801,3.537,3.5801,1509715.0],["1993-07-15",3.537,3.5585,3.5154,3.5154,892010.0],["1993-07-16",3.537,3.5585,3.5154,3.537,1065067.0],["1993-07-19",3.4938,3.537,3.4723,3.5154,994091.0],["1993-07-20",3.5154,3.5585,3.4938,3.5154,1117256.0],["1993-07-21",3.5154,3.6017,3.4938,3.5801,1031458.0],["1993-07-22",3.6017,3.7526,3.6017,3.6879,2319267.0],["1993-07-23",3.6879,3.7311,3.6879,3.7095,1363796.0],["1993-07-26",3.7311,3.7311,3.6879,3.6879,1022064.0],["1993-07-27",3.6879,3.7095,3.6448,3.6664,789093.0],["1993-07-28",3.6879,3.6879,3.6232,3.6232,1110158.0],["1993-07-29",3.6232,3.7095,3.6232,3.6664,742332.0],["1993-07-30",3.6879,3.6879,3.6232,3.6448,522096.0],["1993-08-02",3.6448,3.6664,3.6232,3.6664,694319.0],["1993-08-03",3.6664,3.6664,3.6017,3.6232,646096.0],["1993-08-04",3.6232,3.6232,3.5801,3.5801,1044192.0],["1993-08-05",3.6017,3.6017,3.537,3.537,1688618.0],["1993-08-06",3.537,3.5585,3.5154,3.537,836063.0],["1993-08-09",3.537,3.5585,3.5154,3.5585,1266098.0],["1993-08-10",3.5585,3.5585,3.5154,3.537,827087.0],["1993-08-11",3.5585,3.5585,3.5154,3.5585,1117882.0],["1993-08-12",3.5585,3.5801,3.5154,3.537,696824.0],["1993-08-13",3.537,3.537,3.4938,3.4938,1680686.0],["1993-08-16",3.5154,3.537,3.4938,3.5154,745881.0],["1993-08-17",3.537,3.5801,3.5154,3.537,1164852.0],["1993-08-18",3.5585,3.6232,3.537,3.6017,1295115.0],["1993-08-19",3.5801,3.6017,3.5585,3.6017,1215788.0],["1993-08-20",3.6017,3.6017,3.5585,3.6017,1552928.0],["1993-08-23",3.6017,3.6232,3.5801,3.6232,1643945.0],["1993-08-24",3.6232,3.6232,3.5801,3.6232,1317243.0],["1993-08-25",3.6448,3.7311,3.6232,3.7311,2159361.0],["1993-08-26",3.7311,3.7526,3.7095,3.7311,1022481.0],["1993-08-27",3.7311,3.7311,3.6448,3.6448,1081142.0],["1993-08-30",3.6448,3.6879,3.6448,3.6664,940441.0],["1993-08-31",3.6448,3.7095,3.6232,3.6879,1454604.0],["1993-09-01",3.6448,3.6448,3.6017,3.6232,1009330.0],["1993-09-02",3.6232,3.7095,3.6232,3.6664,1672127.0],["1993-09-03",3.6664,3.6882,3.6227,3.6227,1814706.0],["1993-09-07",3.6227,3.6882,3.5791,3.5791,1736632.0],["1993-09-08",3.5791,3.6009,3.5354,3.5791,883451.0],["1993-09-09",3.5791,3.6009,3.5354,3.5791,3412725.0],["1993-09-10",3.5791,3.6227,3.5573,3.6009,1365257.0],["1993-09-13",3.6227,3.6227,3.5354,3.5791,676575.0],["1993-09-14",3.5573,3.5791,3.5354,3.5573,812056.0],["1993-09-15",3.5573,3.6446,3.5354,3.6446,1124145.0],["1993-09-16",3.6446,3.6446,3.6009,3.6227,833558.0],["1993-09-17",3.6227,3.6664,3.6009,3.6227,3646113.0],["1993-09-20",3.6227,3.6446,3.5573,3.5573,632736.0],["1993-09-21",3.5573,3.6009,3.5354,3.5573,1259418.0],["1993-09-22",3.6009,3.6009,3.5573,3.5791,770723.0],["1993-09-23",3.6227,3.6446,3.6009,3.6009,614783.0],["1993-09-24",3.6227,3.6446,3.6009,3.6446,694527.0],["1993-09-27",3.6446,3.6664,3.6227,3.6227,1521614.0],["1993-09-28",3.6446,3.6664,3.6227,3.6227,857148.0],["1993-09-29",3.6009,3.6664,3.5791,3.6446,3341331.0],["1993-09-30",3.6446,3.6446,3.6009,3.6009,1340624.0],["1993-10-01",3.6009,3.6882,3.6009,3.6664,1627453.0],["1993-10-04",3.6446,3.6664,3.6009,3.6009,885121.0],["1993-10-05",3.6009,3.6009,3.5573,3.5573,1342920.0],["1993-10-06",3.5573,3.6009,3.5573,3.5573,1646659.0],["1993-10-07",3.5573,3.5573,3.5136,3.5136,868212.0],["1993-10-08",3.5136,3.5573,3.5136,3.5136,1668578.0],["1993-10-11",3.5573,3.5791,3.5354,3.5573,423146.0],["1993-10-12",3.5791,3.5791,3.5573,3.5791,914138.0],["1993-10-13",3.5573,3.5791,3.5354,3.5354,1460449.0],["1993-10-14",3.5354,3.5354,3.4918,3.5136,1224139.0],["1993-10-15",3.5136,3.5136,3.47,3.47,1466503.0],["1993-10-18",3.5136,3.5136,3.47,3.47,800575.0],["1993-10-19",3.47,3.5136,3.47,3.5136,2578540.0],["1993-10-20",3.5573,3.5791,3.4918,3.4918,1353984.0],["1993-10-21",3.4918,3.4918,3.3172,3.339,5800463.0],["1993-10-22",3.339,3.3608,3.2517,3.2954,4092848.0],["1993-10-25",3.2736,3.339,3.2517,3.2736,3284967.0],["1993-10-26",3.2954,3.3172,3.2517,3.2517,1234994.0],["1993-10-27",3.2517,3.2736,3.2299,3.2517,2604843.0],["1993-10-28",3.2517,3.2517,3.2299,3.2299,879484.0],["1993-10-29",3.2517,3.2736,3.2081,3.2517,2898353.0],["1993-11-01",3.2299,3.2736,3.2299,3.2517,1254408.0],["1993-11-02",3.2299,3.2517,3.1644,3.2299,2445981.0],["1993-11-03",3.2517,3.2517,3.1863,3.2081,1663150.0],["1993-11-04",3.2081,3.2736,3.2081,3.2517,1506375.0],["1993-11-05",3.2081,3.2954,3.2081,3.2736,3618140.0],["1993-11-08",3.2736,3.2954,3.2517,3.2736,1131243.0],["1993-11-09",3.2736,3.2954,3.1426,3.1644,2792514.0],["1993-11-10",3.1644,3.1863,3.1208,3.1644,2144539.0],["1993-11-11",3.1426,3.1863,3.1208,3.1863,1848733.0],["1993-11-12",3.1426,3.1644,3.1208,3.1208,3169317.0],["1993-11-15",3.1426,3.1644,3.1208,3.1426,1116630.0],["1993-11-16",3.1426,3.1644,3.099,3.1426,1369850.0],["1993-11-17",3.1426,3.1863,3.099,3.1208,2320937.0],["1993-11-18",3.1208,3.1208,3.099,3.1208,973007.0],["1993-11-19",3.1208,3.1208,3.0553,3.0771,1495729.0],["1993-11-22",3.099,3.1208,3.0771,3.099,869673.0],["1993-11-23",3.0771,3.1208,3.0553,3.0553,2070640.0],["1993-11-24",3.0771,3.099,3.0335,3.0771,1117047.0],["1993-11-26",3.0771,3.099,3.0335,3.0335,756110.0],["1993-11-29",3.0553,3.0771,3.0117,3.0553,2997303.0],["1993-11-30",3.0553,3.1426,3.0335,3.099,1625574.0],["1993-12-01",3.0771,3.1208,3.0553,3.099,1633298.0],["1993-12-02",3.1208,3.1863,3.1208,3.1644,2578749.0],["1993-12-03",3.1644,3.1863,3.1426,3.1644,1212866.0],["1993-12-06",3.1866,3.2087,3.1644,3.1866,1413479.0],["1993-12-07",3.1644,3.1866,3.1423,3.1644,1272570.0],["1993-12-08",3.1423,3.1866,3.1423,3.1644,1654174.0],["1993-12-09",3.1866,3.1866,3.1423,3.1644,1337701.0],["1993-12-10",3.1644,3.2087,3.1423,3.1866,1720767.0],["1993-12-13",3.1644,3.1866,3.0759,3.0759,4404937.0],["1993-12-14",3.0759,3.098,3.0317,3.0759,3783474.0],["1993-12-15",3.0759,3.098,3.0538,3.0759,1326011.0],["1993-12-16",3.098,3.1423,3.0759,3.1202,1470887.0],["1993-12-17",3.098,3.1202,3.0317,3.0759,1951023.0],["1993-12-20",3.0759,3.098,3.0317,3.0317,1157755.0],["1993-12-21",3.0317,3.0538,3.0095,3.0095,1710120.0],["1993-12-22",3.0317,3.0538,3.0095,3.0095,2283152.0],["1993-12-23",3.0317,3.0759,3.0095,3.0317,2093394.0],["1993-12-27",3.0317,3.0759,3.0317,3.0538,1488005.0],["1993-12-28",3.0759,3.098,3.0317,3.0317,2504432.0],["1993-12-29",3.0538,3.0538,3.0095,3.0317,2090889.0],["1993-12-30",3.0317,3.0317,2.9874,3.0095,2027010.0],["1993-12-31",3.0317,3.098,3.0095,3.0095,2855349.0],["1994-01-03",3.0317,3.098,3.0317,3.098,1753332.0],["1994-01-04",3.098,3.1644,3.0759,3.0759,1480698.0],["1994-01-05",3.0759,3.1644,3.0759,3.1423,1684443.0],["1994-01-06",3.1644,3.2087,3.1423,3.1866,2022835.0],["1994-01-07",3.1866,3.2087,3.1644,3.1866,1532887.0],["1994-01-10",3.1866,3.2308,3.1866,3.2308,1626827.0],["1994-01-11",3.2308,3.2308,3.1423,3.1644,1190529.0],["1994-01-12",3.1866,3.2087,3.1423,3.1423,1241465.0],["1994-01-13",3.1202,3.1423,3.098,3.1423,1033963.0],["1994-01-14",3.1423,3.1644,3.1202,3.1644,1056508.0],["1994-01-17",3.1644,3.1644,3.1202,3.1202,668016.0],["1994-01-18",3.1423,3.1866,3.1202,3.1866,966118.0],["1994-01-19",3.1866,3.2087,3.1644,3.1866,1389473.0],["1994-01-20",3.1866,3.2087,3.1644,3.1866,2358721.0],["1994-01-21",3.1866,3.2308,3.1644,3.2087,1755837.0],["1994-01-24",3.2087,3.253,3.2087,3.2308,2335341.0],["1994-01-25",3.2751,3.2972,3.253,3.2972,1692167.0],["1994-01-26",3.2972,3.2972,3.1866,3.2087,1349183.0],["1994-01-27",3.1866,3.1866,3.1202,3.1423,2143078.0],["1994-01-28",3.1866,3.1866,3.1423,3.1866,1353358.0],["1994-01-31",3.1866,3.2087,3.1644,3.1866,1053795.0],["1994-02-01",3.1866,3.3193,3.1644,3.3193,3245512.0],["1994-02-02",3.3193,3.3415,3.2972,3.3415,2624675.0],["1994-02-03",3.3415,3.3636,3.3193,3.3415,1775043.0],["1994-02-04",3.3193,3.3857,3.2751,3.2751,1687783.0],["1994-02-07",3.2751,3.3193,3.2529,3.3193,1786524.0],["1994-02-08",3.3193,3.3193,3.2751,3.2751,698911.0],["1994-02-09",3.2972,3.3415,3.2972,3.3193,1668369.0],["1994-02-10",3.3193,3.3636,3.3193,3.3193,1052542.0],["1994-02-11",3.3193,3.3193,3.2751,3.2972,490783.0],["1994-02-14",3.2972,3.3636,3.2972,3.2972,1424752.0],["1994-02-15",3.3193,3.3415,3.2751,3.2751,630231.0],["1994-02-16",3.2972,3.2972,3.2308,3.2751,1301169.0],["1994-02-17",3.2751,3.2972,3.2308,3.253,1090744.0],["1994-02-18",3.2751,3.2751,3.2087,3.2087,1852908.0],["1994-02-22",3.2308,3.253,3.2087,3.2308,908084.0],["1994-02-23",3.253,3.2972,3.2308,3.2972,1920545.0],["1994-02-24",3.2751,3.2751,3.2308,3.2308,1833285.0],["1994-02-25",3.2308,3.253,3.2087,3.2087,1009121.0],["1994-02-28",3.2308,3.253,3.2087,3.2087,795565.0],["1994-03-01",3.2308,3.2308,3.1644,3.1866,2128882.0],["1994-03-02",3.1644,3.1866,3.098,3.1202,2478129.0],["1994-03-03",3.1202,3.1423,3.0759,3.1423,1721184.0],["1994-03-04",3.1872,3.1872,3.1199,3.1423,1222677.0],["1994-03-07",3.1199,3.1423,3.0974,3.0974,994091.0],["1994-03-08",3.1199,3.1199,3.0525,3.075,2546392.0],["1994-03-09",3.0525,3.075,3.0301,3.075,1400119.0],["1994-03-10",3.0974,3.0974,3.075,3.075,1130616.0],["1994-03-11",3.0974,3.1423,3.075,3.1423,1234576.0],["1994-03-14",3.1199,3.1423,3.0525,3.0525,804124.0],["1994-03-15",3.075,3.0974,3.0525,3.0974,900151.0],["1994-03-16",3.0974,3.1423,3.075,3.1423,1139593.0],["1994-03-17",3.1199,3.2545,3.1199,3.1648,1908020.0],["1994-03-18",3.1648,3.1872,3.1423,3.1648,2141408.0],["1994-03-21",3.1648,3.1648,3.1199,3.1423,711019.0],["1994-03-22",3.1423,3.1648,3.1199,3.1423,1009956.0],["1994-03-23",3.1423,3.1648,3.0974,3.0974,893471.0],["1994-03-24",3.1199,3.1199,3.0974,3.1199,635032.0],["1994-03-25",3.1199,3.1423,3.0974,3.0974,731060.0],["1994-03-28",3.1199,3.1199,3.075,3.0974,708097.0],["1994-03-29",3.0974,3.0974,3.075,3.075,936683.0],["1994-03-30",3.0525,3.075,2.8954,2.8954,3019639.0],["1994-03-31",2.9179,2.9627,2.8954,2.8954,3341331.0],["1994-04-04",2.873,2.8954,2.8281,2.8505,2539086.0],["1994-04-05",2.8505,2.9179,2.8281,2.873,1830363.0],["1994-04-06",2.873,2.9179,2.873,2.873,1276327.0],["1994-04-07",2.873,2.8954,2.8281,2.8505,1552093.0],["1994-04-08",2.8281,2.8505,2.7607,2.8056,1465459.0],["1994-04-11",2.8281,2.8954,2.8056,2.873,937936.0],["1994-04-12",2.873,2.873,2.8056,2.8056,605598.0],["1994-04-13",2.8281,2.8281,2.7159,2.7383,1558146.0],["1994-04-14",2.7832,2.9179,2.7832,2.8954,5338906.0],["1994-04-15",2.9627,3.0525,2.9403,3.0525,4715564.0],["1994-04-18",3.075,3.1199,3.0076,3.075,2552446.0],["1994-04-19",3.0525,3.075,3.0301,3.0525,2225118.0],["1994-04-20",3.075,3.1199,3.0301,3.0525,2625719.0],["1994-04-21",3.0301,3.075,2.9852,2.9852,1989852.0],["1994-04-22",3.0076,3.0974,3.0076,3.0525,2340977.0],["1994-04-25",3.0525,3.1199,3.0525,3.0974,1589042.0],["1994-04-26",3.1199,3.2096,3.0974,3.1648,1372563.0],["1994-04-28",3.1423,3.1872,3.1199,3.1872,3072246.0],["1994-04-29",3.1872,3.1872,3.1199,3.1872,1031040.0],["1994-05-02",3.1648,3.1648,3.075,3.1423,1175499.0],["1994-05-03",3.1648,3.1648,3.1199,3.1423,838360.0],["1994-05-04",3.1648,3.1648,3.075,3.1423,1074044.0],["1994-05-05",3.1199,3.1423,3.075,3.1423,1821804.0],["1994-05-06",3.0974,3.1423,3.075,3.1423,1553763.0],["1994-05-09",3.1423,3.1423,3.075,3.1423,1331021.0],["1994-05-10",3.1423,3.1423,3.0974,3.1199,1060892.0],["1994-05-11",3.1199,3.1648,3.1199,3.1648,1091788.0],["1994-05-12",3.1648,3.2096,3.1648,3.2096,1895286.0],["1994-05-13",3.2096,3.2658,3.2096,3.2321,2048929.0],["1994-05-16",3.2321,3.3443,3.2321,3.3443,3563655.0],["1994-05-17",3.3219,3.4565,3.2994,3.4565,5238078.0],["1994-05-18",3.4565,3.4565,3.3892,3.4341,3254697.0],["1994-05-19",3.3892,3.4341,3.3668,3.4116,1507419.0],["1994-05-20",3.4116,3.4565,3.4116,3.4341,1626201.0],["1994-05-23",3.4116,3.4341,3.3892,3.3892,939814.0],["1994-05-24",3.4116,3.4341,3.3892,3.4116,936474.0],["1994-05-25",3.4116,3.4341,3.4116,3.4341,3175579.0],["1994-05-26",3.4341,3.479,3.4116,3.4565,1618894.0],["1994-05-27",3.4565,3.4565,3.4116,3.4341,472830.0],["1994-05-31",3.4116,3.5014,3.4116,3.479,1357533.0],["1994-06-01",3.4565,3.479,3.4341,3.4565,853807.0],["1994-06-02",3.4565,3.5463,3.4565,3.5014,1460032.0],["1994-06-03",3.4565,3.5014,3.4565,3.479,1485082.0],["1994-06-06",3.479,3.5017,3.4335,3.4562,977182.0],["1994-06-07",3.4562,3.479,3.4108,3.4335,687430.0],["1994-06-08",3.4335,3.4562,3.388,3.4335,911006.0],["1994-06-09",3.4108,3.4562,3.4108,3.4335,739410.0],["1994-06-10",3.4108,3.4562,3.4108,3.4562,1142515.0],["1994-06-13",3.4335,3.479,3.4335,3.4562,553200.0],["1994-06-14",3.4562,3.479,3.4562,3.479,564891.0],["1994-06-15",3.4562,3.5017,3.4562,3.5017,638581.0],["1994-06-16",3.479,3.5472,3.4562,3.5472,1268603.0],["1994-06-17",3.5472,3.5699,3.479,3.479,2194640.0],["1994-06-20",3.479,3.5017,3.4562,3.4562,562594.0],["1994-06-21",3.4562,3.5017,3.4335,3.479,1249189.0],["1994-06-22",3.5472,3.6382,3.5472,3.5927,5800463.0],["1994-06-23",3.5927,3.5927,3.5699,3.5927,802036.0],["1994-06-24",3.5699,3.5699,3.5017,3.5472,1432267.0],["1994-06-27",3.5245,3.6154,3.479,3.6154,1694463.0],["1994-06-28",3.5699,3.5699,3.4335,3.5017,2056027.0],["1994-06-29",3.479,3.5017,3.4335,3.479,1811366.0],["1994-06-30",3.4335,3.4562,3.4108,3.4335,1292401.0],["1994-07-01",3.4562,3.479,3.4108,3.4562,1009747.0],["1994-07-05",3.4562,3.5017,3.4335,3.5017,671147.0],["1994-07-06",3.479,3.5017,3.479,3.5017,867377.0],["1994-07-07",3.5017,3.5017,3.4562,3.479,733773.0],["1994-07-08",3.479,3.5699,3.479,3.5245,1460658.0],["1994-07-11",3.5245,3.5472,3.5017,3.5245,926872.0],["1994-07-12",3.5472,3.5699,3.5245,3.5699,1619520.0],["1994-07-13",3.5699,3.5927,3.5472,3.5927,1290314.0],["1994-07-14",3.5927,3.5927,3.5245,3.5245,1536227.0],["1994-07-15",3.5245,3.5699,3.5245,3.5699,1265890.0],["1994-07-18",3.5699,3.5699,3.5472,3.5472,852137.0],["1994-07-19",3.5472,3.6154,3.5245,3.6154,2283570.0],["1994-07-20",3.6154,3.6609,3.5927,3.6382,3558644.0],["1994-07-21",3.6154,3.6382,3.5472,3.6154,2885828.0],["1994-07-22",3.5927,3.6154,3.5699,3.5927,1186772.0],["1994-07-25",3.6154,3.6154,3.5472,3.5927,896602.0],["1994-07-26",3.6154,3.6382,3.5927,3.6382,2999808.0],["1994-07-27",3.6154,3.6382,3.5927,3.6154,869673.0],["1994-07-28",3.6154,3.6609,3.6154,3.6382,1826814.0],["1994-07-29",3.6154,3.6382,3.5699,3.6154,2004256.0],["1994-08-01",3.5927,3.6382,3.5699,3.6382,2050182.0],["1994-08-02",3.6382,3.6609,3.5927,3.6382,2791679.0],["1994-08-03",3.6836,3.8201,3.6836,3.8201,7740422.0],["1994-08-04",3.8201,3.9338,3.7973,3.8201,4667342.0],["1994-08-05",3.7973,3.8428,3.7973,3.8428,992838.0],["1994-08-08",3.8428,3.8428,3.7973,3.7973,1720140.0],["1994-08-09",3.7973,3.9338,3.7973,3.8883,4430196.0],["1994-08-10",3.8655,3.8883,3.7973,3.8428,1734544.0],["1994-08-11",3.8428,3.8428,3.7746,3.8201,1174872.0],["1994-08-12",3.8428,3.8883,3.8201,3.8883,1125606.0],["1994-08-15",3.8655,3.8883,3.8428,3.8428,915808.0],["1994-08-16",3.8428,3.8428,3.7973,3.7973,1107862.0],["1994-08-17",3.7973,3.8428,3.7746,3.7973,1869817.0],["1994-08-18",3.7746,3.8201,3.7746,3.7973,1499486.0],["1994-08-19",3.8201,3.8201,3.7518,3.7518,1693211.0],["1994-08-22",3.7518,3.8201,3.7518,3.7973,1563365.0],["1994-08-23",3.7973,3.8201,3.7746,3.7973,1616180.0],["1994-08-24",3.7973,3.8428,3.7973,3.8201,1239795.0],["1994-08-25",3.8201,3.8428,3.7746,3.7746,2166458.0],["1994-08-26",3.7973,3.8428,3.7746,3.7746,3042185.0],["1994-08-29",3.7973,3.8883,3.7746,3.8655,3297492.0],["1994-08-30",3.8655,3.9565,3.8428,3.9565,2197563.0],["1994-08-31",3.9338,4.0702,3.9338,4.0474,5824261.0],["1994-09-01",4.0247,4.0361,3.9338,3.9565,2505267.0],["1994-09-02",3.9335,3.9565,3.8645,3.9565,4294297.0],["1994-09-06",3.9565,3.9565,3.8415,3.9105,1669830.0],["1994-09-07",3.9565,3.9795,3.9335,3.9795,3543197.0],["1994-09-08",3.9335,4.0485,3.9335,4.0025,2268122.0],["1994-09-09",3.9565,3.9795,3.9335,3.9565,2471658.0],["1994-09-12",3.9565,3.9565,3.8875,3.9105,1030414.0],["1994-09-13",3.9105,3.9565,3.8875,3.9565,2365193.0],["1994-09-14",3.9335,3.9565,3.9335,3.9565,879276.0],["1994-09-15",3.9335,3.9795,3.9105,3.9565,1015384.0],["1994-09-16",3.9565,3.9795,3.8875,3.9105,3531298.0],["1994-09-19",3.9105,3.9335,3.8875,3.9335,1735797.0],["1994-09-20",3.9105,3.9105,3.8415,3.8415,1275910.0],["1994-09-21",3.8645,3.8645,3.7495,3.8185,1231863.0],["1994-09-22",3.8415,3.8645,3.8185,3.8645,988037.0],["1994-09-23",3.8415,3.8645,3.8185,3.8415,956306.0],["1994-09-26",3.8415,3.8875,3.7725,3.7955,745464.0],["1994-09-27",3.7955,3.7955,3.7725,3.7955,697241.0],["1994-09-28",3.8185,3.8415,3.7955,3.8185,999936.0],["1994-09-29",3.7955,3.8415,3.7955,3.8415,1080098.0],["1994-09-30",3.8645,3.9105,3.8415,3.8645,1849777.0],["1994-10-03",3.8645,3.8875,3.8185,3.8185,755693.0],["1994-10-04",3.8415,3.8645,3.7265,3.7495,1085943.0],["1994-10-05",3.7495,3.7495,3.6805,3.7495,1929939.0],["1994-10-06",3.7495,3.8185,3.7495,3.7955,1004528.0],["1994-10-07",3.7955,3.8645,3.7725,3.7955,1949979.0],["1994-10-10",3.8185,3.8415,3.7495,3.7725,1122057.0],["1994-10-11",3.7725,3.8185,3.7495,3.7725,1178213.0],["1994-10-12",3.7725,3.7725,3.7035,3.7035,1074461.0],["1994-10-13",3.7495,3.7955,3.7495,3.7725,1435399.0],["1994-10-14",3.7955,3.8185,3.7495,3.8185,1913656.0],["1994-10-17",3.8185,3.9105,3.8185,3.8645,1046697.0],["1994-10-18",3.8645,3.8645,3.7955,3.8185,805585.0],["1994-10-19",3.8875,3.9335,3.8645,3.9105,2226371.0],["1994-10-20",3.8875,3.8875,3.8185,3.8185,1927851.0],["1994-10-21",3.8185,3.8875,3.7955,3.8875,1697386.0],["1994-10-24",3.8645,3.8875,3.8185,3.8415,2085670.0],["1994-10-25",3.8185,3.8875,3.8185,3.8415,1222051.0],["1994-10-26",3.8645,3.9335,3.8415,3.9105,1579231.0],["1994-10-27",3.9565,4.0025,3.9105,4.0025,2084000.0],["1994-10-28",4.0025,4.0485,3.9795,4.0255,2499840.0],["1994-10-31",4.0255,4.0485,4.0025,4.0255,1062145.0],["1994-11-01",3.9795,4.0025,3.8645,3.8875,2561840.0],["1994-11-02",3.9105,3.9105,3.8645,3.8645,1489257.0],["1994-11-03",3.8875,3.9565,3.8645,3.9565,1399075.0],["1994-11-04",3.9105,3.9335,3.8645,3.8645,1459614.0],["1994-11-07",3.8185,3.8645,3.7955,3.7955,1432685.0],["1994-11-08",3.7955,3.8415,3.7955,3.8185,966535.0],["1994-11-09",3.8645,3.8875,3.7495,3.7955,1194704.0],["1994-11-10",3.8415,3.8415,3.7035,3.7265,2713396.0],["1994-11-11",3.7495,3.7495,3.6114,3.6805,1817003.0],["1994-11-14",3.6805,3.7035,3.6575,3.6805,1278832.0],["1994-11-15",3.7035,3.7495,3.7035,3.7265,1231654.0],["1994-11-16",3.7265,3.7725,3.7265,3.7495,745046.0],["1994-11-17",3.7725,3.7725,3.7035,3.7495,949417.0],["1994-11-18",3.7265,3.7495,3.6575,3.6575,2442850.0],["1994-11-21",3.6805,3.6805,3.5654,3.5884,2912548.0],["1994-11-22",3.5424,3.5884,3.5424,3.5424,2262068.0],["1994-11-23",3.5654,3.5654,3.4504,3.4964,1701352.0],["1994-11-25",3.4964,3.5424,3.4734,3.5424,223994.0],["1994-11-28",3.5194,3.6114,3.5194,3.6114,1195748.0],["1994-11-29",3.6114,3.6114,3.5424,3.5884,1300543.0],["1994-11-30",3.5654,3.6114,3.5654,3.6114,990124.0],["1994-12-01",3.6114,3.6114,3.5194,3.5424,1492389.0],["1994-12-02",3.5424,3.5884,3.5424,3.5884,951296.0],["1994-12-05",3.6117,3.6583,3.5884,3.635,1142724.0],["1994-12-06",3.635,3.6817,3.635,3.635,1992565.0],["1994-12-07",3.6117,3.635,3.4719,3.4952,2110512.0],["1994-12-08",3.4719,3.5651,3.4253,3.4253,2190883.0],["1994-12-09",3.4952,3.5418,3.4719,3.5418,1392186.0],["1994-12-12",3.5185,3.6583,3.5185,3.635,1083020.0],["1994-12-13",3.6117,3.6583,3.6117,3.6117,935639.0],["1994-12-14",3.5884,3.6117,3.5418,3.5418,1382584.0],["1994-12-15",3.5651,3.6117,3.5418,3.5884,813309.0],["1994-12-16",3.6117,3.6583,3.5884,3.6583,3375149.0],["1994-12-19",3.6117,3.635,3.5884,3.635,798905.0],["1994-12-20",3.6117,3.635,3.5651,3.5884,880528.0],["1994-12-21",3.5884,3.6583,3.5884,3.6117,882198.0],["1994-12-22",3.6117,3.635,3.6117,3.6117,862158.0],["1994-12-23",3.6117,3.6817,3.5884,3.6583,749221.0],["1994-12-27",3.6583,3.6817,3.635,3.6583,652777.0],["1994-12-28",3.635,3.6583,3.6117,3.6117,1123936.0],["1994-12-29",3.6117,3.635,3.5884,3.5884,559463.0],["1994-12-30",3.5884,3.6583,3.5884,3.5884,1261506.0],["1995-01-03",3.6117,3.6583,3.5884,3.6583,620002.0],["1995-01-04",3.6583,3.6583,3.5884,3.6117,954636.0],["1995-01-05",3.5884,3.6117,3.5651,3.5651,809760.0],["1995-01-06",3.5651,3.635,3.5651,3.635,728763.0],["1995-01-09",3.635,3.6583,3.6117,3.635,972798.0],["1995-01-10",3.635,3.6583,3.6117,3.6583,916225.0],["1995-01-11",3.6583,3.6583,3.635,3.6583,441517.0],["1995-01-12",3.635,3.6583,3.6117,3.635,521470.0],["1995-01-13",3.635,3.635,3.5884,3.6117,475961.0],["1995-01-16",3.635,3.6817,3.6117,3.6117,251132.0],["1995-01-17",3.635,3.705,3.5884,3.705,2479382.0],["1995-01-18",3.6817,3.7516,3.6817,3.7283,1265263.0],["1995-01-19",3.705,3.7283,3.6817,3.6817,490574.0],["1995-01-20",3.705,3.705,3.6583,3.6583,1067364.0],["1995-01-23",3.6117,3.705,3.6117,3.6817,1222260.0],["1995-01-24",3.705,3.7516,3.705,3.705,1214118.0],["1995-01-25",3.6817,3.705,3.635,3.6817,1744565.0],["1995-01-26",3.705,3.7982,3.705,3.7982,3105438.0],["1995-01-27",3.7982,3.7982,3.7283,3.7283,844414.0],["1995-01-30",3.705,3.705,3.5418,3.5651,2555160.0],["1995-01-31",3.6117,3.6117,3.4719,3.4719,3305007.0],["1995-02-01",3.5185,3.5185,3.402,3.402,6433199.0],["1995-02-02",3.4253,3.4719,3.3554,3.4719,4972750.0],["1995-02-03",3.4952,3.5651,3.4486,3.5418,1420994.0],["1995-02-06",3.5418,3.5884,3.4952,3.5884,1467338.0],["1995-02-07",3.5651,3.5651,3.5185,3.5418,1563783.0],["1995-02-08",3.5185,3.5651,3.4952,3.4952,1510342.0],["1995-02-09",3.4952,3.5418,3.4719,3.5418,1607204.0],["1995-02-10",3.5418,3.5651,3.5185,3.5418,998266.0],["1995-02-13",3.5418,3.6117,3.5418,3.5418,2711100.0],["1995-02-14",3.5651,3.5651,3.5185,3.5651,1343755.0],["1995-02-15",3.5651,3.6117,3.5418,3.6117,844414.0],["1995-02-16",3.5884,3.5884,3.5418,3.5884,925202.0],["1995-02-17",3.5884,3.5884,3.5418,3.5418,1290940.0],["1995-02-21",3.5884,3.705,3.5651,3.705,2218229.0],["1995-02-22",3.705,3.7749,3.6817,3.705,2555786.0],["1995-02-23",3.705,3.7283,3.6584,3.705,955471.0],["1995-02-24",3.6817,3.7283,3.6584,3.7283,1086152.0],["1995-02-27",3.6817,3.705,3.6583,3.6817,1054421.0],["1995-02-28",3.6817,3.705,3.6817,3.6817,1013296.0],["1995-03-01",3.6817,3.705,3.6817,3.705,650063.0],["1995-03-02",3.705,3.705,3.6583,3.6817,559881.0],["1995-03-03",3.6817,3.705,3.6583,3.6817,1007034.0],["1995-03-06",3.658,3.7052,3.658,3.6816,809551.0],["1995-03-07",3.6581,3.7289,3.6581,3.7289,1190738.0],["1995-03-08",3.7524,3.8705,3.7524,3.8469,2622588.0],["1995-03-09",3.8941,3.8941,3.8705,3.8941,1718470.0],["1995-03-10",3.8941,3.9177,3.8469,3.8705,1439156.0],["1995-03-13",3.8705,3.9413,3.8705,3.9413,1185728.0],["1995-03-14",3.9413,3.9413,3.8705,3.8941,2342856.0],["1995-03-15",3.8941,3.8941,3.8469,3.8705,737531.0],["1995-03-16",3.8705,3.9177,3.8469,3.8941,1271108.0],["1995-03-17",3.9177,3.9649,3.8941,3.8941,2436587.0],["1995-03-20",3.8941,3.8941,3.8233,3.8469,975094.0],["1995-03-21",3.8469,3.8941,3.8233,3.8705,1162138.0],["1995-03-22",3.8469,3.8941,3.8469,3.8705,1067155.0],["1995-03-23",3.9177,3.9413,3.8941,3.9177,2941565.0],["1995-03-24",3.9177,3.9413,3.8705,3.8941,2118653.0],["1995-03-27",3.8941,4.0121,3.8705,3.9885,2390243.0],["1995-03-28",4.0121,4.0357,3.9885,4.0121,1141472.0],["1995-03-29",4.0357,4.1065,3.9885,4.1065,2531362.0],["1995-03-30",4.1065,4.1065,4.0593,4.0829,1469426.0],["1995-03-31",4.0593,4.1537,4.0357,4.1301,2364775.0],["1995-04-03",4.1301,4.1537,4.0829,4.1301,2636157.0],["1995-04-04",4.1301,4.3189,4.1301,4.2953,4734978.0],["1995-04-05",4.2953,4.3897,4.2953,4.3661,4758359.0],["1995-04-06",4.3661,4.3661,4.2953,4.3425,2607140.0],["1995-04-07",4.3425,4.3425,4.2481,4.2481,1948936.0],["1995-04-10",4.2481,4.3189,4.2481,4.2481,1687992.0],["1995-04-11",4.2717,4.2717,4.2245,4.2481,1269438.0],["1995-04-12",4.2245,4.3189,4.2245,4.2953,1064859.0],["1995-04-13",4.3189,4.3661,4.2953,4.3425,1476941.0],["1995-04-17",4.3897,4.4841,4.3425,4.3661,3553634.0],["1995-04-18",4.3661,4.3897,4.3189,4.3189,3574510.0],["1995-04-19",4.3661,4.4133,4.2953,4.3661,4060491.0],["1995-04-20",4.4133,4.4841,4.3897,4.4369,4376337.0],["1995-04-21",4.4369,4.5313,4.4369,4.5313,4069050.0],["1995-04-24",4.5077,4.6021,4.4605,4.4605,3563655.0],["1995-04-25",4.4605,4.5077,4.4369,4.5077,1993609.0],["1995-04-26",4.5077,4.5313,4.4605,4.4605,1666073.0],["1995-04-27",4.4605,4.4605,4.3425,4.3661,2641167.0],["1995-04-28",4.3425,4.3897,4.2717,4.3425,2186916.0],["1995-05-01",4.3897,4.5313,4.3897,4.4605,4348364.0],["1995-05-02",4.4841,4.5313,4.4369,4.4605,3185182.0],["1995-05-03",4.4605,4.5077,4.4605,4.4841,1825979.0],["1995-05-04",4.4605,4.5077,4.4133,4.4133,2153515.0],["1995-05-05",4.4369,4.4369,4.3189,4.3897,1938080.0],["1995-05-08",4.3425,4.4605,4.3425,4.4133,2423227.0],["1995-05-09",4.4605,4.5077,4.3897,4.3897,1579022.0],["1995-05-10",4.4369,4.5785,4.4133,4.5549,5475849.0],["1995-05-11",4.5785,4.6021,4.4841,4.5313,2368950.0],["1995-05-12",4.5313,4.5785,4.5077,4.5313,3548416.0],["1995-05-15",4.5313,4.5785,4.5313,4.5549,1813245.0],["1995-05-16",4.5549,4.5549,4.5077,4.5077,1986094.0],["1995-05-17",4.5313,4.5549,4.4841,4.5077,3035296.0],["1995-05-18",4.4605,4.5077,4.4369,4.4369,2178357.0],["1995-05-19",4.4133,4.4369,4.3425,4.3897,2752851.0],["1995-05-22",4.3897,4.3897,4.3189,4.3425,2813807.0],["1995-05-23",4.3189,4.4133,4.2953,4.4133,2297139.0],["1995-05-24",4.4133,4.4369,4.3425,4.3425,1890275.0],["1995-05-25",4.3661,4.3661,4.3189,4.3189,994091.0],["1995-05-26",4.3425,4.3425,4.2717,4.2717,1105775.0],["1995-05-30",4.3189,4.3661,4.2953,4.3661,1302213.0],["1995-05-31",4.3661,4.3661,4.2717,4.3425,2743665.0],["1995-06-01",4.3425,4.3661,4.2953,4.3661,1336658.0],["1995-06-02",4.3661,4.3897,4.2717,4.2953,3101471.0],["1995-06-05",4.2953,4.3189,4.2481,4.2717,3820841.0],["1995-06-06",4.2717,4.2953,4.2481,4.2953,3127983.0],["1995-06-07",4.2717,4.3425,4.2717,4.3189,3101263.0],["1995-06-08",4.295,4.3189,4.2711,4.2711,2490655.0],["1995-06-09",4.295,4.295,4.1757,4.2473,1896747.0],["1995-06-12",4.2473,4.2711,4.1757,4.1757,2293590.0],["1995-06-13",4.1757,4.1996,4.1518,4.1757,2694608.0],["1995-06-14",4.1518,4.2473,4.1041,4.1041,9526947.0],["1995-06-15",4.128,4.1757,4.0802,4.1041,4231253.0],["1995-06-16",4.128,4.1518,4.0564,4.128,3770322.0],["1995-06-19",4.128,4.2473,4.1041,4.2473,2344526.0],["1995-06-20",4.2234,4.2473,4.1757,4.1757,1914491.0],["1995-06-21",4.1996,4.1996,4.0802,4.0802,2921733.0],["1995-06-22",4.128,4.1757,4.0802,4.1518,3053458.0],["1995-06-23",4.1757,4.2473,4.1518,4.2473,2652231.0],["1995-06-26",4.2234,4.2711,4.1996,4.1996,2287745.0],["1995-06-27",4.2234,4.295,4.1996,4.295,1790073.0],["1995-06-28",4.295,4.295,4.2234,4.2711,1239378.0],["1995-06-29",4.295,4.3904,4.2711,4.3666,4000996.0],["1995-06-30",4.3666,4.3904,4.3427,4.3666,1600524.0],["1995-07-03",4.3666,4.3666,4.295,4.3189,1258374.0],["1995-07-05",4.3189,4.3666,4.295,4.295,1545412.0],["1995-07-06",4.3427,4.3427,4.295,4.3189,1465668.0],["1995-07-07",4.3189,4.5098,4.295,4.4859,4510776.0],["1995-07-10",4.462,4.5097,4.4143,4.4382,2418634.0],["1995-07-11",4.4143,4.4382,4.3427,4.3666,2022417.0],["1995-07-12",4.3427,4.4382,4.3427,4.4382,2165206.0],["1995-07-13",4.4382,4.4382,4.3904,4.4382,1119552.0],["1995-07-14",4.4143,4.5097,4.3666,4.5097,2075650.0],["1995-07-17",4.4859,4.5575,4.4859,4.4859,2896056.0],["1995-07-18",4.5097,4.5097,4.3904,4.4382,1575473.0],["1995-07-19",4.3904,4.462,4.3427,4.4382,2561214.0],["1995-07-20",4.462,4.5336,4.3666,4.4859,2643881.0],["1995-07-21",4.4382,4.4382,4.3666,4.4382,3404583.0],["1995-07-24",4.4143,4.5098,4.3904,4.4859,2548062.0],["1995-07-25",4.462,4.5097,4.4382,4.5097,2418008.0],["1995-07-26",4.4859,4.5098,4.4382,4.4859,3618348.0],["1995-07-27",4.4859,4.4859,4.4143,4.4143,1726820.0],["1995-07-28",4.4143,4.4143,4.2711,4.295,2299644.0],["1995-07-31",4.3427,4.3666,4.2711,4.295,5128690.0],["1995-08-01",4.3189,4.3427,4.295,4.3427,3538813.0],["1995-08-02",4.3189,4.3666,4.3189,4.3666,1648746.0],["1995-08-03",4.3427,4.4143,4.3189,4.3189,1800720.0],["1995-08-04",4.3189,4.3427,4.295,4.295,695363.0],["1995-08-07",4.3189,4.3427,4.295,4.3427,1219546.0],["1995-08-08",4.3189,4.3427,4.295,4.3189,1294698.0],["1995-08-09",4.3189,4.3189,4.2711,4.2711,2353294.0],["1995-08-10",4.2711,4.295,4.2473,4.2473,1165061.0],["1995-08-11",4.2473,4.2473,4.1757,4.1996,2644507.0],["1995-08-14",4.1996,4.1996,4.1518,4.1518,1220590.0],["1995-08-15",4.1757,4.1757,4.1041,4.128,2407361.0],["1995-08-16",4.128,4.1518,4.0802,4.1041,2292964.0],["1995-08-17",4.1041,4.2473,4.0802,4.2234,1913447.0],["1995-08-18",4.2234,4.2711,4.128,4.128,2443685.0],["1995-08-21",4.1518,4.1757,4.128,4.1518,1647702.0],["1995-08-22",4.1518,4.1996,4.128,4.1996,1258166.0],["1995-08-23",4.1757,4.2234,4.1518,4.1996,1352105.0],["1995-08-24",4.1757,4.1996,4.1041,4.1041,2042875.0],["1995-08-25",4.1041,4.1996,4.1041,4.1757,1020603.0],["1995-08-28",4.1757,4.1757,4.1041,4.1757,556332.0],["1995-08-29",4.1757,4.2234,4.1518,4.2234,1027283.0],["1995-08-30",4.1757,4.1996,4.128,4.1757,1259209.0],["1995-08-31",4.1757,4.1757,4.128,4.1518,1419324.0],["1995-09-01",4.128,4.2711,4.128,4.2711,1683608.0],["1995-09-05",4.2711,4.3427,4.2473,4.295,2237226.0],["1995-09-06",4.295,4.3189,4.2473,4.2711,1373816.0],["1995-09-07",4.2229,4.2953,4.2229,4.2953,1212866.0],["1995-09-08",4.3194,4.3194,4.247,4.3194,3554678.0],["1995-09-11",4.3194,4.4159,4.2953,4.3918,1956868.0],["1995-09-12",4.3918,4.4642,4.3677,4.4642,1782349.0],["1995-09-13",4.4642,4.4642,4.3918,4.4159,1508254.0],["1995-09-14",4.4159,4.4401,4.3435,4.3677,1669622.0],["1995-09-15",4.4159,4.4159,4.3435,4.4159,1794457.0],["1995-09-18",4.3677,4.4159,4.3435,4.3677,1882134.0],["1995-09-19",4.3918,4.3918,4.2953,4.3194,1749783.0],["1995-09-20",4.2953,4.3194,4.2711,4.3194,1314738.0],["1995-09-21",4.2711,4.3918,4.2711,4.3677,2772265.0],["1995-09-22",4.3435,4.3677,4.2953,4.2953,1512847.0],["1995-09-25",4.3194,4.3918,4.2953,4.3918,2005091.0],["1995-09-26",4.3677,4.3918,4.1022,4.1264,4557119.0],["1995-09-27",4.1264,4.1746,4.0781,4.1746,1550214.0],["1995-09-28",4.1505,4.1746,4.1022,4.1505,2076902.0],["1995-09-29",4.1746,4.2711,4.1505,4.2229,1847689.0],["1995-10-02",4.247,4.247,4.1505,4.1505,2364775.0],["1995-10-03",4.1746,4.2229,4.1264,4.1505,3043646.0],["1995-10-04",4.1264,4.1264,4.0781,4.1022,2439718.0],["1995-10-05",4.0781,4.1022,4.054,4.1022,1995905.0],["1995-10-06",4.0781,4.1022,4.054,4.0781,1036050.0],["1995-10-09",4.1022,4.1022,4.0298,4.054,1588625.0],["1995-10-10",4.0298,4.054,4.0057,4.0298,1226226.0],["1995-10-11",4.0298,4.054,4.0057,4.0057,1277789.0],["1995-10-12",4.0298,4.054,3.9816,4.054,1866060.0],["1995-10-13",4.054,4.0781,4.0298,4.054,1251486.0],["1995-10-16",4.1022,4.1264,4.054,4.054,978017.0],["1995-10-17",4.0781,4.1022,4.054,4.0781,1085317.0],["1995-10-18",4.0781,4.0781,4.0298,4.0298,1055673.0],["1995-10-19",4.054,4.054,3.9816,4.0298,1835790.0],["1995-10-20",4.0057,4.0298,3.9574,3.9816,1627244.0],["1995-10-23",4.0057,4.0298,4.0057,4.0057,1442914.0],["1995-10-24",4.0298,4.1264,4.0057,4.0781,2580210.0],["1995-10-25",4.1022,4.2229,4.0781,4.2229,6121737.0],["1995-10-26",4.2229,4.2953,4.1505,4.1505,5929682.0],["1995-10-27",4.1505,4.1505,4.054,4.054,1597601.0],["1995-10-30",4.1022,4.1987,4.0781,4.1746,985949.0],["1995-10-31",4.1746,4.2229,4.1264,4.1505,2282526.0],["1995-11-01",4.1505,4.1746,4.1022,4.1264,970919.0],["1995-11-02",4.1264,4.1505,4.0298,4.1022,2784581.0],["1995-11-03",4.1022,4.1264,4.054,4.1022,2216559.0],["1995-11-06",4.1022,4.1384,4.0781,4.1022,1251694.0],["1995-11-07",4.1264,4.1987,4.1264,4.1505,2830090.0],["1995-11-08",4.1746,4.2953,4.1746,4.2953,3636719.0],["1995-11-09",4.2953,4.3194,4.2711,4.2711,1436025.0],["1995-11-10",4.247,4.2953,4.2229,4.2953,1643736.0],["1995-11-13",4.2711,4.2953,4.247,4.247,881989.0],["1995-11-14",4.2711,4.2953,4.2229,4.2711,1667116.0],["1995-11-15",4.2953,4.3918,4.2711,4.3677,2435334.0],["1995-11-16",4.3918,4.4642,4.3677,4.4642,3900794.0],["1995-11-17",4.5124,4.5366,4.4642,4.5366,2969121.0],["1995-11-20",4.4883,4.5124,4.4159,4.4401,1641022.0],["1995-11-21",4.4159,4.4401,4.3677,4.4159,2564345.0],["1995-11-22",4.3918,4.4159,4.3435,4.4159,1574012.0],["1995-11-24",4.4159,4.4159,4.3918,4.3918,179947.0],["1995-11-27",4.4159,4.4159,4.3194,4.3435,1332900.0],["1995-11-28",4.3194,4.3435,4.2711,4.2953,1728908.0],["1995-11-29",4.3194,4.3194,4.2711,4.2711,1901548.0],["1995-11-30",4.2711,4.2953,4.247,4.2711,1551258.0],["1995-12-01",4.2953,4.2953,4.247,4.2953,1628079.0],["1995-12-04",4.3194,4.3677,4.2953,4.3435,1768780.0],["1995-12-05",4.3194,4.3435,4.2953,4.2953,3162428.0],["1995-12-06",4.2953,4.3194,4.2711,4.2953,2628224.0],["1995-12-07",4.2953,4.2953,4.1732,4.1977,2126795.0],["1995-12-08",4.1976,4.2221,4.0756,4.1732,4533321.0],["1995-12-11",4.1732,4.2221,4.1244,4.1732,3089155.0],["1995-12-12",4.1976,4.2221,4.1488,4.1732,2913383.0],["1995-12-13",4.1732,4.1976,4.1488,4.1488,2985404.0],["1995-12-14",4.1488,4.1488,4.0024,4.0756,3748403.0],["1995-12-15",4.0512,4.0756,4.0268,4.0268,4722870.0],["1995-12-18",4.0268,4.0512,3.9292,3.9536,3775750.0],["1995-12-19",3.9536,4.0268,3.9292,4.0268,3509796.0],["1995-12-20",4.0512,4.2221,4.0512,4.1,2624049.0],["1995-12-21",4.1488,4.2465,4.1488,4.2465,2055192.0],["1995-12-22",4.2221,4.2953,4.2221,4.2709,2557874.0],["1995-12-26",4.2465,4.2709,4.1976,4.2221,1025195.0],["1995-12-27",4.2465,4.2465,4.1488,4.1732,1114334.0],["1995-12-28",4.1488,4.1732,4.1244,4.1488,1451890.0],["1995-12-29",4.1488,4.1732,4.1,4.1732,2043710.0],["1996-01-02",4.1732,4.2465,4.1488,4.2221,1280294.0],["1996-01-03",4.2221,4.2465,4.0756,4.1488,3527540.0],["1996-01-04",4.1732,4.2465,4.1488,4.1977,5696295.0],["1996-01-05",4.1732,4.2953,4.1732,4.2709,4370492.0],["1996-01-08",4.3441,4.3929,4.3197,4.3685,1107027.0],["1996-01-09",4.3929,4.3929,4.2221,4.2709,3289559.0],["1996-01-10",4.2221,4.2709,4.1732,4.1977,2304445.0],["1996-01-11",4.2221,4.2465,4.1,4.1244,1849568.0],["1996-01-12",4.1488,4.1732,4.0512,4.0756,1783602.0],["1996-01-15",4.0756,4.1244,3.978,4.0024,1400328.0],["1996-01-16",4.0512,4.0512,4.0024,4.0024,1151492.0],["1996-01-17",4.0512,4.1244,4.0268,4.0512,2098822.0],["1996-01-18",4.0512,4.0756,3.978,4.0512,2616951.0],["1996-01-19",4.0024,4.0268,3.9292,3.978,3335068.0],["1996-01-22",3.9536,4.0024,3.9292,3.978,2974757.0],["1996-01-23",3.978,4.0512,3.978,4.0512,2323442.0],["1996-01-24",4.0024,4.1244,3.978,4.0756,2664547.0],["1996-01-25",4.1,4.1732,4.0756,4.1488,2401725.0],["1996-01-26",4.1244,4.1732,4.1244,4.1488,2406944.0],["1996-01-29",4.1488,4.1732,4.1,4.1488,1236246.0],["1996-01-30",4.1244,4.2221,4.1244,4.1977,2704211.0],["1996-01-31",4.1977,4.2221,4.1732,4.1977,778029.0],["1996-02-01",4.1732,4.3197,4.1732,4.3197,2167084.0],["1996-02-02",4.2953,4.3685,4.2709,4.3197,1984633.0],["1996-02-05",4.2953,4.3197,4.2465,4.3197,1441035.0],["1996-02-06",4.2953,4.3197,4.2709,4.2709,1536436.0],["1996-02-07",4.2465,4.3441,4.2465,4.3197,1643110.0],["1996-02-08",4.2953,4.3197,4.2709,4.2953,1879420.0],["1996-02-09",4.2709,4.3441,4.2709,4.2953,2176478.0],["1996-02-12",4.3197,4.4173,4.2953,4.4173,2185664.0],["1996-02-13",4.4417,4.6613,4.4173,4.6125,5741386.0],["1996-02-14",4.6125,4.7102,4.6125,4.6857,6766372.0],["1996-02-15",4.6857,4.7102,4.6369,4.6857,4012269.0],["1996-02-16",4.6613,4.6613,4.6125,4.6369,2820696.0],["1996-02-20",4.5881,4.6613,4.5393,4.6125,2264364.0],["1996-02-21",4.6125,4.6857,4.6003,4.6857,2372708.0],["1996-02-22",4.6857,4.7346,4.6369,4.6857,2467065.0],["1996-02-23",4.6857,4.6857,4.6125,4.6613,2301731.0],["1996-02-26",4.6613,4.6857,4.5881,4.5881,1548752.0],["1996-02-27",4.5881,4.6125,4.5393,4.5393,1513264.0],["1996-02-28",4.5637,4.6369,4.5637,4.5881,1210152.0],["1996-02-29",4.5149,4.5637,4.4905,4.5149,2165206.0],["1996-03-01",4.4905,4.5881,4.4905,4.5393,2260189.0],["1996-03-04",4.5881,4.6369,4.5881,4.6369,1104105.0],["1996-03-05",4.6123,4.6863,4.5876,4.6863,1347513.0],["1996-03-06",4.6616,4.7603,4.6616,4.7109,2217812.0],["1996-03-07",4.7109,4.7603,4.6863,4.7356,1792161.0],["1996-03-08",4.6863,4.7109,4.5383,4.5629,1377156.0],["1996-03-11",4.5136,4.7109,4.5136,4.7109,1190320.0],["1996-03-12",4.6369,4.7849,4.6369,4.7356,2369994.0],["1996-03-13",4.7356,5.0069,4.7356,5.0069,7901999.0],["1996-03-14",5.0069,5.1549,5.0069,5.0069,8904857.0],["1996-03-15",5.0316,5.1056,4.8836,5.0316,4829544.0],["1996-03-18",5.0316,5.0809,4.9576,5.0562,3581399.0],["1996-03-19",5.0809,5.1549,5.0809,5.1549,4720157.0],["1996-03-20",5.1549,5.1796,4.9822,4.9822,3437775.0],["1996-03-21",5.0316,5.0562,4.9329,4.9329,2737403.0],["1996-03-22",4.9822,5.0809,4.9576,5.0562,1421621.0],["1996-03-25",5.1056,5.2042,5.0316,5.1549,4217266.0],["1996-03-26",5.1549,5.3029,5.1302,5.1796,2834683.0],["1996-03-27",5.1549,5.3029,5.1056,5.1796,3966969.0],["1996-03-28",5.1302,5.2782,5.1302,5.2782,3022144.0],["1996-03-29",5.2536,5.3275,5.2042,5.2536,3840255.0],["1996-04-01",5.3029,5.3522,5.2782,5.3275,3829400.0],["1996-04-02",5.2782,5.3029,5.2536,5.2782,1967932.0],["1996-04-03",5.2289,5.2782,5.1549,5.2289,2240566.0],["1996-04-04",5.2289,5.2536,5.1302,5.2042,2677699.0],["1996-04-08",5.0809,5.1056,5.0069,5.0069,2444102.0],["1996-04-09",5.0809,5.1302,5.0069,5.0562,3184347.0],["1996-04-10",5.0316,5.0562,4.9082,4.9329,2445981.0],["1996-04-11",4.9329,4.9822,4.8836,4.9576,2190047.0],["1996-04-12",4.9576,4.9576,4.9082,4.9082,1467756.0],["1996-04-15",4.9576,4.9576,4.9082,4.9329,961943.0],["1996-04-16",4.9576,5.1549,4.9576,5.0809,2895848.0],["1996-04-17",5.1796,5.3029,5.1796,5.2536,6963645.0],["1996-04-18",5.2536,5.3522,5.2042,5.2536,3976572.0],["1996-04-19",5.3029,5.3275,5.2536,5.2536,3153869.0],["1996-04-22",5.3275,5.3275,5.2782,5.2782,2539503.0],["1996-04-23",5.2782,5.3769,5.2782,5.3275,2966198.0],["1996-04-24",5.3029,5.3275,5.2536,5.3275,1220799.0],["1996-04-25",5.3029,5.3522,5.2782,5.3275,1921589.0],["1996-04-26",5.3029,5.3029,5.2042,5.2536,2153515.0],["1996-04-29",5.1796,5.2042,5.0809,5.1549,3007114.0],["1996-04-30",5.1549,5.1549,5.0069,5.0562,1682147.0],["1996-05-01",5.0809,5.1302,5.0316,5.0809,1219755.0],["1996-05-02",5.1056,5.1549,5.0316,5.0316,1271317.0],["1996-05-03",5.0562,5.1302,5.0069,5.0562,1580066.0],["1996-05-06",5.0809,5.1302,5.0562,5.1056,1762517.0],["1996-05-07",5.0809,5.0809,4.9082,4.9329,1500530.0],["1996-05-08",4.9329,4.9329,4.8589,4.9082,2583968.0],["1996-05-09",4.9082,5.1056,4.9082,5.0809,2189839.0],["1996-05-10",5.1302,5.1302,5.1056,5.1056,958811.0],["1996-05-13",5.1056,5.1302,5.0562,5.0809,1128320.0],["1996-05-14",5.1302,5.2536,5.1056,5.2536,2788756.0],["1996-05-15",5.2289,5.3522,5.2289,5.2782,3466792.0],["1996-05-16",5.2289,5.2536,5.1549,5.1549,1086569.0],["1996-05-17",5.1796,5.2289,5.1056,5.1302,2300061.0],["1996-05-20",5.1302,5.3275,5.1302,5.2536,3266388.0],["1996-05-21",5.2782,5.3029,5.2042,5.3029,1611379.0],["1996-05-22",5.2782,5.3522,5.2536,5.2782,1986303.0],["1996-05-23",5.2782,5.3275,5.0809,5.3029,2590439.0],["1996-05-24",5.2782,5.3275,5.2782,5.2782,1067781.0],["1996-05-28",5.3029,5.3029,5.1796,5.2042,1179048.0],["1996-05-29",5.2042,5.2042,5.1056,5.1302,1126859.0],["1996-05-30",5.1056,5.1796,5.0809,5.1796,771349.0],["1996-05-31",5.1549,5.1796,5.1056,5.1056,914138.0],["1996-06-03",5.0562,5.0562,4.9822,5.0316,1161721.0],["1996-06-04",5.0069,5.0562,5.0069,5.0316,1239378.0],["1996-06-05",5.0316,5.0562,5.0069,5.0562,1262967.0],["1996-06-06",5.0562,5.0562,4.8819,4.8819,1121014.0],["1996-06-07",4.857,5.0811,4.8321,5.0562,2585638.0],["1996-06-10",5.0313,5.0562,5.0064,5.0313,1150657.0],["1996-06-11",5.0313,5.0811,4.9815,5.0064,1143350.0],["1996-06-12",5.0064,5.1559,5.0064,5.0811,1602194.0],["1996-06-13",5.0811,5.1061,4.9566,4.9815,1359412.0],["1996-06-14",4.9815,5.0064,4.9068,4.9566,852555.0],["1996-06-17",5.0064,5.0562,4.9566,5.0064,1995488.0],["1996-06-18",5.0313,5.0313,4.9566,4.9815,1790908.0],["1996-06-19",4.9815,4.9815,4.8819,4.9068,1489675.0],["1996-06-20",4.9317,4.9815,4.9068,4.9566,2871215.0],["1996-06-21",4.9815,5.0313,4.9566,4.9815,3480988.0],["1996-06-24",4.9815,5.0064,4.9317,5.0064,1522867.0],["1996-06-25",5.0064,5.0313,4.9815,5.0064,1390308.0],["1996-06-26",4.9815,5.0313,4.9815,5.0313,1692376.0],["1996-06-27",5.0313,5.0562,5.0064,5.0064,2175017.0],["1996-06-28",5.0064,5.0064,4.9317,4.9317,2477920.0],["1996-07-01",4.9815,5.0064,4.9317,4.9815,2408614.0],["1996-07-02",4.9815,5.0313,4.9566,5.0313,586184.0],["1996-07-03",5.0064,5.1559,4.9815,5.0562,732103.0],["1996-07-05",5.0064,5.0562,4.9566,5.0064,516877.0],["1996-07-08",5.0064,5.0064,4.857,4.8819,1752080.0],["1996-07-09",4.9068,4.9068,4.8321,4.857,2207374.0],["1996-07-10",4.857,4.8819,4.7823,4.857,1595096.0],["1996-07-11",4.857,4.857,4.6826,4.7573,3026111.0],["1996-07-12",4.7573,4.7573,4.7324,4.7324,895141.0],["1996-07-15",4.7573,4.7823,4.6079,4.6328,1574638.0],["1996-07-16",4.6577,4.6826,4.2841,4.6079,2335758.0],["1996-07-17",4.6577,4.6577,4.5581,4.583,1573177.0],["1996-07-18",4.583,4.6328,4.4834,4.6079,1140428.0],["1996-07-19",4.5332,4.6079,4.4834,4.6079,1215371.0],["1996-07-22",4.6079,4.6577,4.4834,4.5332,1811784.0],["1996-07-23",4.5581,4.583,4.4335,4.4335,1282381.0],["1996-07-24",4.3339,4.4335,4.2841,4.3588,1488840.0],["1996-07-25",4.4335,4.4834,4.3837,4.3837,1649164.0],["1996-07-26",4.4335,4.5332,4.4086,4.4335,2328034.0],["1996-07-29",4.4834,4.4834,4.4086,4.4086,1279667.0],["1996-07-30",4.4834,4.4834,4.3837,4.4335,1447715.0],["1996-07-31",4.3837,4.4585,4.3837,4.4585,1978996.0],["1996-08-01",4.4335,4.5332,4.4086,4.4834,1368806.0],["1996-08-02",4.6328,4.6328,4.4834,4.583,1685904.0],["1996-08-05",4.583,4.6577,4.5581,4.583,1406799.0],["1996-08-06",4.6079,4.6577,4.5581,4.6079,1088865.0],["1996-08-07",4.6328,4.6826,4.583,4.6079,1895286.0],["1996-08-08",4.6079,4.6328,4.5332,4.6328,615618.0],["1996-08-09",4.6577,4.7075,4.6328,4.6826,787841.0],["1996-08-12",4.6826,4.7573,4.6577,4.7573,911215.0],["1996-08-13",4.7573,4.7573,4.7075,4.7075,1833285.0],["1996-08-14",4.7075,4.7324,4.6079,4.6328,1543742.0],["1996-08-15",4.6328,4.6328,4.5581,4.6079,1876706.0],["1996-08-16",4.6328,4.6702,4.583,4.6577,973007.0],["1996-08-19",4.6577,4.7573,4.6577,4.7573,955262.0],["1996-08-20",4.7823,4.857,4.7573,4.8072,1399701.0],["1996-08-21",4.8072,4.8321,4.7573,4.7823,1353358.0],["1996-08-22",4.7823,4.7823,4.7075,4.7573,1023108.0],["1996-08-23",4.7075,4.7823,4.6826,4.7823,1287391.0],["1996-08-26",4.7324,4.7324,4.6826,4.7075,998683.0],["1996-08-27",4.7324,4.7573,4.6826,4.6826,1546874.0],["1996-08-28",4.7075,4.7573,4.6826,4.7324,1128738.0],["1996-08-29",4.7075,4.7324,4.6577,4.6577,1313694.0],["1996-08-30",4.6826,4.6826,4.6079,4.6328,865289.0],["1996-09-03",4.6826,4.7823,4.6826,4.7075,1565453.0],["1996-09-04",4.7324,4.7823,4.6826,4.7573,1623278.0],["1996-09-05",4.7075,4.7573,4.7075,4.7324,1349183.0],["1996-09-06",4.7324,4.7576,4.6821,4.7073,1120805.0],["1996-09-09",4.7324,4.7828,4.7073,4.7576,1414732.0],["1996-09-10",4.7576,4.7828,4.6569,4.7073,2593362.0],["1996-09-11",4.7324,4.808,4.7073,4.808,2141408.0],["1996-09-12",4.8331,4.8583,4.7073,4.7576,2025549.0],["1996-09-13",4.7828,4.7828,4.6569,4.6821,2908164.0],["1996-09-16",4.7073,4.7073,4.6317,4.7073,1865016.0],["1996-09-17",4.6821,4.6821,4.6066,4.6569,2050390.0],["1996-09-18",4.6821,4.6821,4.6317,4.6317,1782767.0],["1996-09-19",4.6569,4.6821,4.6317,4.6569,1615554.0],["1996-09-20",4.6821,4.6821,4.6317,4.6821,1910107.0],["1996-09-23",4.6569,4.6821,4.6317,4.6821,3616470.0],["1996-09-24",4.6821,4.8835,4.6317,4.7324,2462264.0],["1996-09-25",4.7324,4.7828,4.7073,4.7073,1577561.0],["1996-09-26",4.7324,4.7324,4.6569,4.6821,1370685.0],["1996-09-27",4.6569,4.6821,4.6317,4.6569,1844141.0],["1996-09-30",4.6821,4.7324,4.6569,4.7073,947121.0],["1996-10-01",4.7073,4.808,4.6569,4.7828,1497190.0],["1996-10-02",4.808,4.8835,4.7828,4.808,1693628.0],["1996-10-03",4.8331,4.8331,4.7576,4.808,955889.0],["1996-10-04",4.8331,4.9086,4.808,4.9086,995343.0],["1996-10-07",4.9086,4.9086,4.8583,4.8835,1191573.0],["1996-10-08",4.9338,5.0093,4.9338,4.9338,1856666.0],["1996-10-09",4.959,4.959,4.9086,4.9338,1657305.0],["1996-10-10",4.959,4.959,4.8583,4.9086,1680477.0],["1996-10-11",4.959,4.959,4.9086,4.9086,610399.0],["1996-10-14",4.9338,4.9842,4.9086,4.959,1033337.0],["1996-10-15",4.959,4.9842,4.9086,4.9338,682420.0],["1996-10-16",4.9842,5.0345,4.959,5.0093,2269166.0],["1996-10-17",5.0849,5.0849,5.0093,5.0849,3522947.0],["1996-10-18",5.0849,5.0849,5.0345,5.0597,1984006.0],["1996-10-21",5.0849,5.1604,5.0849,5.0849,2026175.0],["1996-10-22",5.1352,5.1604,5.11,5.11,2153307.0],["1996-10-23",5.0597,5.0597,4.959,4.9842,1614510.0],["1996-10-24",4.959,4.9842,4.8835,4.9086,1389890.0],["1996-10-25",4.9086,4.9338,4.8583,4.8583,1026657.0],["1996-10-28",4.9338,4.9338,4.8331,4.8331,1057970.0],["1996-10-29",4.8583,4.959,4.8583,4.9338,1279250.0],["1996-10-30",4.9338,4.9338,4.8835,4.9338,1554180.0],["1996-10-31",4.9338,4.959,4.9086,4.9338,788885.0],["1996-11-01",4.9338,4.9338,4.7324,4.8583,2239731.0],["1996-11-04",4.8331,4.8583,4.7828,4.8583,1421621.0],["1996-11-05",4.8835,4.9086,4.7828,4.808,3179128.0],["1996-11-06",4.7828,4.959,4.7828,4.959,1560234.0],["1996-11-07",4.9338,4.9338,4.8835,4.9338,849841.0],["1996-11-08",4.9086,4.9338,4.8583,4.8835,1017889.0],["1996-11-11",4.8835,4.9086,4.8331,4.8583,2393166.0],["1996-11-12",4.8583,4.9338,4.8331,4.9086,1143350.0],["1996-11-13",4.8835,4.9338,4.8583,4.8583,1237916.0],["1996-11-14",4.8331,4.9086,4.8331,4.9086,1096381.0],["1996-11-15",4.9086,4.9842,4.8835,4.9086,1421830.0],["1996-11-18",4.9086,5.0093,4.9086,4.9842,1044401.0],["1996-11-19",4.9842,5.0345,4.9338,4.959,1068199.0],["1996-11-20",4.9338,5.0093,4.8835,4.959,2416338.0],["1996-11-21",5.0093,5.0849,4.959,5.0093,5596718.0],["1996-11-22",5.0345,5.0345,4.8331,4.8331,12226147.0],["1996-11-25",4.8331,4.8457,4.808,4.8331,5947844.0],["1996-11-26",4.7828,4.8331,4.7576,4.7828,3635675.0],["1996-11-27",4.808,4.8331,4.808,4.808,1266725.0],["1996-11-29",4.808,4.8331,4.808,4.8331,618123.0],["1996-12-02",4.808,4.8331,4.7576,4.8331,3195411.0],["1996-12-03",4.808,4.8835,4.7576,4.7576,1920127.0],["1996-12-04",4.7324,4.8583,4.7073,4.808,1739346.0],["1996-12-05",4.808,4.9086,4.808,4.8835,2278768.0],["1996-12-06",4.7817,4.8326,4.7563,4.8072,1985885.0],["1996-12-09",4.8326,4.8326,4.7054,4.7054,2001124.0],["1996-12-10",4.7563,4.7817,4.68,4.68,2566015.0],["1996-12-11",4.5274,4.6291,4.502,4.5274,2895013.0],["1996-12-12",4.5528,4.5783,4.4256,4.4511,3354065.0],["1996-12-13",4.4511,4.5528,4.3748,4.502,4356297.0],["1996-12-16",4.5528,4.5528,4.4511,4.4511,2220108.0],["1996-12-17",4.4511,4.4765,4.4002,4.4511,2003003.0],["1996-12-18",4.4765,4.5274,4.4511,4.5274,1561069.0],["1996-12-19",4.5274,4.6546,4.502,4.6037,1938915.0],["1996-12-20",4.8072,4.8072,4.6291,4.7563,3591002.0],["1996-12-23",4.7563,4.858,4.7563,4.8326,2148505.0],["1996-12-24",4.858,4.858,4.8072,4.8326,418136.0],["1996-12-26",4.8326,4.858,4.8072,4.8072,1061519.0],["1996-12-27",4.8326,4.858,4.8072,4.8072,980730.0],["1996-12-30",4.8326,4.858,4.8072,4.8326,1375486.0],["1996-12-31",4.8072,4.8326,4.7309,4.7563,1694463.0],["1997-01-02",4.7817,4.8072,4.7054,4.7563,1338954.0],["1997-01-03",4.7817,4.8072,4.7309,4.8072,1487170.0],["1997-01-06",4.8326,4.858,4.7563,4.7817,1129781.0],["1997-01-07",4.7817,4.858,4.7563,4.858,1372563.0],["1997-01-08",4.858,4.858,4.8072,4.8326,2496708.0],["1997-01-09",4.858,5.0615,4.8326,5.0106,7947507.0],["1997-01-10",4.9852,5.0615,4.9343,5.0615,3125478.0],["1997-01-13",5.0615,5.087,5.0106,5.0361,2163744.0],["1997-01-14",5.0361,5.087,4.8326,5.087,1966053.0],["1997-01-15",5.0615,5.1378,5.0361,5.1124,2261233.0],["1997-01-16",5.1378,5.1378,5.087,5.1124,1155458.0],["1997-01-17",5.1124,5.265,5.1124,5.2141,4351913.0],["1997-01-20",5.2904,5.3922,5.2396,5.3413,3691413.0],["1997-01-21",5.3159,5.3922,5.2904,5.3159,5766227.0],["1997-01-22",5.4176,5.443,5.3413,5.3413,4349408.0],["1997-01-23",5.3667,5.4176,5.2904,5.2904,3589331.0],["1997-01-24",5.2904,5.3413,5.2141,5.265,2016363.0],["1997-01-27",5.2141,5.2396,5.1887,5.1887,1467547.0],["1997-01-28",5.2141,5.265,5.1887,5.2141,2206957.0],["1997-01-29",5.2141,5.2396,5.1633,5.1633,2664756.0],["1997-01-30",5.1633,5.2141,5.1633,5.1887,1325802.0],["1997-01-31",5.1887,5.2396,5.1887,5.1887,2609227.0],["1997-02-03",5.2141,5.2141,5.1887,5.2141,1286765.0],["1997-02-04",5.1887,5.2396,5.1887,5.2396,960690.0],["1997-02-05",5.2141,5.3159,5.1633,5.2141,4211004.0],["1997-02-06",5.2141,5.2141,5.1633,5.1887,3271607.0],["1997-02-07",5.2396,5.2396,5.1124,5.1378,3746524.0],["1997-02-10",5.1378,5.1887,5.087,5.087,2790635.0],["1997-02-11",5.1124,5.1633,5.0615,5.087,1213910.0],["1997-02-12",5.1378,5.2141,5.1378,5.1887,1695507.0],["1997-02-13",5.2141,5.2904,5.1887,5.265,2195475.0],["1997-02-14",5.2904,5.3413,5.265,5.2904,2028471.0],["1997-02-18",5.265,5.2904,5.2141,5.2141,2650770.0],["1997-02-19",5.2141,5.265,5.2141,5.2141,1855622.0],["1997-02-20",5.2141,5.265,5.1887,5.2141,916225.0],["1997-02-21",5.2141,5.265,5.1887,5.2396,1907185.0],["1997-02-24",5.2141,5.2141,5.1378,5.1378,3185182.0],["1997-02-25",5.1633,5.265,5.1633,5.2141,1579648.0],["1997-02-26",5.2396,5.2396,5.1887,5.2396,2032646.0],["1997-02-27",5.265,5.265,5.1887,5.1887,1950397.0],["1997-02-28",5.1887,5.2141,5.1378,5.2141,1330395.0],["1997-03-03",5.1887,5.1887,5.1633,5.1887,926663.0],["1997-03-04",5.1887,5.265,5.1633,5.265,2747423.0],["1997-03-05",5.265,5.2907,5.2136,5.2393,1636847.0],["1997-03-06",5.2393,5.265,5.1366,5.1879,3329849.0],["1997-03-07",5.2136,5.2393,5.1879,5.2136,1964801.0],["1997-03-10",5.1879,5.2907,5.1879,5.265,1758551.0],["1997-03-11",5.265,5.2907,5.2393,5.265,1249607.0],["1997-03-12",5.0852,5.0852,5.0082,5.0852,3473473.0],["1997-03-13",5.0852,5.1109,5.0595,5.0852,1163182.0],["1997-03-14",5.0852,5.1366,5.0852,5.1109,984697.0],["1997-03-17",5.1109,5.1366,5.0338,5.0852,1484665.0],["1997-03-18",5.1109,5.1623,5.0852,5.1109,1652295.0],["1997-03-19",5.0852,5.1109,5.0595,5.0852,3465957.0],["1997-03-20",5.0852,5.1109,5.0852,5.0852,823329.0],["1997-03-21",5.1109,5.1366,5.0852,5.1366,2065212.0],["1997-03-24",5.1109,5.1366,5.0852,5.1366,1161930.0],["1997-03-25",5.1366,5.1366,5.0852,5.0852,2397132.0],["1997-03-26",5.1109,5.1879,5.0852,5.1623,1309311.0],["1997-03-27",5.1879,5.1879,5.0852,5.1109,988454.0],["1997-03-31",5.0852,5.0852,5.0338,5.0595,1097216.0],["1997-04-01",5.0082,5.0338,4.9825,5.0082,1574012.0],["1997-04-02",4.9568,5.0082,4.9311,4.9311,1171324.0],["1997-04-03",4.9054,4.9311,4.7257,4.7257,2940730.0],["1997-04-04",4.7257,4.8284,4.7257,4.777,2018242.0],["1997-04-07",4.777,4.8798,4.777,4.8541,1940168.0],["1997-04-08",4.8541,4.9311,4.8284,4.9054,1503870.0],["1997-04-09",4.9311,4.9311,4.8541,4.8797,1508045.0],["1997-04-10",4.8541,4.8798,4.8284,4.8541,1980040.0],["1997-04-11",4.8027,4.8027,4.6743,4.6743,1226435.0],["1997-04-14",4.6743,4.7257,4.6486,4.7,1370893.0],["1997-04-15",4.7257,4.7513,4.6486,4.6743,1456274.0],["1997-04-16",4.6743,4.6743,4.5716,4.6229,3217122.0],["1997-04-17",4.6743,4.7,4.6229,4.6229,2373543.0],["1997-04-18",4.6486,4.6743,4.5459,4.5716,3084353.0],["1997-04-21",4.5716,4.5716,4.5459,4.5716,2817147.0],["1997-04-22",4.5459,4.5716,4.5202,4.5202,2557247.0],["1997-04-23",4.5459,4.5972,4.5202,4.5972,1490301.0],["1997-04-24",4.5716,4.6229,4.5202,4.5202,1541655.0],["1997-04-25",4.5459,4.5459,4.4945,4.5202,1379661.0],["1997-04-28",4.5202,4.5459,4.4945,4.4945,1897582.0],["1997-04-29",4.5716,4.5972,4.5202,4.5972,2186916.0],["1997-04-30",4.5716,4.5716,4.5202,4.5202,2670810.0],["1997-05-01",4.5202,4.5459,4.4688,4.4945,2019077.0],["1997-05-02",4.4945,4.5459,4.4688,4.4945,1094711.0],["1997-05-05",4.5202,4.6743,4.4945,4.6229,3610207.0],["1997-05-06",4.6486,4.7257,4.6229,4.6486,3899541.0],["1997-05-07",4.6743,4.7257,4.6486,4.6743,2497126.0],["1997-05-08",4.6486,4.7257,4.6486,4.7257,1826605.0],["1997-05-09",4.7513,4.8284,4.7,4.8284,1818255.0],["1997-05-12",4.7513,4.777,4.7,4.7513,1742895.0],["1997-05-13",4.777,4.8027,4.7257,4.7257,1695298.0],["1997-05-14",4.7513,4.777,4.7257,4.7513,1747487.0],["1997-05-15",4.7257,4.777,4.7257,4.7513,694527.0],["1997-05-16",4.7513,4.7513,4.7,4.7,1850612.0],["1997-05-19",4.7,4.7513,4.7,4.7513,1286139.0],["1997-05-20",4.7257,4.777,4.7,4.7513,1505331.0],["1997-05-21",4.7513,4.777,4.7257,4.7513,1159216.0],["1997-05-22",4.8027,4.8798,4.777,4.8284,2366237.0],["1997-05-23",4.9054,4.9054,4.8284,4.8284,951087.0],["1997-05-27",4.777,4.8797,4.777,4.8797,1385297.0],["1997-05-28",4.8797,4.9311,4.8541,4.8797,1207856.0],["1997-05-29",4.8541,4.8797,4.8284,4.8797,1120387.0],["1997-05-30",4.8541,4.8541,4.7513,4.777,2673524.0],["1997-06-02",4.8027,4.8284,4.7513,4.777,1984841.0],["1997-06-03",4.7513,4.8541,4.7513,4.8541,1707615.0],["1997-06-04",4.8541,4.8541,4.8284,4.8284,914138.0],["1997-06-05",4.8284,4.8541,4.8284,4.8284,1140637.0],["1997-06-06",4.8543,4.9063,4.8543,4.8803,970084.0],["1997-06-09",4.9322,4.9582,4.9063,4.9322,1916579.0],["1997-06-10",4.9322,4.9582,4.9063,4.9322,2156438.0],["1997-06-11",4.9582,5.0361,4.9322,4.9582,2813390.0],["1997-06-12",4.9582,4.9841,4.9063,4.9582,1517439.0],["1997-06-13",4.9841,5.062,4.9841,5.062,1692376.0],["1997-06-16",5.0361,5.062,5.0101,5.0361,1755211.0],["1997-06-17",5.0101,5.0361,4.9582,4.9841,1744356.0],["1997-06-18",4.9582,5.0361,4.9582,5.0101,1624531.0],["1997-06-19",5.0361,5.1139,5.0101,5.088,3042185.0],["1997-06-20",5.1139,5.1399,5.062,5.1139,2751807.0],["1997-06-23",5.088,5.088,5.0361,5.0361,2113643.0],["1997-06-24",5.0361,5.1139,5.0361,5.088,2229293.0],["1997-06-25",5.088,5.2437,5.088,5.2307,4544176.0],["1997-06-26",5.2437,5.2956,5.2308,5.2567,2738029.0],["1997-06-27",5.3476,5.3735,5.2307,5.2307,4273004.0],["1997-06-30",5.2437,5.2567,5.2048,5.2048,3060347.0],["1997-07-01",5.2048,5.2697,5.2048,5.2437,1619312.0],["1997-07-02",5.2437,5.3216,5.2437,5.2697,3671372.0],["1997-07-03",5.3086,5.3476,5.3086,5.3346,2616742.0],["1997-07-07",5.3476,5.3476,5.2697,5.3086,2481678.0],["1997-07-08",5.2956,5.3346,5.2697,5.3346,4048592.0],["1997-07-09",5.3086,5.3735,5.2307,5.2437,4275091.0],["1997-07-10",5.2697,5.3216,5.1918,5.2178,2738655.0],["1997-07-11",5.2308,5.2827,5.2178,5.2178,3446543.0],["1997-07-14",5.2178,5.2567,5.062,5.088,5135579.0],["1997-07-15",5.075,5.1659,4.9712,4.9712,5419277.0],["1997-07-16",4.9971,5.088,4.9841,5.0425,2753894.0],["1997-07-17",5.0231,5.1659,4.9971,5.1139,1706362.0],["1997-07-18",5.1269,5.1659,5.088,5.088,3223384.0],["1997-07-21",5.088,5.1269,5.088,5.088,1212448.0],["1997-07-22",5.088,5.1399,5.0101,5.0231,3367634.0],["1997-07-23",5.0361,5.088,4.9063,4.9063,3026737.0],["1997-07-24",4.9322,4.9841,4.8543,4.8543,2530109.0],["1997-07-25",4.8673,5.0361,4.8673,4.9322,2343274.0],["1997-07-28",4.9582,5.075,4.9582,5.0361,2192344.0],["1997-07-29",5.049,5.2048,5.049,5.1918,4088882.0],["1997-07-30",5.1918,5.2697,5.1918,5.2048,3726066.0],["1997-07-31",5.2048,5.2308,5.1659,5.2048,3218374.0],["1997-08-01",5.1788,5.2048,5.1399,5.1659,1953946.0],["1997-08-04",5.1139,5.1918,5.1139,5.1399,1924303.0],["1997-08-05",5.1139,5.2697,5.1139,5.2567,2867040.0],["1997-08-06",5.2697,5.3476,5.2567,5.3216,3764477.0],["1997-08-07",5.3216,5.3216,5.2956,5.2956,1846228.0],["1997-08-08",5.2437,5.2827,5.1139,5.1529,1477150.0],["1997-08-11",5.1918,5.1918,5.1399,5.1788,1326011.0],["1997-08-12",5.1788,5.2178,5.1399,5.1399,1406173.0],["1997-08-13",5.2048,5.2048,5.075,5.101,2391287.0],["1997-08-14",5.1269,5.1269,5.0101,5.062,1214953.0],["1997-08-15",5.075,5.075,5.0101,5.0101,1791952.0],["1997-08-18",5.0101,5.0361,4.9322,4.9971,2066882.0],["1997-08-19",4.9971,5.0361,4.8803,4.9063,2697948.0],["1997-08-20",4.9063,5.0231,4.8673,4.9971,6255966.0],["1997-08-21",4.9971,5.0101,4.9452,4.9712,1822430.0],["1997-08-22",4.9192,4.9971,4.8933,4.9971,1219755.0],["1997-08-25",5.0101,5.0101,4.9192,4.9322,1520779.0],["1997-08-26",4.9322,4.9322,4.8673,4.9063,1671083.0],["1997-08-27",4.9192,4.9841,4.8803,4.9712,1540611.0],["1997-08-28",4.9841,4.9841,4.8933,4.9063,1599062.0],["1997-08-29",4.9192,4.9192,4.8543,4.8673,1659184.0],["1997-09-02",4.8933,5.0231,4.8803,4.9841,2504641.0],["1997-09-03",5.0231,5.1269,5.0231,5.1139,3278078.0],["1997-09-04",5.1139,5.2048,5.088,5.1918,4094310.0],["1997-09-05",5.1918,5.2437,5.1139,5.1139,1861676.0],["1997-09-08",5.1533,5.1795,5.127,5.1795,2924030.0],["1997-09-09",5.1795,5.2123,5.1664,5.1926,3430678.0],["1997-09-10",5.1926,5.1926,5.1139,5.127,1438321.0],["1997-09-11",5.0877,5.1402,5.0615,5.0746,1199088.0],["1997-09-12",5.0877,5.1139,5.0353,5.0877,2147044.0],["1997-09-15",5.0746,5.1369,5.0746,5.1139,2123663.0],["1997-09-16",5.1402,5.232,5.1271,5.2188,1730995.0],["1997-09-17",5.2188,5.232,5.1795,5.2057,1333317.0],["1997-09-18",5.232,5.35,5.232,5.2975,2618413.0],["1997-09-19",5.2975,5.3762,5.2844,5.3631,3765103.0],["1997-09-22",5.3631,5.3631,5.2319,5.2582,1334570.0],["1997-09-23",5.2713,5.2844,5.1533,5.2057,1085317.0],["1997-09-24",5.2582,5.4024,5.2582,5.3368,3663439.0],["1997-09-25",5.35,5.4286,5.35,5.3631,3033000.0],["1997-09-26",5.3631,5.3762,5.3368,5.35,2916514.0],["1997-09-29",5.3631,5.4811,5.2844,5.4549,3766356.0],["1997-09-30",5.4549,5.5073,5.4286,5.4418,2268122.0],["1997-10-01",5.4549,5.4811,5.4286,5.4549,3050326.0],["1997-10-02",5.4286,5.5467,5.4286,5.5335,2247664.0],["1997-10-03",5.5598,5.6253,5.5598,5.6253,3098340.0],["1997-10-06",5.8351,6.2678,5.6647,6.2154,17901775.0],["1997-10-07",6.2678,6.3203,5.9531,6.1892,10083278.0],["1997-10-08",6.1629,6.2023,5.9925,6.1236,5667278.0],["1997-10-09",6.058,6.0974,6.0056,6.0712,4037111.0],["1997-10-10",6.0581,6.0581,6.0056,6.0318,2028471.0],["1997-10-13",6.0318,6.1236,6.0318,6.0843,2267078.0],["1997-10-14",6.1892,6.1892,5.9925,6.0449,2456836.0],["1997-10-15",5.9794,5.9925,5.9269,5.9269,3024441.0],["1997-10-16",5.9925,6.0974,5.9925,6.0318,3402913.0],["1997-10-17",6.0318,6.0318,5.9663,6.0318,3711036.0],["1997-10-20",6.0449,6.0843,6.0056,6.0712,1777965.0],["1997-10-21",6.0843,6.1367,6.058,6.1105,2216768.0],["1997-10-22",6.1367,6.1892,6.1105,6.1761,2409240.0],["1997-10-23",6.0843,6.1367,6.0318,6.0974,1783393.0],["1997-10-24",6.1367,6.1629,6.0974,6.1367,2268539.0],["1997-10-27",6.1105,6.1105,5.7958,5.7958,4264862.0],["1997-10-28",5.5598,5.9663,5.5598,5.8482,3546119.0],["1997-10-29",5.8614,5.94,5.8482,5.9007,2160822.0],["1997-10-30",5.8614,5.9138,5.7958,5.822,1375486.0],["1997-10-31",5.8614,5.8876,5.822,5.8351,1607830.0],["1997-11-03",5.8745,5.9794,5.8745,5.9663,2149549.0],["1997-11-04",5.9531,5.9925,5.9138,5.9663,1667325.0],["1997-11-05",5.9925,6.0318,5.94,6.0318,1756881.0],["1997-11-06",5.9925,6.1892,5.9531,6.0843,3309391.0],["1997-11-07",5.9007,6.0056,5.8876,5.9925,1741224.0],["1997-11-10",6.0056,6.0843,5.9925,6.0449,2227415.0],["1997-11-11",6.0056,6.1367,6.0056,6.1367,2119488.0],["1997-11-12",6.0843,6.1498,6.0449,6.0712,1886727.0],["1997-11-13",6.058,6.0712,6.0056,6.0187,1279876.0],["1997-11-14",6.0318,6.0712,6.0187,6.0318,1533513.0],["1997-11-17",6.0843,6.0843,6.0187,6.0318,3669285.0],["1997-11-18",6.0449,6.0712,6.0056,6.0449,2684379.0],["1997-11-19",6.0318,6.1105,5.9925,6.0712,3742140.0],["1997-11-20",6.0974,6.2416,6.0974,6.2285,3567412.0],["1997-11-21",6.2285,6.2941,6.2023,6.2941,2602338.0],["1997-11-24",6.2547,6.2941,6.2416,6.2547,2057906.0],["1997-11-25",6.281,6.3203,6.2547,6.2941,3589123.0],["1997-11-26",6.3072,6.3203,6.2023,6.2023,1262132.0],["1997-11-28",6.2416,6.2547,6.1892,6.2154,384318.0],["1997-12-01",6.2416,6.2416,6.1629,6.1761,3187896.0],["1997-12-02",6.1498,6.2285,6.1498,6.1892,1318913.0],["1997-12-03",6.1761,6.2547,6.1761,6.2416,1070495.0],["1997-12-04",6.2285,6.2678,6.2285,6.2547,1106610.0],["1997-12-05",6.2416,6.4514,6.2154,6.3465,2908791.0],["1997-12-08",6.3994,6.4655,6.3465,6.4126,2966824.0],["1997-12-09",6.4126,6.4126,6.3201,6.3862,2417382.0],["1997-12-10",6.3862,6.4391,6.3201,6.3465,1624322.0],["1997-12-11",6.3069,6.3333,6.2936,6.3201,1523702.0],["1997-12-12",6.2408,6.2936,6.2143,6.254,3982208.0],["1997-12-15",6.2804,6.3201,6.254,6.2936,1866060.0],["1997-12-16",6.2936,6.3069,6.2143,6.2672,2137650.0],["1997-12-17",6.2672,6.2936,6.2407,6.2407,1326637.0],["1997-12-18",6.2407,6.254,6.1746,6.1879,2185664.0],["1997-12-19",6.2011,6.254,6.0028,6.1746,3815831.0],["1997-12-22",6.1746,6.2143,6.135,6.2143,2066882.0],["1997-12-23",6.2143,6.2143,6.0821,6.1085,2409866.0],["1997-12-24",6.1085,6.1085,6.0292,6.0689,1293654.0],["1997-12-26",6.0424,6.135,6.0424,6.0821,377846.0],["1997-12-29",6.1085,6.1614,6.0953,6.1614,2605887.0],["1997-12-30",6.1614,6.1879,6.135,6.1746,1283216.0],["1997-12-31",6.1746,6.2275,6.135,6.2011,2851174.0],["1998-01-02",6.2275,6.2275,6.135,6.1614,714777.0],["1998-01-05",6.135,6.1614,6.0292,6.0953,3024858.0],["1998-01-06",5.9234,5.9763,5.8044,5.8705,6203778.0],["1998-01-07",5.8441,5.8705,5.7648,5.8441,3226307.0],["1998-01-08",5.8176,5.8309,5.6854,5.6987,3037384.0],["1998-01-09",5.659,5.659,5.4739,5.5003,5924046.0],["1998-01-12",5.2623,5.5003,5.2623,5.4607,4526015.0],["1998-01-13",5.4739,5.6458,5.4607,5.6193,3719595.0],["1998-01-14",5.6325,5.6854,5.6193,5.6722,1281337.0],["1998-01-15",5.6854,5.7383,5.659,5.7119,1574012.0],["1998-01-16",5.8044,5.8044,5.7515,5.778,2057697.0],["1998-01-20",5.778,5.8044,5.7383,5.7383,1527251.0],["1998-01-21",5.6854,5.7648,5.6854,5.7251,1900296.0],["1998-01-22",5.7119,5.7383,5.54,5.5664,3473264.0],["1998-01-23",5.5532,5.5929,5.3417,5.3945,5915278.0],["1998-01-26",5.3945,5.4739,5.3549,5.4078,1913656.0],["1998-01-27",5.421,5.5003,5.421,5.4342,2340351.0],["1998-01-28",5.4474,5.4474,5.3681,5.3681,2426149.0],["1998-01-29",5.3681,5.5135,5.3681,5.4078,5594213.0],["1998-01-30",5.4474,5.4607,5.3945,5.3945,1985050.0],["1998-02-02",5.421,5.4607,5.3945,5.4078,2005091.0],["1998-02-03",5.3945,5.4871,5.3945,5.4607,1700100.0],["1998-02-04",5.4342,5.5268,5.4078,5.4739,3662604.0],["1998-02-05",5.4739,5.5268,5.4607,5.4739,2614864.0],["1998-02-06",5.4871,5.54,5.4871,5.5268,2469153.0],["1998-02-09",5.54,5.54,5.4607,5.4607,2013023.0],["1998-02-10",5.4739,5.5268,5.4607,5.4871,1261506.0],["1998-02-11",5.4474,5.4871,5.421,5.4607,5510711.0],["1998-02-12",5.4739,5.4739,5.4342,5.4474,1470887.0],["1998-02-13",5.4607,5.4871,5.4474,5.4607,2840110.0],["1998-02-17",5.5135,5.5268,5.4871,5.5003,2442432.0],["1998-02-18",5.4871,5.5268,5.4739,5.5268,2364775.0],["1998-02-19",5.5268,5.5268,5.3152,5.3152,7446495.0],["1998-02-20",5.3945,5.3945,5.3549,5.3549,2880817.0],["1998-02-23",5.3417,5.3417,5.2888,5.302,2054566.0],["1998-02-24",5.302,5.3681,5.302,5.3152,2336176.0],["1998-02-25",5.3284,5.3284,5.2094,5.2623,4540627.0],["1998-02-26",5.2756,5.3284,5.2491,5.3152,4368613.0],["1998-02-27",5.3549,5.4342,5.3152,5.4078,5935110.0],["1998-03-02",5.4078,5.421,5.3681,5.3945,1607413.0],["1998-03-03",5.3681,5.4739,5.3549,5.4739,2802326.0],["1998-03-04",5.5268,5.5797,5.4871,5.5268,6680991.0],["1998-03-05",5.5003,5.5664,5.5003,5.5532,3371600.0],["1998-03-06",5.5666,5.6066,5.4998,5.5132,1820969.0],["1998-03-09",5.4731,5.4865,5.393,5.4064,3254489.0],["1998-03-10",5.5532,5.6333,5.4865,5.5532,2523847.0],["1998-03-11",5.7668,5.7668,5.6066,5.6333,4384688.0],["1998-03-12",5.66,5.7668,5.62,5.7668,2946366.0],["1998-03-13",5.7401,5.8068,5.7134,5.8068,1923467.0],["1998-03-16",5.7935,5.9403,5.7935,5.9403,3314401.0],["1998-03-17",5.927,5.9537,5.8602,5.9136,4566304.0],["1998-03-18",5.9537,6.0338,5.9003,6.0338,2843242.0],["1998-03-19",6.0338,6.0605,5.9537,6.0338,2546810.0],["1998-03-20",6.1406,6.2741,6.0738,6.2474,3244260.0],["1998-03-23",6.3275,6.501,6.3275,6.3542,6617112.0],["1998-03-24",6.3542,6.4609,6.3542,6.3675,3093747.0],["1998-03-25",6.3542,6.4075,6.2874,6.3008,5928639.0],["1998-03-26",6.3008,6.3542,6.2741,6.2741,999518.0],["1998-03-27",6.3141,6.3275,6.2874,6.3275,1749575.0],["1998-03-30",6.2874,6.3141,6.234,6.2607,2293172.0],["1998-03-31",6.2607,6.2741,6.2073,6.234,1457527.0],["1998-04-01",6.2474,6.2741,6.1806,6.1806,3606241.0],["1998-04-02",6.1406,6.194,6.1406,6.194,2773517.0],["1998-04-03",6.1806,6.2207,6.1539,6.1539,2061663.0],["1998-04-06",6.1539,6.194,6.1539,6.1673,1845811.0],["1998-04-07",6.1406,6.2073,6.1406,6.194,2105293.0],["1998-04-08",6.1673,6.2474,6.1539,6.1673,2255805.0],["1998-04-09",6.1673,6.2207,6.1673,6.194,1092623.0],["1998-04-13",6.194,6.2207,6.1673,6.1673,1903427.0],["1998-04-14",6.194,6.234,6.194,6.194,1309102.0],["1998-04-15",6.194,6.3008,6.194,6.2741,1475062.0],["1998-04-16",6.2474,6.3675,6.2207,6.3275,1503453.0],["1998-04-17",6.3675,6.3675,6.2741,6.3141,1194495.0],["1998-04-20",6.4076,6.4076,6.234,6.2741,1951858.0],["1998-04-21",6.3008,6.3008,6.1139,6.1673,3581816.0],["1998-04-22",6.2207,6.2741,6.1272,6.1272,1968976.0],["1998-04-23",6.1139,6.2073,6.1139,6.1806,1913030.0],["1998-04-24",6.1673,6.2474,6.1406,6.1806,2891255.0],["1998-04-27",6.1406,6.194,6.1005,6.1139,2525099.0],["1998-04-28",6.1406,6.2207,6.1406,6.1806,1426840.0],["1998-04-29",6.1806,6.2207,6.1806,6.2073,1839548.0],["1998-04-30",6.2073,6.3408,6.2073,6.2874,1838087.0],["1998-05-01",6.3008,6.4075,6.3008,6.4075,2886245.0],["1998-05-04",6.3542,6.3942,6.3408,6.3408,1599689.0],["1998-05-05",6.3008,6.3408,6.2474,6.2607,1719305.0],["1998-05-06",6.2474,6.2874,6.2474,6.2474,1086987.0],["1998-05-07",6.2474,6.2607,6.2207,6.234,989081.0],["1998-05-08",6.2474,6.3008,6.2474,6.2607,1475688.0],["1998-05-11",6.2474,6.2607,6.2207,6.2207,1741016.0],["1998-05-12",6.2207,6.2207,6.1806,6.2073,890340.0],["1998-05-13",6.194,6.2474,6.1806,6.194,634824.0],["1998-05-14",6.1806,6.2474,6.1806,6.2207,863619.0],["1998-05-15",6.2474,6.2474,6.1806,6.2207,2049973.0],["1998-05-18",6.194,6.2073,6.1272,6.1539,1162973.0],["1998-05-19",6.1406,6.1673,6.0872,6.0872,1137923.0],["1998-05-20",6.1005,6.1272,6.0605,6.1272,1255034.0],["1998-05-21",6.1272,6.1806,6.1005,6.1139,1165896.0],["1998-05-22",6.1005,6.1272,6.0605,6.0605,882407.0],["1998-05-26",6.0738,6.0872,5.9403,5.9403,1696133.0],["1998-05-27",5.9537,6.0071,5.927,5.9804,1130408.0],["1998-05-28",5.9804,5.9804,5.927,5.9403,810595.0],["1998-05-29",5.9403,5.967,5.9003,5.9003,813935.0],["1998-06-01",5.9003,5.9537,5.8869,5.9003,655699.0],["1998-06-02",5.9003,5.9537,5.8202,5.8469,1297203.0],["1998-06-03",5.8335,5.8469,5.7935,5.7935,804959.0],["1998-06-04",5.7801,5.7935,5.7134,5.7401,3139047.0],["1998-06-05",5.7401,5.7801,5.6867,5.7668,3997447.0],["1998-06-08",5.7399,5.7668,5.686,5.686,2428446.0],["1998-06-09",5.7264,5.7398,5.686,5.7129,856730.0],["1998-06-10",5.7129,5.7398,5.6051,5.6321,3911858.0],["1998-06-11",5.6186,5.6321,5.5108,5.5647,3520234.0],["1998-06-12",5.5647,5.6186,5.5647,5.6051,1390934.0],["1998-06-15",5.5916,5.5916,5.3491,5.3491,2275637.0],["1998-06-16",5.4165,5.5108,5.403,5.4704,1493015.0],["1998-06-17",5.5243,5.6725,5.5243,5.5916,1306806.0],["1998-06-18",5.5782,5.659,5.5782,5.6455,1755002.0],["1998-06-19",5.686,5.6994,5.6321,5.6725,2907747.0],["1998-06-22",5.6725,5.7264,5.659,5.6994,1446671.0],["1998-06-23",5.7398,5.7803,5.6994,5.7803,1494059.0],["1998-06-24",5.7803,5.8072,5.7264,5.7937,1108071.0],["1998-06-25",5.8207,5.8881,5.8207,5.8476,1993609.0],["1998-06-26",5.8746,5.8881,5.8207,5.8611,1001188.0],["1998-06-29",5.8611,5.8881,5.7668,5.7937,588480.0],["1998-06-30",5.8207,5.8476,5.7264,5.8207,2192970.0],["1998-07-01",5.7937,5.8611,5.7803,5.8611,837733.0],["1998-07-02",5.8611,5.9015,5.8207,5.8476,931256.0],["1998-07-06",5.8207,5.8476,5.7937,5.8072,654864.0],["1998-07-07",5.7937,5.8072,5.6455,5.659,1337910.0],["1998-07-08",5.6321,5.659,5.5916,5.6051,1683399.0],["1998-07-09",5.5916,5.5916,5.4838,5.5647,1032502.0],["1998-07-10",5.5512,5.5782,5.4973,5.5243,824582.0],["1998-07-13",5.5108,5.5377,5.4704,5.4838,1044192.0],["1998-07-14",5.4569,5.4973,5.4299,5.4838,855895.0],["1998-07-15",5.5243,5.5512,5.4704,5.5108,912468.0],["1998-07-16",5.5108,5.5377,5.4569,5.5377,889505.0],["1998-07-17",5.5512,5.5512,5.4165,5.4973,998266.0],["1998-07-20",5.4838,5.4973,5.403,5.43,536500.0],["1998-07-21",5.3895,5.403,5.3222,5.3222,1482577.0],["1998-07-22",5.2952,5.3356,5.2278,5.2952,1657931.0],["1998-07-23",5.3356,5.3626,5.0662,5.1201,2349954.0],["1998-07-24",5.0931,5.147,4.9853,5.0392,1837043.0],["1998-07-27",5.0257,5.0257,4.7832,4.7967,2993754.0],["1998-07-28",4.8236,4.8371,4.6754,4.8102,1718679.0],["1998-07-29",4.8236,4.864,4.7428,4.8236,1116839.0],["1998-07-30",4.8102,4.8506,4.7967,4.8236,870090.0],["1998-07-31",4.8102,4.8506,4.7293,4.7967,1538315.0],["1998-08-03",4.7697,4.8775,4.7158,4.7293,2109677.0],["1998-08-04",4.7428,4.7697,4.635,4.635,2015946.0],["1998-08-05",4.6485,4.7158,4.608,4.6754,2582924.0],["1998-08-06",4.635,4.7024,4.5946,4.6889,1946848.0],["1998-08-07",4.6754,4.8371,4.6619,4.8371,1494685.0],["1998-08-10",4.8102,4.8102,4.6754,4.6889,2931336.0],["1998-08-11",4.6889,4.7967,4.5272,4.6754,2431994.0],["1998-08-12",4.6889,4.7697,4.6889,4.7293,1936828.0],["1998-08-13",4.7563,4.8236,4.7428,4.7563,5877285.0],["1998-08-14",4.7697,4.7967,4.7024,4.7563,1520153.0],["1998-08-17",4.7428,4.7967,4.6889,4.7428,1189694.0],["1998-08-18",4.7293,4.7832,4.7024,4.7158,1387802.0],["1998-08-19",4.7428,4.7697,4.7158,4.7293,1341041.0],["1998-08-20",4.7158,4.7967,4.7024,4.7697,1257539.0],["1998-08-21",4.7428,4.7563,4.6619,4.7024,1584032.0],["1998-08-24",4.7158,4.7697,4.7158,4.7293,2407153.0],["1998-08-25",4.7428,4.7697,4.6619,4.7024,981983.0],["1998-08-26",4.6889,4.7158,4.5407,4.5542,1255661.0],["1998-08-27",4.5272,4.5946,4.1769,4.3251,2195684.0],["1998-08-28",4.3251,4.4194,4.2308,4.2308,1681312.0],["1998-08-31",4.2712,4.3116,3.9748,3.9883,1933696.0],["1998-09-01",3.9883,4.2038,3.7861,4.096,2841780.0],["1998-09-02",4.123,4.1769,4.0421,4.0691,2265199.0],["1998-09-03",4.0691,4.096,3.9613,4.0556,1479237.0],["1998-09-04",4.0826,4.2577,3.9883,4.2038,2270001.0],["1998-09-08",4.1765,4.2311,4.0946,4.2311,1797588.0],["1998-09-09",4.2038,4.2584,4.1083,4.2584,2123872.0],["1998-09-10",4.1492,4.3403,4.1219,4.3267,1739346.0],["1998-09-11",4.2857,4.4086,4.2721,4.4086,2056862.0],["1998-09-14",4.4222,4.5996,4.4222,4.5996,2566224.0],["1998-09-15",4.586,4.6679,4.586,4.6679,1565870.0],["1998-09-16",4.6542,4.6952,4.5587,4.6679,2000289.0],["1998-09-17",4.6406,4.7498,4.586,4.6269,1789864.0],["1998-09-18",4.5996,4.8044,4.586,4.8044,2814851.0],["1998-09-21",4.6952,4.6952,4.6133,4.6406,1736006.0],["1998-09-22",4.6542,4.7771,4.5587,4.7361,2417382.0],["1998-09-23",4.7498,4.8863,4.6952,4.859,2136815.0],["1998-09-24",4.8044,4.859,4.7225,4.8317,1860006.0],["1998-09-25",4.8317,4.9545,4.8317,4.9272,1444584.0],["1998-09-28",4.9136,4.9272,4.8726,4.8999,2729679.0],["1998-09-29",4.9955,5.0091,4.8863,4.9545,2047050.0],["1998-09-30",4.8999,4.8999,4.6815,4.6952,2226580.0],["1998-10-01",4.6952,4.6952,4.4768,4.5178,3655716.0],["1998-10-02",4.6133,4.6952,4.5178,4.6952,2034525.0],["1998-10-05",4.7771,4.7907,4.5041,4.5041,1463163.0],["1998-10-06",4.5587,4.6133,4.5314,4.5451,1417863.0],["1998-10-07",4.7225,4.7225,4.586,4.6269,1211822.0],["1998-10-08",4.6952,4.6952,4.4495,4.5314,1464416.0],["1998-10-09",4.586,4.586,4.3949,4.4632,1150866.0],["1998-10-12",4.586,4.6133,4.5314,4.5587,994926.0],["1998-10-13",4.6952,4.7225,4.5996,4.6815,706009.0],["1998-10-14",4.6952,4.7225,4.5178,4.5314,1282172.0],["1998-10-15",4.5587,4.8044,4.5587,4.7771,1613049.0],["1998-10-16",4.8317,4.8863,4.6133,4.6133,2588769.0],["1998-10-19",4.6542,4.7225,4.6406,4.6952,1449594.0],["1998-10-20",4.6815,4.6815,4.5314,4.5451,1821178.0],["1998-10-21",4.5451,4.5451,4.3949,4.4086,1999454.0],["1998-10-22",4.4632,4.5314,4.4495,4.5314,2644507.0],["1998-10-23",4.586,4.586,4.4359,4.4495,969875.0],["1998-10-26",4.4086,4.4768,4.3949,4.4495,2061037.0],["1998-10-27",4.4768,4.5041,4.3676,4.3813,1682356.0],["1998-10-28",4.3676,4.3813,4.2857,4.3267,1056717.0],["1998-10-29",4.2857,4.3676,4.2857,4.313,1727864.0],["1998-10-30",4.3403,4.354,4.2857,4.3403,1971690.0],["1998-11-02",4.3813,4.4359,4.3676,4.3813,1608039.0],["1998-11-03",4.3949,4.5314,4.3813,4.4905,1840592.0],["1998-11-04",4.4905,4.586,4.4768,4.5314,1315365.0],["1998-11-05",4.586,4.7498,4.5724,4.7225,1852073.0],["1998-11-06",4.7225,4.7361,4.6406,4.6815,1126233.0],["1998-11-09",4.6952,4.7225,4.586,4.6133,1094919.0],["1998-11-10",4.586,4.6269,4.4495,4.4768,1686113.0],["1998-11-11",4.4768,4.4768,4.3813,4.4086,1074253.0],["1998-11-12",4.3676,4.5451,4.3676,4.5314,1449385.0],["1998-11-13",4.586,4.6406,4.5314,4.586,736905.0],["1998-11-16",4.5041,4.5587,4.4222,4.5587,947956.0],["1998-11-17",4.5314,4.5451,4.4359,4.4768,956932.0],["1998-11-18",4.4495,4.5314,4.4359,4.4632,738992.0],["1998-11-19",4.4905,4.5041,4.4359,4.4632,954845.0],["1998-11-20",4.5178,4.5178,4.4222,4.4495,1467338.0],["1998-11-23",4.4768,4.4905,4.3813,4.3949,779491.0],["1998-11-24",4.3949,4.4086,4.3267,4.3813,1130408.0],["1998-11-25",4.3676,4.4222,4.3676,4.3813,833349.0],["1998-11-27",4.4222,4.6133,4.4222,4.6133,980104.0],["1998-11-30",4.5723,4.5723,4.3471,4.4222,1416193.0],["1998-12-01",4.4222,4.4495,4.3403,4.3403,1504914.0],["1998-12-02",4.313,4.3403,4.1902,4.2038,1614928.0],["1998-12-03",4.1902,4.2038,4.1492,4.1902,1475897.0],["1998-12-04",4.1765,4.2448,4.1765,4.2311,1019141.0],["1998-12-07",4.2175,4.3403,4.1629,4.2584,999727.0],["1998-12-08",4.2308,4.2584,4.134,4.134,1240213.0],["1998-12-09",4.1616,4.1755,4.0649,4.1755,3107525.0],["1998-12-10",4.1063,4.1478,4.0234,4.0372,2154977.0],["1998-12-11",4.0372,4.0925,3.9819,4.0096,1543534.0],["1998-12-14",4.0234,4.0925,3.9957,4.0372,1303883.0],["1998-12-15",4.0096,4.0234,3.816,3.9266,2902528.0],["1998-12-16",3.9543,4.0096,3.9266,3.9543,2373334.0],["1998-12-17",3.9404,4.0372,3.816,3.8713,1854787.0],["1998-12-18",3.816,3.9266,3.8022,3.8436,2082747.0],["1998-12-21",3.7883,3.8298,3.7469,3.7745,3418987.0],["1998-12-22",3.7607,3.8022,3.6777,3.733,2653692.0],["1998-12-23",3.733,3.816,3.7054,3.7607,1998410.0],["1998-12-24",3.7607,3.9128,3.7469,3.8851,790763.0],["1998-12-28",3.8851,3.8989,3.7469,3.816,1900296.0],["1998-12-29",3.816,3.8298,3.7054,3.8298,1952902.0],["1998-12-30",3.816,3.8575,3.7192,3.7469,2537833.0],["1998-12-31",3.7469,3.7745,3.733,3.733,2063751.0],["1999-01-04",3.7883,3.8436,3.733,3.7883,1992983.0],["1999-01-05",3.816,3.816,3.7469,3.7883,2130552.0],["1999-01-06",3.7883,3.8851,3.7883,3.8851,5185263.0],["1999-01-07",3.8575,3.899,3.816,3.8575,3117754.0],["1999-01-08",3.8851,3.899,3.7883,3.8436,2293590.0],["1999-01-11",3.8298,3.8989,3.7883,3.8851,2397132.0],["1999-01-12",3.8713,3.9128,3.8298,3.8436,1351479.0],["1999-01-13",3.7883,3.899,3.7745,3.8436,1774208.0],["1999-01-14",3.8436,3.8989,3.816,3.816,2249751.0],["1999-01-15",3.8436,3.8575,3.816,3.8575,1666073.0],["1999-01-19",3.8436,3.8575,3.7607,3.8022,1783602.0],["1999-01-20",3.8022,3.8298,3.7745,3.7745,1454187.0],["1999-01-21",3.8022,3.816,3.7607,3.7883,3058468.0],["1999-01-22",3.7745,3.7883,3.733,3.7469,2728844.0],["1999-01-25",3.7469,3.7469,3.5671,3.5671,5004690.0],["1999-01-26",3.5671,3.6224,3.4842,3.5118,5032036.0],["1999-01-27",3.5118,3.5395,3.4565,3.4842,4823490.0],["1999-01-28",3.4565,3.5118,3.4565,3.4842,6181232.0],["1999-01-29",3.4703,3.4842,3.3044,3.3597,5649533.0],["1999-02-01",3.3736,3.3874,3.3044,3.3597,2697531.0],["1999-02-02",3.3597,3.3597,3.3183,3.3183,3098340.0],["1999-02-03",3.3459,3.3874,3.3183,3.3597,4186370.0],["1999-02-04",3.3874,3.415,3.3321,3.4012,4853551.0],["1999-02-05",3.4289,3.5256,3.4289,3.5256,2036195.0],["1999-02-08",3.5395,3.5671,3.5256,3.5671,1796336.0],["1999-02-09",3.581,3.581,3.5256,3.5256,1886100.0],["1999-02-10",3.5256,3.5395,3.498,3.5256,2060411.0],["1999-02-11",3.5118,3.5395,3.4012,3.415,2129091.0],["1999-02-12",3.4012,3.4289,3.3183,3.3183,2752224.0],["1999-02-16",3.3736,3.4012,3.3044,3.3321,1823891.0],["1999-02-17",3.3321,3.3736,3.2906,3.2906,3430887.0],["1999-02-18",3.2906,3.3183,3.2768,3.3183,2467274.0],["1999-02-19",3.3044,3.3183,3.2768,3.3183,1431641.0],["1999-02-22",3.3321,3.3597,3.3183,3.3459,2237644.0],["1999-02-23",3.3459,3.3736,3.2768,3.3044,3700807.0],["1999-02-24",3.2906,3.3321,3.2906,3.3183,4567766.0],["1999-02-25",3.3044,3.3321,3.3044,3.3321,1286139.0],["1999-02-26",3.3183,3.3459,3.3183,3.3183,2273549.0],["1999-03-01",3.3044,3.3183,3.2768,3.2906,3411055.0],["1999-03-02",3.2906,3.2906,3.2353,3.263,1951649.0],["1999-03-03",3.263,3.3736,3.2491,3.3736,2916514.0],["1999-03-04",3.3321,3.3459,3.2906,3.3183,3548207.0],["1999-03-05",3.3183,3.3736,3.2906,3.3183,3396233.0],["1999-03-08",3.4026,3.4589,3.3745,3.4307,3623985.0],["1999-03-09",3.4307,3.487,3.4167,3.4448,3892026.0],["1999-03-10",3.4589,3.6276,3.4448,3.6276,7583230.0],["1999-03-11",3.6557,3.7682,3.5995,3.6135,5910686.0],["1999-03-12",3.6698,3.7541,3.6276,3.726,3276199.0],["1999-03-15",3.7401,3.7401,3.6838,3.6979,2566641.0],["1999-03-16",3.6838,3.6979,3.6838,3.6838,1887979.0],["1999-03-17",3.6979,3.8104,3.6979,3.8104,1972525.0],["1999-03-18",3.8244,3.8526,3.7823,3.7963,3301250.0],["1999-03-19",3.8244,3.8666,3.7541,3.8385,2265826.0],["1999-03-22",3.8666,3.8807,3.8104,3.8807,1937245.0],["1999-03-23",3.8526,3.8807,3.7963,3.7963,1875245.0],["1999-03-24",3.8525,3.8666,3.7963,3.8244,2767672.0],["1999-03-25",3.8104,3.8666,3.8104,3.8526,1383627.0],["1999-03-26",3.8525,3.9088,3.8385,3.8807,1852908.0],["1999-03-29",3.951,4.1197,3.951,4.1056,3430260.0],["1999-03-30",4.1056,4.1056,4.0635,4.0916,2577914.0],["1999-03-31",4.1056,4.1338,4.0494,4.0494,3471385.0],["1999-04-01",4.0635,4.0916,4.0494,4.0775,2348492.0],["1999-04-05",4.1056,4.2181,4.0916,4.1619,1791534.0],["1999-04-06",4.1619,4.19,4.0635,4.0775,1372355.0],["1999-04-07",4.1056,4.1056,3.9932,4.0635,1633089.0],["1999-04-08",4.0494,4.1056,4.0353,4.0775,1074879.0],["1999-04-09",4.0775,4.1619,4.0635,4.1478,2189630.0],["1999-04-12",4.1056,4.1759,4.0916,4.1338,1044192.0],["1999-04-13",4.1619,4.19,4.0775,4.19,1215997.0],["1999-04-14",4.19,4.3165,4.19,4.3025,1832450.0],["1999-04-15",4.3165,4.4853,4.3165,4.415,1936410.0],["1999-04-16",4.4993,4.6259,4.4853,4.5978,2445772.0],["1999-04-19",4.6118,4.7665,4.6118,4.6821,4051724.0],["1999-04-20",4.6681,4.6962,4.5275,4.5696,2335967.0],["1999-04-21",4.5415,4.6259,4.5415,4.5978,2431159.0],["1999-04-22",4.6118,4.6118,4.4993,4.5696,3532133.0],["1999-04-23",4.5696,4.6118,4.5134,4.5274,3569917.0],["1999-04-26",4.5415,4.5415,4.3728,4.4009,1949353.0],["1999-04-27",4.4571,4.4993,4.429,4.429,1690915.0],["1999-04-28",4.4571,4.5837,4.4571,4.5837,2468526.0],["1999-04-29",4.6118,4.7384,4.5978,4.7102,3050326.0],["1999-04-30",4.7102,4.7102,4.5415,4.5415,1598227.0],["1999-05-03",4.5415,4.6399,4.5415,4.6118,1724733.0],["1999-05-04",4.6399,4.654,4.6118,4.6118,2835935.0],["1999-05-05",4.6399,4.6962,4.5696,4.5978,2960144.0],["1999-05-06",4.6118,4.6259,4.5556,4.6259,2633025.0],["1999-05-07",4.6118,4.6681,4.5556,4.5837,1152536.0],["1999-05-10",4.654,4.6962,4.6118,4.6681,1548752.0],["1999-05-11",4.6399,4.6821,4.6399,4.6681,971128.0],["1999-05-12",4.6399,4.6399,4.4853,4.5696,1168610.0],["1999-05-13",4.5978,4.654,4.5837,4.6399,945033.0],["1999-05-14",4.6962,4.6962,4.6399,4.654,1288644.0],["1999-05-17",4.654,4.7665,4.6259,4.7243,2568938.0],["1999-05-18",4.7243,4.7243,4.654,4.7102,2461638.0],["1999-05-19",4.7102,4.7805,4.6962,4.7805,1863764.0],["1999-05-20",4.7524,4.7946,4.7384,4.7384,947956.0],["1999-05-21",4.7665,4.7946,4.7384,4.7665,2060619.0],["1999-05-24",4.7665,4.8368,4.7384,4.7665,1384671.0],["1999-05-25",4.7665,4.8368,4.7524,4.7805,1166940.0],["1999-05-26",4.7805,4.8227,4.7665,4.8227,2081704.0],["1999-05-27",4.7946,4.7946,4.6681,4.6962,1756046.0],["1999-05-28",4.6962,4.7665,4.6962,4.7524,1023108.0],["1999-06-01",4.7384,4.7384,4.6259,4.6962,1743938.0],["1999-06-02",4.6821,4.6962,4.654,4.6681,1856040.0],["1999-06-03",4.654,4.7102,4.654,4.6962,1403877.0],["1999-06-04",4.7102,4.7665,4.6821,4.7665,1344799.0],["1999-06-07",4.7665,4.8649,4.7665,4.8649,1681938.0],["1999-06-08",4.9218,4.9218,4.8649,4.8791,1219964.0],["1999-06-09",4.8791,4.9076,4.8649,4.9076,1908228.0],["1999-06-10",4.8791,4.8934,4.8507,4.8507,1379244.0],["1999-06-11",4.8649,4.9218,4.8507,4.9076,1323088.0],["1999-06-14",4.9218,5.0498,4.9218,5.0498,2002794.0],["1999-06-15",5.0071,5.0498,5.0071,5.0498,1048158.0],["1999-06-16",5.064,5.064,5.0214,5.064,1365257.0],["1999-06-17",5.064,5.064,4.9929,5.0072,1724942.0],["1999-06-18",5.0071,5.0498,5.0071,5.0498,1573386.0],["1999-06-21",5.0498,5.0498,4.8933,4.9645,1323088.0],["1999-06-22",4.9645,4.9645,4.9218,4.9218,1065694.0],["1999-06-23",4.9218,4.9502,4.8507,4.9076,1160886.0],["1999-06-24",4.9502,4.9929,4.8933,4.9076,1325594.0],["1999-06-25",4.9218,4.936,4.7227,4.7511,1690706.0],["1999-06-28",4.7653,4.7653,4.6942,4.7084,726885.0],["1999-06-29",4.7084,4.7511,4.6373,4.6942,851929.0],["1999-06-30",4.6942,4.8933,4.6373,4.808,2008013.0],["1999-07-01",4.808,4.9218,4.7938,4.8934,1126024.0],["1999-07-02",4.8933,4.9645,4.8791,4.9502,1881508.0],["1999-07-06",5.0072,5.0214,4.9645,5.0072,939188.0],["1999-07-07",4.9929,5.0071,4.8364,4.9076,1350227.0],["1999-07-08",4.8933,5.0071,4.8933,4.9645,1350853.0],["1999-07-09",4.9645,4.9929,4.9218,4.9502,1486752.0],["1999-07-12",4.9502,4.9929,4.9076,4.9218,1159633.0],["1999-07-13",4.8933,4.9218,4.7653,4.7653,1865434.0],["1999-07-14",4.7795,4.7795,4.6515,4.6658,1989852.0],["1999-07-15",4.7226,4.7511,4.5662,4.5662,1806774.0],["1999-07-16",4.5946,4.6942,4.5804,4.6089,1771494.0],["1999-07-19",4.6089,4.6231,4.4808,4.4951,2340142.0],["1999-07-20",4.5235,4.5377,4.3528,4.3528,1825770.0],["1999-07-21",4.3813,4.4666,4.3813,4.4097,2645551.0],["1999-07-22",4.4097,4.4808,4.3101,4.3386,2783120.0],["1999-07-23",4.3813,4.4524,4.367,4.4097,2312587.0],["1999-07-26",4.4097,4.4524,4.2959,4.3244,1917414.0],["1999-07-27",4.367,4.5235,4.367,4.4951,3385795.0],["1999-07-28",4.5235,4.6658,4.4524,4.4666,2694817.0],["1999-07-29",4.4666,4.5377,4.4097,4.4951,2368533.0],["1999-07-30",4.5093,4.6373,4.4382,4.4524,2086505.0],["1999-08-02",4.4239,4.552,4.3955,4.552,1453769.0],["1999-08-03",4.4666,4.4951,4.3813,4.4097,899525.0],["1999-08-04",4.4524,4.6089,4.3813,4.3813,3001686.0],["1999-08-05",4.4951,4.5235,4.4666,4.5093,2982272.0],["1999-08-06",4.5235,4.552,4.5093,4.552,3852154.0],["1999-08-09",4.6373,4.68,4.5235,4.6658,2985821.0],["1999-08-10",4.6658,4.7795,4.6658,4.7084,3649244.0],["1999-08-11",4.7227,4.7511,4.6942,4.7511,1227687.0],["1999-08-12",4.7227,4.7511,4.6942,4.7084,872387.0],["1999-08-13",4.7084,4.7653,4.7084,4.7227,1532887.0],["1999-08-16",4.6942,4.7227,4.6231,4.7084,965700.0],["1999-08-17",4.7084,4.7369,4.6658,4.7369,796817.0],["1999-08-18",4.7369,4.7369,4.552,4.552,3525035.0],["1999-08-19",4.5804,4.6515,4.5662,4.6373,1918040.0],["1999-08-20",4.6515,4.6515,4.5804,4.6089,2052269.0],["1999-08-23",4.6231,4.6515,4.5662,4.6515,875100.0],["1999-08-24",4.6373,4.6515,4.5804,4.6231,776568.0],["1999-08-25",4.68,4.7226,4.552,4.6089,1511803.0],["1999-08-26",4.6231,4.68,4.5804,4.6231,1340624.0],["1999-08-27",4.7653,4.7653,4.7227,4.7369,2445772.0],["1999-08-30",4.7369,4.7796,4.6942,4.7653,2248708.0],["1999-08-31",4.7511,4.9645,4.7511,4.936,4787584.0],["1999-09-01",4.9929,5.0356,4.9076,4.9929,2821322.0],["1999-09-02",4.9787,5.0071,4.8649,4.9645,2204660.0],["1999-09-03",5.0071,5.1209,5.0071,5.0925,2678534.0],["1999-09-07",5.1209,5.1209,5.0783,5.0925,1590086.0],["1999-09-08",5.0781,5.3514,5.0781,5.2939,5200919.0],["1999-09-09",5.3514,5.5384,5.3514,5.4809,4191798.0],["1999-09-10",5.4953,5.4953,5.3802,5.4378,1997993.0],["1999-09-13",5.3946,5.3946,5.3227,5.3514,2099239.0],["1999-09-14",5.3802,5.4809,5.3514,5.4665,2201320.0],["1999-09-15",5.4234,5.596,5.4234,5.4665,3851110.0],["1999-09-16",5.409,5.409,5.2795,5.2939,2224283.0],["1999-09-17",5.2939,5.3371,5.2364,5.3227,2579375.0],["1999-09-20",5.3227,5.3227,5.222,5.2364,1314738.0],["1999-09-21",5.2076,5.2364,5.035,5.0925,1547917.0],["1999-09-22",5.1213,5.2795,5.1213,5.2651,2460803.0],["1999-09-23",5.2939,5.3083,5.2364,5.2364,1495937.0],["1999-09-24",5.2364,5.2507,5.1069,5.2076,1464416.0],["1999-09-27",5.2076,5.3371,5.1932,5.2939,1292401.0],["1999-09-28",5.2651,5.2795,5.1213,5.1788,1989434.0],["1999-09-29",5.1788,5.3227,5.1788,5.2939,1304092.0],["1999-09-30",5.2939,5.3514,5.2507,5.3227,1205351.0],["1999-10-01",5.2939,5.3946,5.2076,5.2795,2327199.0],["1999-10-04",5.2795,5.3658,5.2364,5.3083,1059640.0],["1999-10-05",5.3083,5.3371,5.2076,5.2939,1416193.0],["1999-10-06",5.2507,5.3371,5.222,5.3227,1942882.0],["1999-10-07",5.2364,5.3083,5.15,5.222,1533305.0],["1999-10-08",5.1357,5.15,4.8479,4.963,4841861.0],["1999-10-11",5.0206,5.1069,4.963,5.1069,1596557.0],["1999-10-12",5.1213,5.2076,5.0781,5.15,1113290.0],["1999-10-13",5.2939,5.3802,5.2364,5.2795,2920690.0],["1999-10-14",5.2939,5.3227,5.2507,5.2651,1693420.0],["1999-10-15",5.2651,5.2939,5.1069,5.1788,1571716.0],["1999-10-18",5.2076,5.2651,5.15,5.2076,1491554.0],["1999-10-19",5.2939,5.2939,5.1357,5.1788,2190674.0],["1999-10-20",5.222,5.3083,5.1932,5.2939,1555015.0],["1999-10-21",5.1932,5.2795,5.1788,5.222,1502409.0],["1999-10-22",5.222,5.3083,5.222,5.2939,2124290.0],["1999-10-25",5.2651,5.3227,5.1357,5.1357,1674214.0],["1999-10-26",5.15,5.2507,5.1213,5.2364,1900713.0],["1999-10-27",5.2364,5.3227,5.2076,5.3083,1235411.0],["1999-10-28",5.3371,5.3658,5.2651,5.3227,1606995.0],["1999-10-29",5.3227,5.3514,5.222,5.2507,1719096.0],["1999-11-01",5.2795,5.2795,5.2076,5.2364,1371728.0],["1999-11-02",5.2364,5.2364,5.0781,5.15,3755918.0],["1999-11-03",5.15,5.2076,5.0925,5.1644,1614302.0],["1999-11-04",5.1644,5.222,5.1357,5.1644,878232.0],["1999-11-05",5.1788,5.222,5.0062,5.035,775942.0],["1999-11-08",4.9918,5.2364,4.9918,5.2364,1180509.0],["1999-11-09",5.2939,5.3083,5.222,5.2939,1580483.0],["1999-11-10",5.2939,5.5097,5.2795,5.4953,3339661.0],["1999-11-11",5.4953,5.5241,5.4521,5.4665,2281900.0],["1999-11-12",5.4234,5.4665,5.3227,5.4665,1132495.0],["1999-11-15",5.4521,5.5816,5.4378,5.5672,1467964.0],["1999-11-16",5.5816,5.6535,5.4378,5.5384,1983798.0],["1999-11-17",5.5385,5.596,5.4665,5.4665,1377782.0],["1999-11-18",5.5097,5.5528,5.3946,5.5241,1382584.0],["1999-11-19",5.5816,5.6104,5.3658,5.3946,1417446.0],["1999-11-22",5.4953,5.5672,5.2651,5.2939,2417173.0],["1999-11-23",5.3514,5.3802,5.1932,5.2364,1514725.0],["1999-11-24",5.2364,5.3514,5.222,5.2651,1658558.0],["1999-11-26",5.222,5.2507,5.15,5.1644,429826.0],["1999-11-29",5.0637,5.1357,5.035,5.0637,1622234.0],["1999-11-30",5.0206,5.0925,4.9918,5.0493,2527604.0],["1999-12-01",5.0062,5.15,5.0062,5.1213,1386759.0],["1999-12-02",5.0637,5.1069,5.0206,5.035,1225391.0],["1999-12-03",5.035,5.1357,5.0062,5.0637,1295950.0],["1999-12-06",4.9774,5.0637,4.9055,4.9343,1444584.0],["1999-12-07",4.7185,4.8623,4.6034,4.6465,2620291.0],["1999-12-08",4.5737,4.8213,4.5737,4.7922,2780824.0],["1999-12-09",4.8068,4.8213,4.6028,4.6757,1889440.0],["1999-12-10",4.5737,4.6757,4.53,4.6465,1969602.0],["1999-12-13",4.6028,4.7339,4.5591,4.7194,2792723.0],["1999-12-14",4.632,4.7194,4.6174,4.7194,2072101.0],["1999-12-15",4.7776,5.0253,4.7776,5.0253,2925491.0],["1999-12-16",5.0835,5.0981,4.967,5.0544,2273967.0],["1999-12-17",5.0835,5.1127,4.6611,4.7776,4976090.0],["1999-12-20",4.8213,4.9379,4.7922,4.7922,2389408.0],["1999-12-21",4.8068,4.8942,4.7485,4.7776,1342294.0],["1999-12-22",4.8359,4.9087,4.7776,4.8213,1762309.0],["1999-12-23",4.865,5.0981,4.8359,5.0398,1575891.0],["1999-12-27",5.069,5.1127,4.967,4.967,1086152.0],["1999-12-28",4.9524,5.0544,4.9233,4.9379,790972.0],["1999-12-29",4.9816,5.1418,4.9524,5.0253,1281337.0],["1999-12-30",5.0253,5.0253,4.9524,4.9524,958185.0],["1999-12-31",4.9379,5.0544,4.9087,5.0398,561133.0],["2000-01-03",4.9961,5.0544,4.8359,4.8505,1161303.0],["2000-01-04",4.7631,4.8942,4.7339,4.7485,1576308.0],["2000-01-05",4.7485,4.8213,4.7048,4.7776,1172159.0],["2000-01-06",4.7339,4.9961,4.7194,4.9087,3336738.0],["2000-01-07",5.0253,5.2437,4.967,5.0544,3325674.0],["2000-01-10",5.0544,5.0544,4.8505,4.8942,2256849.0],["2000-01-11",4.8942,5.1127,4.8796,5.0835,2191718.0],["2000-01-12",5.1127,5.1272,5.0398,5.0544,2112391.0],["2000-01-13",5.0544,5.2437,5.0398,5.2146,2998555.0],["2000-01-14",5.2146,5.2292,5.0253,5.1272,1925138.0],["2000-01-18",5.0107,5.1564,4.9524,5.1272,2645133.0],["2000-01-19",5.1272,5.2438,5.0835,5.2001,3027990.0],["2000-01-20",5.2729,5.2729,5.0981,5.1564,1647076.0],["2000-01-21",5.1564,5.1855,5.0107,5.0544,3216495.0],["2000-01-24",5.1272,5.1272,4.8068,4.865,2719241.0],["2000-01-25",5.069,5.069,4.6028,4.6174,4284485.0],["2000-01-26",4.6611,4.7922,4.632,4.7339,2695652.0],["2000-01-27",4.7922,4.7922,4.6465,4.6902,2270418.0],["2000-01-28",4.6028,4.7485,4.6028,4.6611,2209670.0],["2000-01-31",4.7048,4.7048,4.4863,4.632,2261650.0],["2000-02-01",4.6174,4.6611,4.5155,4.6174,1600732.0],["2000-02-02",4.6174,4.6902,4.5446,4.5737,2528230.0],["2000-02-03",4.5446,4.6028,4.5009,4.5446,1728073.0],["2000-02-04",4.5883,4.6174,4.53,4.5446,1906350.0],["2000-02-07",4.5009,4.5592,4.4863,4.53,1672127.0],["2000-02-08",4.5009,4.5592,4.4572,4.5009,1481533.0],["2000-02-09",4.5446,4.5446,4.3989,4.4281,4365691.0],["2000-02-10",4.4281,4.5446,4.4135,4.4135,2309873.0],["2000-02-11",4.4281,4.4718,4.2824,4.3115,4588641.0],["2000-02-14",4.3115,4.3261,3.9037,4.0202,9843837.0],["2000-02-15",4.0056,4.195,3.9474,4.1804,12174376.0],["2000-02-16",4.1804,4.2533,4.1076,4.2241,3632544.0],["2000-02-17",4.2096,4.2533,4.0785,4.1076,1589251.0],["2000-02-18",4.1076,4.1222,3.9765,4.0202,2491281.0],["2000-02-22",4.0202,4.0785,3.9911,4.0202,1939959.0],["2000-02-23",4.0202,4.0202,3.8745,3.9182,2346822.0],["2000-02-24",3.9328,3.9328,3.8163,3.8308,2173138.0],["2000-02-25",3.8309,3.8309,3.6706,3.6706,3410846.0],["2000-02-28",3.7289,3.758,3.6706,3.6998,4853342.0],["2000-02-29",3.6998,3.8017,3.6852,3.7435,3798295.0],["2000-03-01",3.758,3.8308,3.7143,3.7435,5559769.0],["2000-03-02",3.7435,3.9765,3.7143,3.9328,6713975.0],["2000-03-03",3.9328,4.0348,3.8745,4.0056,2683335.0],["2000-03-06",4.0202,4.0493,3.9619,4.0202,2134727.0],["2000-03-07",4.0639,4.2241,4.002,4.1513,2758070.0],["2000-03-08",4.3138,4.3138,4.107,4.1218,4902817.0],["2000-03-09",4.107,4.1365,4.0183,4.0627,2363732.0],["2000-03-10",4.0331,4.1513,4.0331,4.1218,3569709.0],["2000-03-13",4.0183,4.1365,4.0183,4.107,2577914.0],["2000-03-14",4.107,4.1218,4.0183,4.0627,3341539.0],["2000-03-15",4.0774,4.1365,4.0331,4.107,2461638.0],["2000-03-16",4.107,4.3286,4.107,4.3138,3501446.0],["2000-03-17",4.3138,4.3434,4.2252,4.3138,3741096.0],["2000-03-20",4.3138,4.3581,4.2695,4.2695,1833494.0],["2000-03-21",4.2843,4.4172,4.2843,4.3729,2760575.0],["2000-03-22",4.3729,4.4468,4.3581,4.4172,2844494.0],["2000-03-23",4.4172,4.4615,4.4024,4.4468,3259499.0],["2000-03-24",4.4763,4.5354,4.4468,4.4911,1793204.0],["2000-03-27",4.5059,4.5502,4.432,4.4911,2237226.0],["2000-03-28",4.4911,4.565,4.4911,4.5206,2004047.0],["2000-03-29",4.5206,4.6684,4.5059,4.6093,3544032.0],["2000-03-30",4.6536,4.8456,4.624,4.7866,3375984.0],["2000-03-31",4.8161,4.9491,4.8013,4.9047,4766083.0],["2000-04-03",4.8604,4.9343,4.8456,4.9195,1993400.0],["2000-04-04",4.9047,4.9638,4.8013,4.8752,3597473.0],["2000-04-05",4.9047,5.0082,4.8752,4.9491,4276135.0],["2000-04-06",4.9638,5.1411,4.9638,5.1263,3151572.0],["2000-04-07",5.1263,5.1707,5.0229,5.0672,3326092.0],["2000-04-10",5.0672,5.0968,4.9786,5.0525,2426984.0],["2000-04-11",5.0525,5.1559,5.0525,5.0968,4673813.0],["2000-04-12",5.1116,5.1707,5.0968,5.1263,5863925.0],["2000-04-13",5.1116,5.2298,5.082,5.1116,2005091.0],["2000-04-14",5.1411,5.215,4.9047,5.0672,3367425.0],["2000-04-17",4.9638,5.0229,4.8161,4.9343,2127630.0],["2000-04-18",4.9786,4.9786,4.6684,4.757,2247664.0],["2000-04-19",4.8604,4.8752,4.7718,4.8309,1912195.0],["2000-04-20",4.8309,4.8752,4.6684,4.8604,2616325.0],["2000-04-24",4.9047,4.9934,4.8456,4.9491,1997575.0],["2000-04-25",5.0377,5.0672,5.0082,5.0525,2323651.0],["2000-04-26",5.1116,5.2298,5.082,5.1411,2266869.0],["2000-04-27",5.1411,5.2298,5.1116,5.1854,2111138.0],["2000-04-28",5.1559,5.215,4.9638,5.0672,2812763.0],["2000-05-01",5.0672,5.2002,5.0377,5.1707,1385924.0],["2000-05-02",5.2002,5.2445,5.1411,5.1707,1798006.0],["2000-05-03",5.1707,5.1707,4.9934,5.0229,2099657.0],["2000-05-04",5.082,5.2002,5.0525,5.1263,2027636.0],["2000-05-05",5.0968,5.2593,5.0968,5.2445,1392395.0],["2000-05-08",5.1854,5.3627,5.1854,5.3627,1830780.0],["2000-05-09",5.3775,5.407,5.2298,5.3775,1615972.0],["2000-05-10",5.3775,5.4661,5.3627,5.407,2868710.0],["2000-05-11",5.4366,5.5104,5.407,5.4661,3946094.0],["2000-05-12",5.4809,5.5104,5.4514,5.4809,1190738.0],["2000-05-15",5.4957,5.5252,5.4366,5.4514,3296657.0],["2000-05-16",5.4514,5.54,5.4218,5.5252,2607975.0],["2000-05-17",5.4514,5.5843,5.4514,5.5843,3227768.0],["2000-05-18",5.5843,5.7025,5.5843,5.7025,3012542.0],["2000-05-19",5.7025,5.7025,5.54,5.7025,1770450.0],["2000-05-22",5.7025,5.7468,5.5843,5.6582,2023252.0],["2000-05-23",5.673,5.673,5.5252,5.54,1658975.0],["2000-05-24",5.5695,5.5695,5.4661,5.5252,2228250.0],["2000-05-25",5.4957,5.4957,5.2888,5.3627,1587372.0],["2000-05-26",5.407,5.4366,5.3775,5.3923,929377.0],["2000-05-30",5.4514,5.4514,5.3627,5.407,1461075.0],["2000-05-31",5.4218,5.6434,5.3923,5.5991,1516187.0],["2000-06-01",5.5843,5.6139,5.4957,5.5252,1420994.0],["2000-06-02",5.4957,5.5104,5.2741,5.3479,1583823.0],["2000-06-05",5.2888,5.3775,5.1854,5.2593,1546456.0],["2000-06-06",5.1411,5.4514,5.1263,5.4366,2876642.0],["2000-06-07",5.4664,5.4963,5.3918,5.4515,1443331.0],["2000-06-08",5.4216,5.4814,5.3768,5.4216,1020185.0],["2000-06-09",5.3619,5.4216,5.3171,5.3918,893680.0],["2000-06-12",5.4216,5.5411,5.3918,5.4963,2231381.0],["2000-06-13",5.3768,5.571,5.3768,5.4067,1389264.0],["2000-06-14",5.4963,5.6009,5.4067,5.4216,1928060.0],["2000-06-15",5.4664,5.5411,5.332,5.347,1495937.0],["2000-06-16",5.4067,5.6606,5.3918,5.6457,2282526.0],["2000-06-19",5.6756,5.7054,5.4366,5.4366,3761137.0],["2000-06-20",5.4366,5.4366,5.2275,5.3918,1755629.0],["2000-06-21",5.3619,5.6755,5.3022,5.6158,3258246.0],["2000-06-22",5.5561,5.7502,5.4963,5.5411,2882696.0],["2000-06-23",5.5561,5.7054,5.5561,5.6009,1579231.0],["2000-06-26",5.5262,5.5561,5.3171,5.332,2234721.0],["2000-06-27",5.2723,5.3022,5.1827,5.2424,2035986.0],["2000-06-28",5.2872,5.332,5.1677,5.1864,1129155.0],["2000-06-29",5.1827,5.2275,5.0781,5.1229,1868147.0],["2000-06-30",5.1379,5.1976,5.0184,5.0333,2800238.0],["2000-07-03",5.0632,5.1827,5.0483,5.1528,723753.0],["2000-07-05",5.1528,5.1677,4.8989,4.9138,2078364.0],["2000-07-06",4.9885,5.0931,4.9138,5.0184,2403812.0],["2000-07-07",5.0781,5.0931,4.9736,5.0184,1665029.0],["2000-07-10",4.9885,5.0781,4.9288,4.9736,1811784.0],["2000-07-11",4.9586,5.4814,4.9288,5.3208,2960771.0],["2000-07-12",5.3171,5.3171,5.1229,5.1379,1675258.0],["2000-07-13",5.108,5.1229,4.9885,5.0483,1432894.0],["2000-07-14",5.0483,5.1229,4.9736,5.0184,1165061.0],["2000-07-17",5.0184,5.0333,4.884,4.9101,1320583.0],["2000-07-18",4.9586,5.0632,4.8242,4.869,2029724.0],["2000-07-19",4.9885,5.0333,4.7943,4.7943,1918457.0],["2000-07-20",4.8392,4.9138,4.7943,4.8093,2785416.0],["2000-07-21",4.8392,4.8392,4.7346,4.7346,1603446.0],["2000-07-24",4.7346,4.8093,4.5554,4.6002,3509587.0],["2000-07-25",4.6151,4.7495,4.4508,4.5106,2868501.0],["2000-07-26",4.5404,4.6002,4.4359,4.4658,2572695.0],["2000-07-27",4.4359,4.7197,4.4359,4.6002,4599914.0],["2000-07-28",4.6599,4.7346,4.6151,4.6487,1252321.0],["2000-07-31",4.6599,4.8392,4.5554,4.8392,4059865.0],["2000-08-01",4.8392,4.8392,4.6749,4.7197,1814080.0],["2000-08-02",4.6599,4.8093,4.6599,4.7495,2245368.0],["2000-08-03",4.7495,4.8093,4.7197,4.7495,2049555.0],["2000-08-04",4.7346,4.7495,4.6749,4.7346,1313068.0],["2000-08-07",4.869,4.9138,4.7495,4.8429,2090471.0],["2000-08-08",4.9288,4.9437,4.7645,4.7943,1415149.0],["2000-08-09",4.8093,4.8989,4.7943,4.8392,1440200.0],["2000-08-10",4.8392,4.884,4.8242,4.8578,1499486.0],["2000-08-11",4.8541,4.8541,4.7943,4.8392,1427048.0],["2000-08-14",4.8989,5.0184,4.8093,4.9288,2948454.0],["2000-08-15",4.9885,5.0184,4.9138,4.9288,2330331.0],["2000-08-16",4.8989,4.9885,4.8989,4.9437,1705945.0],["2000-08-17",5.0781,5.2424,5.0632,5.1827,2672689.0],["2000-08-18",5.2872,5.2872,5.0781,5.0931,1999246.0],["2000-08-21",5.108,5.108,5.0333,5.0781,2277307.0],["2000-08-22",5.108,5.1528,5.0931,5.1379,1844349.0],["2000-08-23",5.1379,5.3022,5.1379,5.2648,4012060.0],["2000-08-24",5.1677,5.1827,5.0483,5.0781,1910942.0],["2000-08-25",5.0931,5.1677,4.9736,5.1229,1096589.0],["2000-08-28",5.1229,5.2125,5.0632,5.1229,1806774.0],["2000-08-29",5.108,5.1379,5.0781,5.1117,1148569.0],["2000-08-30",5.0483,5.0781,4.9885,5.0445,1910942.0],["2000-08-31",5.2424,5.2723,5.1229,5.164,4026882.0],["2000-09-01",5.2275,5.3768,5.1976,5.3171,2976427.0],["2000-09-05",5.3768,5.3918,5.2125,5.3619,1664820.0],["2000-09-06",5.3619,5.5583,5.3619,5.5129,2363105.0],["2000-09-07",5.4827,5.5583,5.4525,5.528,2492116.0],["2000-09-08",5.4978,5.528,5.4525,5.5054,2357051.0],["2000-09-11",5.4827,5.6942,5.4525,5.664,1800093.0],["2000-09-12",5.664,5.6942,5.5885,5.6489,1298873.0],["2000-09-13",5.6338,5.6489,5.4978,5.528,1151283.0],["2000-09-14",5.4525,5.4676,5.3619,5.4223,1722645.0],["2000-09-15",5.5583,5.8905,5.5583,5.7546,4135852.0],["2000-09-18",5.815,5.9094,5.7697,5.9094,3134872.0],["2000-09-19",5.8452,5.8905,5.6791,5.6791,2962858.0],["2000-09-20",5.7697,5.7999,5.4374,5.4374,2643463.0],["2000-09-21",5.4525,5.4676,5.2562,5.3619,3762181.0],["2000-09-22",5.377,5.4374,5.3166,5.3883,2430533.0],["2000-09-25",5.3317,5.3317,5.0296,5.1655,4028969.0],["2000-09-26",5.1807,5.4072,5.1807,5.2562,2978097.0],["2000-09-27",5.3015,5.4374,5.2864,5.4223,1767945.0],["2000-09-28",5.4223,5.4223,5.2713,5.3053,1580901.0],["2000-09-29",5.3468,5.4525,5.2411,5.2713,3216078.0],["2000-10-02",5.3166,5.3468,5.2562,5.3468,3769069.0],["2000-10-03",5.3468,5.4374,5.2864,5.3619,3108151.0],["2000-10-04",5.377,5.377,5.0598,5.09,3080805.0],["2000-10-05",5.1202,5.1504,4.9239,5.0749,2364984.0],["2000-10-06",5.0145,5.1353,4.9088,4.9843,2608392.0],["2000-10-09",4.9239,5.0296,4.9088,5.0296,3525035.0],["2000-10-10",5.0447,5.2562,5.0447,5.1958,2734689.0],["2000-10-11",5.2864,5.3317,5.0749,5.1807,2916306.0],["2000-10-12",5.2411,5.3166,5.1353,5.2411,2465604.0],["2000-10-13",5.226,5.2411,4.9541,4.9994,2450156.0],["2000-10-16",4.9994,5.0296,4.8635,4.9239,2201947.0],["2000-10-17",4.9692,5.0749,4.9088,4.9239,1791534.0],["2000-10-18",5.0145,5.0296,4.8635,4.8937,1846646.0],["2000-10-19",4.8484,4.9843,4.788,4.8635,2261233.0],["2000-10-20",4.8333,4.9541,4.8333,4.939,1600106.0],["2000-10-23",5.0296,5.0447,4.8937,4.9541,2113643.0],["2000-10-24",4.9994,5.0296,4.7728,4.8031,2172512.0],["2000-10-25",4.7577,4.8182,4.6369,4.6822,1950814.0],["2000-10-26",4.7124,4.8182,4.652,4.7426,1303674.0],["2000-10-27",4.6822,4.7728,4.6067,4.6822,1165687.0],["2000-10-30",4.7275,4.8635,4.6822,4.8635,3732120.0],["2000-10-31",4.8937,4.9239,4.7426,4.8031,2851383.0],["2000-11-01",4.8484,4.9843,4.8333,4.9843,2796898.0],["2000-11-02",4.9843,4.9843,4.7728,4.8182,2649099.0],["2000-11-03",4.8031,4.8937,4.788,4.8484,1766066.0],["2000-11-06",4.8484,4.8786,4.8182,4.8484,2009057.0],["2000-11-07",4.8484,5.0749,4.8031,4.9994,3647157.0],["2000-11-08",5.0447,5.0598,4.9239,4.9541,2130970.0],["2000-11-09",4.9692,5.0447,4.8786,4.939,1333944.0],["2000-11-10",4.939,5.0447,4.9088,4.9088,968623.0],["2000-11-13",4.9088,5.0447,4.8333,4.8333,1489884.0],["2000-11-14",4.8786,5.0749,4.8484,5.0296,1762100.0],["2000-11-15",5.0598,5.1051,5.0145,5.0598,1835999.0],["2000-11-16",5.0749,5.1202,5.0447,5.0598,2782494.0],["2000-11-17",5.0749,5.1656,5.0296,5.1051,2192553.0],["2000-11-20",5.1051,5.1202,4.9994,5.0145,1684861.0],["2000-11-21",5.0598,5.3166,5.0145,5.3015,3941083.0],["2000-11-22",5.3015,5.3015,5.1807,5.1958,2174391.0],["2000-11-24",5.1958,5.3166,5.1958,5.2864,930629.0],["2000-11-27",5.3015,5.4072,5.2109,5.3619,2789800.0],["2000-11-28",5.4072,5.4978,5.377,5.4978,3814995.0],["2000-11-29",5.4676,5.4827,5.3015,5.4072,3277034.0],["2000-11-30",5.4676,5.4676,5.0749,5.226,3467836.0],["2000-12-01",5.2864,5.5431,5.2864,5.4525,3488085.0],["2000-12-04",5.4072,5.5431,5.4072,5.528,2254135.0],["2000-12-05",5.5431,5.5431,5.2864,5.3921,2229920.0],["2000-12-06",5.4838,5.499,5.3005,5.3157,5382745.0],["2000-12-07",5.3616,5.4074,5.163,5.2394,2111347.0],["2000-12-08",5.1783,5.2546,5.0255,5.2241,2376674.0],["2000-12-11",5.2546,5.3005,5.1172,5.2394,2128674.0],["2000-12-12",5.2852,5.331,5.2394,5.2852,1308893.0],["2000-12-13",5.331,5.4227,5.2699,5.3157,1583197.0],["2000-12-14",5.3157,5.3768,5.1172,5.1935,2035360.0],["2000-12-15",5.163,5.331,5.163,5.1783,2739490.0],["2000-12-18",5.3463,5.6212,5.3463,5.5907,3346132.0],["2000-12-19",5.606,5.6976,5.5754,5.606,2359974.0],["2000-12-20",5.5449,5.7129,5.4838,5.6365,2165206.0],["2000-12-21",5.5143,5.774,5.5143,5.7129,3504368.0],["2000-12-22",5.6212,5.8351,5.606,5.8045,1699682.0],["2000-12-26",5.7893,6.11,5.774,6.11,2904407.0],["2000-12-27",6.0795,6.2322,6.0337,6.2322,2723834.0],["2000-12-28",6.1406,6.2475,6.1253,6.2017,2182324.0],["2000-12-29",6.1559,6.1864,5.9115,5.9267,2814851.0],["2001-01-02",5.8656,6.1559,5.8504,5.9115,2514244.0],["2001-01-03",5.8656,5.942,5.6671,5.774,2321563.0],["2001-01-04",5.7282,5.8045,5.6441,5.7434,2739490.0],["2001-01-05",5.7434,6.0031,5.7434,5.8809,3081640.0],["2001-01-08",5.8351,5.942,5.6823,5.8504,1790699.0],["2001-01-09",5.7893,5.8045,5.606,5.6823,1734544.0],["2001-01-10",5.6823,5.774,5.6823,5.7282,1806982.0],["2001-01-11",5.7129,5.8045,5.7129,5.7129,1694463.0],["2001-01-12",5.6823,5.6976,5.5907,5.6365,1682982.0],["2001-01-16",5.6518,5.6671,5.5143,5.606,2142660.0],["2001-01-17",5.6365,5.6671,5.4532,5.5143,2301523.0],["2001-01-18",5.5296,5.5601,5.4227,5.4379,1793413.0],["2001-01-19",5.3921,5.4838,5.3463,5.4532,2144956.0],["2001-01-22",5.4532,5.5907,5.4227,5.5449,1848107.0],["2001-01-23",5.606,5.6365,5.499,5.6212,2282108.0],["2001-01-24",5.4685,5.5907,5.4379,5.5601,2108842.0],["2001-01-25",5.499,5.5907,5.499,5.5143,3593924.0],["2001-01-26",5.5143,5.5449,5.3616,5.4685,2851174.0],["2001-01-29",5.4697,5.5186,5.4135,5.4624,2184411.0],["2001-01-30",5.4624,5.4844,5.3671,5.4624,2382311.0],["2001-01-31",5.5601,5.5919,5.4893,5.5504,2334506.0],["2001-02-01",5.5235,5.5235,5.3744,5.4013,4559624.0],["2001-02-02",5.4502,5.5577,5.4379,5.5259,1920962.0],["2001-02-05",5.5601,5.741,5.5601,5.7239,2358095.0],["2001-02-06",5.7434,5.7752,5.6775,5.7728,2057488.0],["2001-02-07",5.7752,5.851,5.7434,5.8265,1654591.0],["2001-02-08",5.8632,5.9365,5.8216,5.8876,1981501.0],["2001-02-09",5.7899,6.0123,5.7899,5.9658,2194431.0],["2001-02-12",5.9072,5.9756,5.8632,5.9512,2170216.0],["2001-02-13",5.8925,5.9487,5.8339,5.9145,1830363.0],["2001-02-14",5.873,5.9878,5.8559,5.9096,1511177.0],["2001-02-15",5.9096,5.9292,5.8412,5.895,2141825.0],["2001-02-16",6.0367,6.0367,5.8534,5.8681,2346405.0],["2001-02-20",5.9292,5.9903,5.8436,5.895,2532823.0],["2001-02-21",5.9145,5.9512,5.7996,5.807,2302775.0],["2001-02-22",5.8656,5.9218,5.7801,5.785,2143286.0],["2001-02-23",5.8656,5.8901,5.7141,5.8119,1746026.0],["2001-02-26",5.8656,6.0001,5.829,5.9243,2914636.0],["2001-02-27",5.9756,6.0098,5.8656,5.8852,1559816.0],["2001-02-28",5.8705,5.9072,5.8094,5.8632,1838922.0],["2001-03-01",5.8412,5.939,5.8094,5.8339,1815959.0],["2001-03-02",5.8656,6.0612,5.8656,6.0245,2471867.0],["2001-03-05",6.0856,6.1443,6.0489,6.1443,2440553.0],["2001-03-06",6.1125,6.1711,6.0709,6.1198,1725777.0],["2001-03-07",6.1741,6.2704,6.1741,6.2704,2207165.0],["2001-03-08",6.3543,6.542,6.2457,6.5148,5029323.0],["2001-03-09",6.542,6.542,6.2284,6.4087,2312795.0],["2001-03-12",6.3938,6.3938,6.221,6.2309,1966262.0],["2001-03-13",6.2309,6.2827,6.026,6.1643,2476668.0],["2001-03-14",6.221,6.221,5.9643,6.0112,1986720.0],["2001-03-15",6.0729,6.0729,5.8507,5.8952,2589604.0],["2001-03-16",5.8384,5.9865,5.8384,5.91,2864535.0],["2001-03-19",5.91,6.1568,5.8902,6.1322,2702332.0],["2001-03-20",6.0828,6.1939,6.0556,6.063,2347449.0],["2001-03-21",5.9495,6.0359,5.9075,5.947,2512156.0],["2001-03-22",5.9001,5.9001,5.6063,5.7446,3329640.0],["2001-03-23",5.715,5.8557,5.6409,5.8557,1989225.0],["2001-03-26",5.9174,6.026,5.9174,5.9618,2719659.0],["2001-03-27",5.9618,6.0482,5.8804,5.9445,2644716.0],["2001-03-28",5.9865,6.0458,5.9273,5.9964,2950750.0],["2001-03-29",5.9495,5.9643,5.8779,5.9149,2063751.0],["2001-03-30",5.9174,6.1371,5.9174,6.1099,2662460.0],["2001-04-02",6.1248,6.142,5.9865,6.0704,2789800.0],["2001-04-03",6.0581,6.0951,5.9371,6.0211,2454331.0],["2001-04-04",6.0507,6.2827,6.0211,6.1889,2431786.0],["2001-04-05",6.2581,6.2902,6.1544,6.2581,3136960.0],["2001-04-06",6.2827,6.2951,6.0235,6.2778,2788756.0],["2001-04-09",6.3074,6.4802,6.305,6.4333,2922360.0],["2001-04-10",6.4802,6.5642,6.4605,6.5123,4114141.0],["2001-04-11",6.4926,6.5296,6.3938,6.4704,2815895.0],["2001-04-12",6.4802,6.5666,6.4037,6.4457,3925218.0],["2001-04-16",6.4457,6.6037,6.4457,6.6012,3337782.0],["2001-04-17",6.542,6.8184,6.5197,6.8135,3582651.0],["2001-04-18",6.8382,6.8505,6.5568,6.6901,4147333.0],["2001-04-19",6.6901,6.7395,6.6185,6.6827,3606241.0],["2001-04-20",6.6827,6.811,6.6753,6.7691,2578123.0],["2001-04-23",6.8999,7.1196,6.8481,7.0925,6333623.0],["2001-04-24",7.1221,7.2208,7.1097,7.1838,5134953.0],["2001-04-25",7.2208,7.3813,7.1838,7.3443,5927804.0],["2001-04-26",7.3443,7.4652,7.3443,7.3591,5332017.0],["2001-04-27",7.3616,7.3764,7.3122,7.3566,2985821.0],["2001-04-30",7.406,7.5146,7.3714,7.4356,4329994.0],["2001-05-01",7.4356,7.4381,7.2085,7.2826,4484264.0],["2001-05-02",7.1715,7.1715,6.9123,6.9295,5161047.0],["2001-05-03",6.9123,7.0777,6.7395,7.0382,3842551.0],["2001-05-04",7.0949,7.1813,7.0801,7.1517,2777692.0],["2001-05-07",7.1369,7.2134,7.0357,7.1295,2479382.0],["2001-05-08",7.0974,7.2184,7.0604,7.1591,2346196.0],["2001-05-09",7.1715,7.2826,7.1641,7.2677,2268957.0],["2001-05-10",7.2184,7.3813,7.1962,7.2677,2153307.0],["2001-05-11",7.2455,7.2826,7.1715,7.2826,1682982.0],["2001-05-14",7.2208,7.4035,7.2085,7.4035,2922151.0],["2001-05-15",7.4035,7.5171,7.3764,7.4751,3648618.0],["2001-05-16",7.4504,7.6454,7.4109,7.5319,4178020.0],["2001-05-17",7.4875,7.5665,7.4406,7.5418,3439028.0],["2001-05-18",7.5418,7.6775,7.5097,7.6726,3146980.0],["2001-05-21",7.6726,7.6775,7.5665,7.6158,2467483.0],["2001-05-22",7.6158,7.6158,7.4677,7.5146,2027636.0],["2001-05-23",7.4529,7.5047,7.3838,7.4257,2701079.0],["2001-05-24",7.3936,7.4183,7.3443,7.3764,1653547.0],["2001-05-25",7.4381,7.4504,7.2875,7.2949,1543116.0],["2001-05-29",7.3097,7.4825,7.3097,7.4406,2084626.0],["2001-05-30",7.4801,7.527,7.3541,7.3838,1679433.0],["2001-05-31",7.3862,7.4307,7.2949,7.3986,2726339.0],["2001-06-01",7.406,7.4159,7.2579,7.3072,2112182.0],["2001-06-04",7.369,7.4652,7.3591,7.4307,2558291.0],["2001-06-05",7.4183,7.5911,7.364,7.559,2693564.0],["2001-06-06",7.559,7.559,7.4172,7.4222,5346004.0],["2001-06-07",7.2977,7.4147,7.2778,7.3301,2926743.0],["2001-06-08",7.3301,7.3898,7.2902,7.345,1644988.0],["2001-06-11",7.4545,7.4819,7.3549,7.3773,2649726.0],["2001-06-12",7.3798,7.5018,7.3724,7.4968,1979623.0],["2001-06-13",7.4943,7.5864,7.3301,7.3674,2111973.0],["2001-06-14",7.3674,7.3873,7.2205,7.2479,1643945.0],["2001-06-15",7.0961,7.3948,7.0961,7.3052,2710473.0],["2001-06-18",7.3077,7.3525,7.2056,7.2056,1341876.0],["2001-06-19",7.1558,7.2181,7.1509,7.2156,1231863.0],["2001-06-20",7.2778,7.3624,7.0936,7.1309,1867939.0],["2001-06-21",7.1309,7.1807,6.8572,6.9692,3004400.0],["2001-06-22",7.0314,7.1434,6.8497,7.0588,2270209.0],["2001-06-25",7.0065,7.0911,6.8945,6.8945,3517520.0],["2001-06-26",6.9069,6.9667,6.8223,6.9094,2162492.0],["2001-06-27",6.8945,6.8945,6.7451,6.8049,1830154.0],["2001-06-28",6.77,6.78,6.5709,6.5958,3545075.0],["2001-06-29",6.658,6.7302,6.6008,6.6182,3178919.0],["2001-07-02",6.6779,6.6779,6.5211,6.5709,2682709.0],["2001-07-03",6.5958,6.6307,6.5261,6.5784,986158.0],["2001-07-05",6.5386,6.7775,6.5386,6.6879,2400472.0],["2001-07-06",6.7178,6.8198,6.6182,6.7551,2021165.0],["2001-07-09",6.6929,6.7028,6.5834,6.5958,1651251.0],["2001-07-10",6.658,6.7203,6.5585,6.6755,2927161.0],["2001-07-11",6.6506,6.6829,6.551,6.658,2667679.0],["2001-07-12",6.6456,6.7178,6.5834,6.7003,2184411.0],["2001-07-13",6.6954,6.8198,6.6257,6.7203,1219755.0],["2001-07-16",6.7327,6.7825,6.5958,6.6331,1654591.0],["2001-07-17",6.6307,6.6979,6.5834,6.6132,2510904.0],["2001-07-18",6.5635,6.5635,6.3494,6.3842,3455520.0],["2001-07-19",6.5336,6.5684,6.439,6.4888,2648682.0],["2001-07-20",6.4788,6.5585,6.4714,6.5187,3469297.0],["2001-07-23",6.5336,6.6431,6.5211,6.5585,1993400.0],["2001-07-24",6.5585,6.5834,6.3618,6.4116,2307159.0],["2001-07-25",6.4465,6.6954,6.4141,6.6605,2407361.0],["2001-07-26",6.6954,6.8198,6.6257,6.7676,2973505.0],["2001-07-27",6.8372,6.882,6.6705,6.8198,2330331.0],["2001-07-30",6.9692,6.9692,6.8572,6.9069,1867939.0],["2001-07-31",6.9069,6.994,6.8497,6.8796,1778800.0],["2001-08-01",6.9443,6.9692,6.7949,6.8248,1783184.0],["2001-08-02",6.8572,6.902,6.77,6.8572,1611379.0],["2001-08-03",6.8572,6.8671,6.7252,6.7949,1055256.0],["2001-08-06",6.7999,6.8497,6.7153,6.7427,1187398.0],["2001-08-07",6.7949,6.8895,6.77,6.785,1655426.0],["2001-08-08",6.8198,6.882,6.6232,6.6605,1422665.0],["2001-08-09",6.6605,6.7576,6.5834,6.7327,1707406.0],["2001-08-10",6.6954,6.8995,6.6755,6.8298,833976.0],["2001-08-13",6.8696,6.9368,6.8348,6.8397,1091371.0],["2001-08-14",6.8497,6.9194,6.7825,6.8671,1297829.0],["2001-08-15",6.892,7.1807,6.892,7.106,2425523.0],["2001-08-16",7.0861,7.1683,6.9766,7.0687,1885474.0],["2001-08-17",6.999,7.1036,6.9692,6.9816,1372563.0],["2001-08-20",6.9841,7.0015,6.9069,6.9716,1112455.0],["2001-08-21",6.9766,7.0413,6.9069,6.9692,1435190.0],["2001-08-22",6.999,7.1558,6.8422,6.8522,2802743.0],["2001-08-23",6.8572,6.9492,6.8547,6.9119,1902801.0],["2001-08-24",6.9194,7.0389,6.8845,7.004,1480907.0],["2001-08-27",7.0065,7.0812,6.9393,6.9393,1242509.0],["2001-08-28",6.9692,7.0314,6.9219,6.9592,2236182.0],["2001-08-29",7.0214,7.0936,6.9318,6.9443,1714713.0],["2001-08-30",6.9443,7.0787,6.8472,6.897,1707197.0],["2001-08-31",6.8572,6.9343,6.8198,6.8497,1540611.0],["2001-09-04",6.8621,7.1011,6.8621,7.0189,1633507.0],["2001-09-05",7.0214,7.1061,6.9268,7.0513,2781450.0],["2001-09-06",7.1568,7.1944,7.0563,7.1291,2667679.0],["2001-09-07",7.1919,7.1919,7.0689,7.1342,4038989.0],["2001-09-10",7.094,7.1442,6.9935,7.0312,2020330.0],["2001-09-17",6.7801,6.9056,6.755,6.8178,3745480.0],["2001-09-18",6.8052,6.8052,6.534,6.534,1985050.0],["2001-09-19",6.4411,6.4913,6.0544,6.1925,4066336.0],["2001-09-20",6.1172,6.1448,6.0092,6.0393,3667406.0],["2001-09-21",5.625,6.1021,5.625,5.9765,4198896.0],["2001-09-24",5.8761,5.9188,5.6802,5.743,4917221.0],["2001-09-25",5.7003,5.7455,5.4994,5.4994,4936218.0],["2001-09-26",5.5873,5.7756,5.527,5.6953,3075168.0],["2001-09-27",5.6978,5.9991,5.625,5.8736,1747905.0],["2001-09-28",5.9363,6.1498,5.9288,6.1121,2963902.0],["2001-10-01",6.1121,6.1121,5.8259,6.0393,1939542.0],["2001-10-02",6.1021,6.2276,5.9891,6.2276,1848107.0],["2001-10-03",6.0519,6.0996,5.9815,6.0368,3040724.0],["2001-10-04",6.1272,6.2528,6.082,6.2201,3028198.0],["2001-10-05",6.2276,6.3632,6.1146,6.3532,3705817.0],["2001-10-08",6.3532,6.4788,6.2779,6.4386,3078926.0],["2001-10-09",6.4386,6.524,6.3381,6.4536,2070013.0],["2001-10-10",6.4662,6.6269,6.431,6.5892,2950542.0],["2001-10-11",6.5892,6.6671,6.4737,6.652,2440136.0],["2001-10-12",6.5918,6.6671,6.4536,6.5666,1459197.0],["2001-10-15",6.5415,6.5641,6.2804,6.3758,1901966.0],["2001-10-16",6.3758,6.5014,6.3507,6.3758,2719450.0],["2001-10-17",6.5415,6.6144,6.3783,6.4788,2113643.0],["2001-10-18",6.4762,6.4762,6.2126,6.2477,1791117.0],["2001-10-19",6.1849,6.3482,6.0996,6.2703,3193323.0],["2001-10-22",6.2904,6.426,6.2276,6.4009,2148714.0],["2001-10-23",6.416,6.4888,6.2477,6.3482,2623840.0],["2001-10-24",6.303,6.3482,6.2151,6.3231,1618059.0],["2001-10-25",6.2779,6.4084,6.2779,6.4034,2350162.0],["2001-10-26",6.4034,6.6395,6.3783,6.5742,2157482.0],["2001-10-29",6.5114,6.6294,6.4888,6.529,1829528.0],["2001-10-30",6.5164,6.5265,6.2779,6.313,1620147.0],["2001-10-31",6.3758,6.4536,6.1649,6.3582,3322751.0],["2001-11-01",6.3281,6.6897,6.2302,6.5064,2342856.0],["2001-11-02",6.4536,6.4536,6.2603,6.3105,1658975.0],["2001-11-05",6.3406,6.3984,6.1774,6.3055,2096317.0],["2001-11-06",6.3055,6.3206,6.1573,6.2954,1433729.0],["2001-11-07",6.298,6.426,6.2402,6.3758,1728908.0],["2001-11-08",6.4135,6.4562,6.2954,6.3155,2424897.0],["2001-11-09",6.4034,6.5641,6.4034,6.534,2266869.0],["2001-11-12",6.4285,6.4913,6.3155,6.4411,1428092.0],["2001-11-13",6.4913,6.4938,6.3256,6.4938,2763915.0],["2001-11-14",6.6169,6.6219,6.1799,6.2402,4027299.0],["2001-11-15",6.1146,6.1272,5.8761,5.9163,5424913.0],["2001-11-16",5.964,6.1397,5.851,6.0267,2778736.0],["2001-11-19",6.087,6.0895,5.9414,5.9916,3276199.0],["2001-11-20",6.1146,6.2754,6.0267,6.2653,2847834.0],["2001-11-21",6.2653,6.303,6.1197,6.195,1461702.0],["2001-11-23",6.1322,6.2678,6.0318,6.2528,1094084.0],["2001-11-26",6.2528,6.2528,6.0544,6.2101,2137232.0],["2001-11-27",6.1649,6.3356,6.1021,6.2703,2226580.0],["2001-11-28",6.2728,6.4336,6.1548,6.1548,1999663.0],["2001-11-29",6.19,6.2754,6.19,6.2452,1408887.0],["2001-11-30",6.2779,6.303,6.205,6.2779,1925346.0],["2001-12-03",6.19,6.4536,6.1598,6.3708,2402351.0],["2001-12-04",6.411,6.529,6.318,6.529,2374378.0],["2001-12-05",6.5315,6.7399,6.5315,6.7123,3619183.0],["2001-12-06",6.654,6.6591,6.436,6.4385,3272442.0],["2001-12-07",6.4385,6.5399,6.3523,6.5399,2090471.0],["2001-12-10",6.3878,6.4005,6.2864,6.3295,2334923.0],["2001-12-11",6.3447,6.398,6.2687,6.2763,1493224.0],["2001-12-12",6.3245,6.3245,6.2155,6.2687,1551049.0],["2001-12-13",6.2231,6.2864,6.1242,6.1698,1372563.0],["2001-12-14",6.2079,6.3118,6.1749,6.2738,2074189.0],["2001-12-17",6.2611,6.3599,6.1952,6.2763,1223095.0],["2001-12-18",6.2763,6.4005,6.2662,6.3828,1400745.0],["2001-12-19",6.3118,6.4766,6.3118,6.4613,2299018.0],["2001-12-20",6.5779,6.6033,6.507,6.5653,2841989.0],["2001-12-21",6.616,6.6641,6.6058,6.6286,2715275.0],["2001-12-24",6.6286,6.7022,6.6084,6.6946,1134583.0],["2001-12-26",6.7047,6.8416,6.7047,6.801,1453560.0],["2001-12-27",6.7681,6.8238,6.6945,6.7554,1458153.0],["2001-12-28",6.7934,6.8948,6.763,6.8264,1691958.0],["2001-12-31",6.7427,6.8695,6.725,6.725,1525372.0],["2002-01-02",6.7047,6.7427,6.583,6.7199,2083374.0],["2002-01-03",6.7706,6.7706,6.6413,6.6895,2154768.0],["2002-01-04",6.6591,6.7579,6.6413,6.7452,1297412.0],["2002-01-07",6.7047,6.7959,6.6464,6.7224,1525581.0],["2002-01-08",6.7275,6.7275,6.6033,6.621,1186354.0],["2002-01-09",6.5906,6.6616,6.5425,6.6033,2555577.0],["2002-01-10",6.5906,6.6464,6.5577,6.6008,1991522.0],["2002-01-11",6.616,6.616,6.4132,6.4385,1953737.0],["2002-01-14",6.4385,6.4892,6.3828,6.436,1550423.0],["2002-01-15",6.4994,6.545,6.4816,6.5272,1320583.0],["2002-01-16",6.5272,6.5272,6.3371,6.3523,2668096.0],["2002-01-17",6.3549,6.398,6.3118,6.3346,1717635.0],["2002-01-18",6.2256,6.2991,6.2231,6.2383,2529483.0],["2002-01-22",6.2357,6.2738,6.1572,6.185,1469843.0],["2002-01-23",6.2129,6.3853,6.2129,6.3853,1221007.0],["2002-01-24",6.3853,6.4639,6.3447,6.4461,1551049.0],["2002-01-25",6.4461,6.5222,6.4005,6.4613,1922215.0],["2002-01-28",6.4765,6.4765,6.3802,6.4385,1534557.0],["2002-01-29",6.4132,6.4335,6.256,6.2763,2274176.0],["2002-01-30",6.2864,6.3752,6.2129,6.3574,2794602.0],["2002-01-31",6.4512,6.5779,6.4132,6.5779,2886871.0],["2002-02-01",6.6033,6.6565,6.5602,6.6362,1595514.0],["2002-02-04",6.6033,6.6033,6.4309,6.4689,2010727.0],["2002-02-05",6.5146,6.5272,6.4461,6.4918,2044545.0],["2002-02-06",6.4791,6.5932,6.4436,6.4867,2709221.0],["2002-02-07",6.3878,6.4537,6.3574,6.4309,1624322.0],["2002-02-08",6.3802,6.4385,6.3397,6.4309,2426149.0],["2002-02-11",6.3878,6.545,6.3371,6.5425,1363587.0],["2002-02-12",6.4157,6.5019,6.3878,6.4588,2267496.0],["2002-02-13",6.4056,6.4335,6.3549,6.4284,2672898.0],["2002-02-14",6.3878,6.5298,6.3878,6.512,1440409.0],["2002-02-15",6.4765,6.5399,6.4385,6.5044,2028262.0],["2002-02-19",6.4132,6.4512,6.3371,6.3878,2614655.0],["2002-02-20",6.3752,6.4259,6.2738,6.3523,1732666.0],["2002-02-21",6.3853,6.4943,6.3853,6.4208,1640396.0],["2002-02-22",6.4335,6.5957,6.4284,6.5729,1804477.0],["2002-02-25",6.5272,6.7174,6.5272,6.6895,2736359.0],["2002-02-26",6.7807,6.7807,6.6286,6.763,2775396.0],["2002-02-27",6.7681,6.8137,6.7174,6.7782,1608456.0],["2002-02-28",6.7452,6.8517,6.7427,6.8035,1999246.0],["2002-03-01",6.7934,7.0722,6.7858,6.9886,4153387.0],["2002-03-04",6.981,7.1255,6.9455,7.0976,2809214.0],["2002-03-05",6.9962,7.1229,6.9734,7.0849,2347031.0],["2002-03-06",7.0465,7.287,7.0465,7.2767,2420304.0],["2002-03-07",7.2767,7.2767,7.1744,7.2179,3663648.0],["2002-03-08",7.2819,7.2819,7.1284,7.1591,1511177.0],["2002-03-11",7.1591,7.264,7.1233,7.2384,2639288.0],["2002-03-12",7.1233,7.3228,7.1233,7.3151,2166249.0],["2002-03-13",7.3484,7.3867,7.2793,7.31,2057071.0],["2002-03-14",7.3126,7.3279,7.2154,7.3151,2107798.0],["2002-03-15",7.3663,7.4149,7.333,7.3791,2791470.0],["2002-03-18",7.3663,7.4174,7.3356,7.4123,2264155.0],["2002-03-19",7.4174,7.4532,7.3842,7.4532,2217603.0],["2002-03-20",7.4046,7.4097,7.3253,7.3253,2262485.0],["2002-03-21",7.2742,7.3739,7.264,7.3279,2734689.0],["2002-03-22",7.3023,7.3023,7.2409,7.2563,1865434.0],["2002-03-25",7.2281,7.287,7.177,7.2,1443123.0],["2002-03-26",7.2256,7.31,7.2256,7.2819,2438466.0],["2002-03-27",7.3458,7.4302,7.3279,7.3816,2028262.0],["2002-03-28",7.4302,7.466,7.3816,7.4558,2073771.0],["2002-04-01",7.4558,7.5811,7.4558,7.576,3120886.0],["2002-04-02",7.6093,7.6604,7.599,7.6144,2475624.0],["2002-04-03",7.6169,7.6169,7.5095,7.5453,2526769.0],["2002-04-04",7.6041,7.6041,7.3279,7.3867,2891881.0],["2002-04-05",7.4174,7.4379,7.2972,7.2998,2528022.0],["2002-04-08",7.4046,7.4865,7.3688,7.4225,2090471.0],["2002-04-09",7.4046,7.4072,7.2946,7.3611,3084562.0],["2002-04-10",7.3918,7.5197,7.3663,7.5197,3854659.0],["2002-04-11",7.5197,7.553,7.443,7.4686,2110303.0],["2002-04-12",7.4149,7.4174,7.2205,7.2461,3542779.0],["2002-04-15",7.2998,7.3944,7.2998,7.3432,2704420.0],["2002-04-16",7.4046,7.4532,7.3918,7.4302,4141071.0],["2002-04-17",7.4558,7.4942,7.4072,7.4814,3587453.0],["2002-04-18",7.4942,7.53,7.42,7.4686,3234239.0],["2002-04-19",7.443,7.4865,7.3867,7.4686,3317115.0],["2002-04-22",7.489,7.4941,7.3816,7.4353,1691123.0],["2002-04-23",7.3791,7.5325,7.333,7.4762,2249334.0],["2002-04-24",7.3918,7.4046,7.2946,7.3023,2550358.0],["2002-04-25",7.1744,7.3791,7.1744,7.2946,2660790.0],["2002-04-26",7.2946,7.3151,7.2205,7.3151,2588143.0],["2002-04-29",7.3151,7.3739,7.2409,7.3586,2651187.0],["2002-04-30",7.3663,7.4379,7.31,7.3535,2915262.0],["2002-05-01",7.3535,7.4558,7.2998,7.4481,2850757.0],["2002-05-02",7.4481,7.5274,7.397,7.5248,3242590.0],["2002-05-03",7.5248,7.599,7.5146,7.599,3560523.0],["2002-05-06",7.5197,7.5197,7.2921,7.2972,2420722.0],["2002-05-07",7.2921,7.3279,7.2307,7.2844,1892363.0],["2002-05-08",7.3279,7.4711,7.3151,7.443,3158461.0],["2002-05-09",7.443,7.4762,7.3663,7.4097,1590086.0],["2002-05-10",7.4302,7.4839,7.4174,7.4302,2288997.0],["2002-05-13",7.4276,7.576,7.3714,7.576,2574991.0],["2002-05-14",7.576,7.599,7.5453,7.5786,3259499.0],["2002-05-15",7.5786,7.5965,7.4762,7.5632,4731012.0],["2002-05-16",7.5888,7.686,7.5888,7.6732,3682227.0],["2002-05-17",7.6732,7.6732,7.5683,7.6476,2172303.0],["2002-05-20",7.5709,7.6323,7.5632,7.6092,1895703.0],["2002-05-21",7.6093,7.6706,7.5607,7.5734,2272297.0],["2002-05-22",7.5709,7.7116,7.5581,7.709,2523429.0],["2002-05-23",7.7295,7.8548,7.6527,7.8446,3765521.0],["2002-05-24",7.865,7.865,7.7013,7.7704,2527395.0],["2002-05-28",7.6758,7.7576,7.6732,7.7269,1995279.0],["2002-05-29",7.7269,7.7474,7.6476,7.7141,2840945.0],["2002-05-30",7.6502,7.709,7.5223,7.6144,2182741.0],["2002-05-31",7.6348,7.7678,7.6348,7.6374,2265408.0],["2002-06-03",7.6092,7.6655,7.5453,7.5607,2658076.0],["2002-06-04",7.5734,7.6604,7.5069,7.5837,3093956.0],["2002-06-05",7.5709,7.6476,7.5428,7.6169,2905659.0],["2002-06-06",7.6814,7.7382,7.5963,7.6505,3481823.0],["2002-06-07",7.6505,7.6943,7.5937,7.6092,2675820.0],["2002-06-10",7.6066,7.684,7.4957,7.4957,1887562.0],["2002-06-11",7.5318,7.6066,7.4157,7.4338,2501927.0],["2002-06-12",7.4415,7.5576,7.3899,7.4957,3535473.0],["2002-06-13",7.5189,7.684,7.4286,7.6401,2921733.0],["2002-06-14",7.6582,7.6711,7.4415,7.6556,3235492.0],["2002-06-17",7.6995,7.8207,7.6891,7.8078,3586409.0],["2002-06-18",7.8181,7.8439,7.7562,7.7949,3724396.0],["2002-06-19",7.8155,7.8336,7.6866,7.6917,2472493.0],["2002-06-20",7.7253,7.8284,7.7253,7.7794,2913383.0],["2002-06-21",7.6092,7.7794,7.5885,7.6788,3219418.0],["2002-06-24",7.7046,7.7382,7.6298,7.6608,2286075.0],["2002-06-25",7.7124,7.813,7.6762,7.7098,3075586.0],["2002-06-26",7.684,7.702,7.5963,7.702,2989787.0],["2002-06-27",7.7253,7.7382,7.5834,7.6582,3479526.0],["2002-06-28",7.6221,7.7743,7.6221,7.7356,4132720.0],["2002-07-01",7.7253,7.7588,7.6427,7.6634,4173428.0],["2002-07-02",7.635,7.6917,7.457,7.4957,3992855.0],["2002-07-03",7.4854,7.586,7.3512,7.4415,3898497.0],["2002-07-05",7.4286,7.5757,7.4286,7.5757,2360183.0],["2002-07-08",7.5757,7.5757,7.4286,7.4854,2575827.0],["2002-07-09",7.4905,7.5112,7.3255,7.3512,3431513.0],["2002-07-10",7.4028,7.4054,7.1707,7.1913,3703312.0],["2002-07-11",7.0675,7.1346,6.9127,6.9437,4607638.0],["2002-07-12",6.9437,7.0004,6.8354,6.8973,2863908.0],["2002-07-15",6.8354,6.9127,6.5,6.7889,5441196.0],["2002-07-16",6.7889,6.7967,6.611,6.7038,3175579.0],["2002-07-17",6.7889,6.9024,6.6935,6.8173,5039134.0],["2002-07-18",6.8173,6.8792,6.6522,6.6806,2587308.0],["2002-07-19",6.5516,6.6445,6.3711,6.4227,4050471.0],["2002-07-22",6.4227,6.4794,6.0667,6.0951,5194865.0],["2002-07-23",6.2034,6.2421,5.9584,6.0512,5497560.0],["2002-07-24",5.9971,6.4098,5.9274,6.3995,5797749.0],["2002-07-25",6.335,6.4356,6.1518,6.3582,5033498.0],["2002-07-26",6.2989,6.4459,6.2937,6.4227,3220879.0],["2002-07-29",6.5129,6.7812,6.482,6.7735,2789592.0],["2002-07-30",6.5955,6.8276,6.5516,6.7451,3685150.0],["2002-07-31",6.7451,6.9876,6.6393,6.9876,4517038.0],["2002-08-01",6.9772,6.9772,6.6316,6.6419,3792450.0],["2002-08-02",6.5697,6.7296,6.4794,6.5645,2025966.0],["2002-08-05",6.5129,6.6909,6.4304,6.4407,2680204.0],["2002-08-06",6.4485,6.7451,6.4485,6.629,2927578.0],["2002-08-07",6.6935,6.776,6.5852,6.758,2430742.0],["2002-08-08",6.887,7.101,6.8147,7.0417,2381058.0],["2002-08-09",7.0417,7.2094,6.8921,7.1655,2104875.0],["2002-08-12",7.101,7.1707,7.0056,7.1217,1753541.0],["2002-08-13",7.1217,7.2068,7.0288,7.0417,2038909.0],["2002-08-14",7.1062,7.2816,7.003,7.2687,2337846.0],["2002-08-15",7.3203,7.4544,7.3203,7.4183,2406944.0],["2002-08-16",7.4028,7.4802,7.31,7.4467,2242654.0],["2002-08-19",7.4286,7.5576,7.3822,7.5189,2477920.0],["2002-08-20",7.4673,7.5086,7.2764,7.2816,1920962.0],["2002-08-21",7.2842,7.4673,7.2249,7.426,2341812.0],["2002-08-22",7.426,7.5834,7.4157,7.5808,2687302.0],["2002-08-23",7.5808,7.5834,7.4157,7.5473,2735315.0],["2002-08-26",7.5447,7.6298,7.4802,7.6298,1966680.0],["2002-08-27",7.6737,7.7253,7.6014,7.6582,2673315.0],["2002-08-28",7.6066,7.6092,7.457,7.4828,2188169.0],["2002-08-29",7.4286,7.5473,7.3512,7.5292,2178983.0],["2002-08-30",7.5137,7.7382,7.4905,7.6608,3031956.0],["2002-09-03",7.5576,7.5782,7.3512,7.4389,2923821.0],["2002-09-04",7.426,7.4802,7.2661,7.4209,4215179.0],["2002-09-05",7.3641,7.5447,7.3487,7.5086,3042602.0],["2002-09-06",7.6751,7.7193,7.5502,7.6205,2374587.0],["2002-09-09",7.6751,7.6751,7.5138,7.5866,2121158.0],["2002-09-10",7.6231,7.6725,7.545,7.6049,2353085.0],["2002-09-11",7.7792,7.7792,7.6829,7.7245,2486271.0],["2002-09-12",7.7245,7.7245,7.5502,7.5918,1663359.0],["2002-09-13",7.584,7.6361,7.5008,7.5762,2453705.0],["2002-09-16",7.493,7.571,7.48,7.545,3018387.0],["2002-09-17",7.506,7.506,7.3499,7.3785,4374459.0],["2002-09-18",7.3759,7.4435,7.3083,7.3707,3367425.0],["2002-09-19",7.3707,7.4149,7.2588,7.2848,3055545.0],["2002-09-20",7.3629,7.3941,7.2848,7.3161,5662476.0],["2002-09-23",7.3187,7.3499,7.2172,7.2796,3355108.0],["2002-09-24",7.2796,7.2796,7.1365,7.2042,3923339.0],["2002-09-25",7.2588,7.3395,7.1678,7.2718,5067107.0],["2002-09-26",7.3109,7.4279,7.2692,7.4279,4531233.0],["2002-09-27",7.4279,7.5918,7.3837,7.4696,3776585.0],["2002-09-30",7.4045,7.4201,7.2458,7.3837,2705672.0],["2002-10-01",7.519,7.5346,7.4227,7.493,4886952.0],["2002-10-02",7.506,7.6881,7.4644,7.5372,4808877.0],["2002-10-03",7.519,7.7115,7.519,7.6751,3425459.0],["2002-10-04",7.6751,7.7636,7.5086,7.6075,2934050.0],["2002-10-07",7.7141,7.7531,7.4722,7.4722,4011851.0],["2002-10-08",7.5086,7.5372,7.2978,7.4826,4219145.0],["2002-10-09",7.4826,7.5216,7.3369,7.3629,3988053.0],["2002-10-10",7.3889,7.493,7.2536,7.3525,7897406.0],["2002-10-11",7.4539,7.4539,7.3525,7.3889,4644796.0],["2002-10-14",7.3967,7.5944,7.3941,7.5944,2505894.0],["2002-10-15",7.7141,7.8676,7.6881,7.8598,4058195.0],["2002-10-16",7.8598,7.9014,7.7662,7.7792,2617995.0],["2002-10-17",7.8442,7.9327,7.8156,7.8884,3407506.0],["2002-10-18",7.891,7.9275,7.761,7.9223,2678116.0],["2002-10-21",7.8884,7.9977,7.8442,7.9561,3395607.0],["2002-10-22",7.9587,7.9587,7.5268,7.558,3467001.0],["2002-10-23",7.6023,7.8156,7.5554,7.8156,3012124.0],["2002-10-24",7.7323,7.7974,7.5866,7.6179,4772137.0],["2002-10-25",7.4982,7.5944,7.3733,7.4071,3282462.0],["2002-10-28",7.4409,7.5034,7.3239,7.4227,3379324.0],["2002-10-29",7.2822,7.29,7.16,7.2536,4321226.0],["2002-10-30",7.2848,7.3707,7.2848,7.3577,4533530.0],["2002-10-31",7.3629,7.4435,7.2926,7.4227,4074895.0],["2002-11-01",7.3759,7.5086,7.3733,7.4774,2340142.0],["2002-11-04",7.4201,7.4592,7.2536,7.2874,2883531.0],["2002-11-05",7.1808,7.3109,7.1808,7.3057,2827794.0],["2002-11-06",7.3629,7.3629,7.1808,7.3369,3766564.0],["2002-11-07",7.3317,7.3759,7.2484,7.2926,2111973.0],["2002-11-08",7.3109,7.3499,7.1678,7.2172,2182950.0],["2002-11-11",7.1547,7.2666,7.0923,7.1313,1890067.0],["2002-11-12",7.1548,7.251,7.1235,7.1678,2845955.0],["2002-11-13",7.1678,7.2068,6.8868,6.9596,2917558.0],["2002-11-14",7.0507,7.199,7.0247,7.1756,3494139.0],["2002-11-15",7.0767,7.186,7.0767,7.186,2086296.0],["2002-11-18",7.1417,7.2328,7.0923,7.1652,2146835.0],["2002-11-19",7.1027,7.1912,7.0221,7.1079,3256367.0],["2002-11-20",7.0377,7.2614,7.0377,7.2614,2519880.0],["2002-11-21",7.3109,7.3759,7.2146,7.3473,2420095.0],["2002-11-22",7.3499,7.3499,7.1834,7.2978,2545140.0],["2002-11-25",7.2588,7.3239,7.1938,7.2406,2923195.0],["2002-11-26",7.1027,7.1808,7.0871,7.1391,4908245.0],["2002-11-27",7.1574,7.2198,7.1157,7.1808,4113097.0],["2002-11-29",7.2068,7.2458,7.1834,7.2458,1475480.0],["2002-12-02",7.2588,7.277,7.1079,7.1652,4228956.0],["2002-12-03",7.1626,7.2484,7.0975,7.1808,3791406.0],["2002-12-04",7.1157,7.2068,7.1157,7.1548,2433664.0],["2002-12-05",7.1808,7.2458,7.1548,7.2042,1700935.0],["2002-12-06",7.1385,7.3381,7.1228,7.3302,2012815.0],["2002-12-09",7.3512,7.4536,7.2383,7.2646,2643672.0],["2002-12-10",7.3118,7.3355,7.2199,7.325,2474789.0],["2002-12-11",7.325,7.3748,7.2226,7.3748,2231590.0],["2002-12-12",7.325,7.5087,7.325,7.5087,2912757.0],["2002-12-13",7.5061,7.535,7.3827,7.4168,2196519.0],["2002-12-16",7.4694,7.6479,7.4378,7.64,3969057.0],["2002-12-17",7.5875,7.6768,7.5612,7.6006,2380223.0],["2002-12-18",7.5087,7.5586,7.4589,7.4904,2557039.0],["2002-12-19",7.43,7.535,7.4037,7.5297,3892444.0],["2002-12-20",7.5481,7.6138,7.5271,7.6138,3313358.0],["2002-12-23",7.5612,7.6531,7.535,7.6505,3058259.0],["2002-12-24",7.6295,7.6663,7.5612,7.598,949208.0],["2002-12-26",7.6059,7.6741,7.5192,7.5297,1589668.0],["2002-12-27",7.5481,7.5744,7.3538,7.3643,1733501.0],["2002-12-30",7.43,7.4851,7.3985,7.4825,1607413.0],["2002-12-31",7.4825,7.5114,7.3775,7.4694,1676510.0],["2003-01-02",7.43,7.64,7.43,7.6374,2594406.0],["2003-01-03",7.6138,7.6663,7.598,7.6505,2560170.0],["2003-01-06",7.6138,7.7634,7.6138,7.7319,2987491.0],["2003-01-07",7.6531,7.6636,7.4615,7.4799,2825497.0],["2003-01-08",7.4142,7.5219,7.3775,7.4457,2278351.0],["2003-01-09",7.5114,7.5928,7.4877,7.577,1496355.0],["2003-01-10",7.5297,7.5744,7.4247,7.4615,1493641.0],["2003-01-13",7.4588,7.5219,7.3801,7.4588,2840736.0],["2003-01-14",7.43,7.5061,7.4037,7.4536,3154704.0],["2003-01-15",7.5481,7.5481,7.4378,7.5087,1699682.0],["2003-01-16",7.5875,7.6138,7.5402,7.5849,1992148.0],["2003-01-17",7.5192,7.6138,7.5035,7.514,1852491.0],["2003-01-21",7.43,7.4825,7.4037,7.4405,4055272.0],["2003-01-22",7.3748,7.535,7.3118,7.4641,2726756.0],["2003-01-23",7.472,7.5875,7.4326,7.5612,3157835.0],["2003-01-24",7.6006,7.6006,7.3827,7.3958,1730369.0],["2003-01-27",7.3985,7.4273,7.1333,7.1622,2570399.0],["2003-01-28",7.2278,7.3381,7.1674,7.2908,1695298.0],["2003-01-29",7.4142,7.5901,7.3302,7.5324,2954299.0],["2003-01-30",7.6111,7.6636,7.409,7.43,3779925.0],["2003-01-31",7.4011,7.6794,7.3643,7.6689,4249832.0],["2003-02-03",7.6689,7.6873,7.5717,7.6138,4397422.0],["2003-02-04",7.6138,7.703,7.5219,7.6794,5936571.0],["2003-02-05",7.7319,7.7713,7.6531,7.6663,5025356.0],["2003-02-06",7.6111,7.7056,7.6085,7.6453,3841716.0],["2003-02-07",7.7109,7.7188,7.5481,7.5822,3602066.0],["2003-02-10",7.6269,7.6689,7.6032,7.6453,5243296.0],["2003-02-11",7.6453,7.6689,7.5534,7.6216,5558516.0],["2003-02-12",7.6453,7.6453,7.5297,7.5612,5124306.0],["2003-02-13",7.514,7.5875,7.4667,7.5219,2484809.0],["2003-02-14",7.5586,7.6111,7.5061,7.5927,3210859.0],["2003-02-18",7.5875,7.6925,7.577,7.6794,2840110.0],["2003-02-19",7.6426,7.6794,7.5928,7.6085,2499631.0],["2003-02-20",7.6243,7.6426,7.5665,7.5665,2513409.0],["2003-02-21",7.5823,7.7188,7.5612,7.6741,4041286.0],["2003-02-24",7.64,7.745,7.64,7.7372,3460112.0],["2003-02-25",7.7371,7.8028,7.556,7.6006,6336546.0],["2003-02-26",7.6138,7.7004,7.5822,7.6636,3925636.0],["2003-02-27",7.7319,7.787,7.6505,7.7135,4166539.0],["2003-02-28",7.7582,7.8579,7.7529,7.85,4707005.0],["2003-03-03",7.8632,7.8868,7.829,7.871,3430051.0],["2003-03-04",7.871,7.9419,7.8369,7.8658,4709510.0],["2003-03-05",7.8868,7.9393,7.8395,7.9078,4655860.0],["2003-03-06",7.974,8.0137,7.8813,7.9846,3508335.0],["2003-03-07",7.9396,8.0243,7.8972,7.9846,2971626.0],["2003-03-10",7.9714,8.0667,7.9634,7.9714,3488085.0],["2003-03-11",8.0005,8.0746,7.9422,7.9873,4379469.0],["2003-03-12",7.9449,7.9449,7.7145,7.7621,4524345.0],["2003-03-13",7.8336,7.9449,7.7674,7.9396,4449819.0],["2003-03-14",7.9714,8.0084,7.9078,7.9634,4796978.0],["2003-03-17",8.0111,8.0641,7.9714,8.0641,4293462.0],["2003-03-18",8.0641,8.0773,7.8628,8.0641,5016589.0],["2003-03-19",8.0641,8.1409,8.0243,8.1303,4955215.0],["2003-03-20",8.1303,8.1303,7.8125,8.0084,6753220.0],["2003-03-21",8.1038,8.1038,7.8575,7.8575,5829480.0],["2003-03-24",7.8204,7.8893,7.7277,7.7648,7403909.0],["2003-03-25",7.786,7.8734,7.7516,7.7648,5897952.0],["2003-03-26",7.786,7.8098,7.68,7.733,5843884.0],["2003-03-27",7.7198,7.9184,7.7198,7.8813,4341684.0],["2003-03-28",7.8522,7.9184,7.8469,7.8787,4224364.0],["2003-03-31",7.8389,7.9872,7.7913,7.9343,5924464.0],["2003-04-01",8.0111,8.1938,8.0111,8.1912,6083117.0],["2003-04-02",8.1912,8.2521,8.1091,8.1647,4360890.0],["2003-04-03",8.2044,8.2071,8.0826,8.1091,3951939.0],["2003-04-04",8.1541,8.2309,8.0773,8.2124,4164451.0],["2003-04-07",8.2892,8.2918,8.1594,8.17,3825851.0],["2003-04-08",8.1038,8.1435,8.0508,8.0641,3973023.0],["2003-04-09",8.0985,8.1435,8.0164,8.0164,4073017.0],["2003-04-10",8.0217,8.0746,8.0111,8.0693,3733999.0],["2003-04-11",8.0031,8.0641,7.9475,7.9873,2304236.0],["2003-04-14",7.9475,8.0693,7.9475,8.0535,1999037.0],["2003-04-15",8.0243,8.0561,7.9846,8.0376,2779989.0],["2003-04-16",8.072,8.1011,7.9528,7.974,2698574.0],["2003-04-17",7.9581,8.1038,7.9502,8.0826,1733918.0],["2003-04-21",8.0799,8.117,8.0296,8.1038,2066047.0],["2003-04-22",8.1064,8.1408,7.9978,8.0958,3378489.0],["2003-04-23",8.1144,8.1144,7.9581,8.0243,3653002.0],["2003-04-24",8.0482,8.1091,7.9714,8.0084,4444183.0],["2003-04-25",7.8389,8.0667,7.8389,8.0031,4013313.0],["2003-04-28",7.9978,8.1038,7.9767,7.9846,3198960.0],["2003-04-29",7.9846,8.0005,7.8257,7.929,3077464.0],["2003-04-30",7.9184,7.9528,7.8707,7.9052,8447058.0],["2003-05-01",7.9316,8.0084,7.8522,7.9661,2837814.0],["2003-05-02",7.8919,8.1091,7.8919,8.1091,4834763.0],["2003-05-05",8.162,8.162,8.0429,8.0561,2204869.0],["2003-05-06",8.1117,8.1832,8.0693,8.1329,2703167.0],["2003-05-07",8.1117,8.215,8.0641,8.1647,2826332.0],["2003-05-08",8.0985,8.1991,8.064,8.1859,2937599.0],["2003-05-09",8.2044,8.2441,8.1567,8.2309,2390452.0],["2003-05-12",8.1965,8.2256,8.117,8.117,3428799.0],["2003-05-13",8.117,8.2441,8.117,8.2097,5398193.0],["2003-05-14",8.223,8.2415,8.1779,8.1885,2288789.0],["2003-05-15",8.2229,8.2362,8.1806,8.2097,2474998.0],["2003-05-16",8.2229,8.2521,8.1567,8.2044,2840945.0],["2003-05-19",8.1832,8.2759,8.1567,8.2071,2180862.0],["2003-05-20",8.2335,8.2653,8.2097,8.2229,2833013.0],["2003-05-21",8.1912,8.4825,8.1859,8.4825,3757170.0],["2003-05-22",8.4745,8.5805,8.456,8.5566,4465058.0],["2003-05-23",8.607,8.7738,8.607,8.7129,4879854.0],["2003-05-27",8.6599,8.8956,8.6387,8.8797,3384125.0],["2003-05-28",8.8824,8.938,8.795,8.8029,4831423.0],["2003-05-29",8.8056,8.8347,8.6467,8.697,2702958.0],["2003-05-30",8.742,8.9353,8.7288,8.9353,3688490.0],["2003-06-02",8.9645,9.0042,8.885,8.9115,2494412.0],["2003-06-03",8.9115,8.9459,8.7791,8.9406,3278495.0],["2003-06-04",8.9512,9.0969,8.9406,9.0783,3239041.0],["2003-06-05",9.0439,9.0863,8.9857,9.0836,2846373.0],["2003-06-06",9.0383,9.0997,8.9049,8.9129,4397213.0],["2003-06-09",8.8461,8.9422,8.8461,8.9102,1942673.0],["2003-06-10",8.9582,9.0169,8.9102,8.9876,1815750.0],["2003-06-11",9.0196,9.1797,8.9902,9.1183,3922713.0],["2003-06-12",9.1397,9.1744,9.0169,9.081,2003003.0],["2003-06-13",9.073,9.1103,8.9449,9.0383,1835790.0],["2003-06-16",9.0436,9.073,8.9395,9.0489,1955616.0],["2003-06-17",9.0703,9.0703,8.9502,8.9822,1386967.0],["2003-06-18",8.9822,9.0143,8.9262,9.0063,2326573.0],["2003-06-19",9.0329,9.0676,8.8355,8.9502,2566641.0],["2003-06-20",9.0116,9.065,8.9315,8.9315,2335341.0],["2003-06-23",8.9102,9.0249,8.8942,8.9876,2461638.0],["2003-06-24",8.9742,8.9902,8.8862,8.9022,1864599.0],["2003-06-25",8.9315,9.097,8.8915,8.9742,3007114.0],["2003-06-26",8.9796,9.0676,8.9262,8.9849,2444728.0],["2003-06-27",8.9582,9.0703,8.8862,8.9262,1689036.0],["2003-06-30",8.9662,9.0196,8.8915,8.9529,2121993.0],["2003-07-01",8.9529,9.0143,8.7527,8.9849,2186707.0],["2003-07-02",8.9849,9.0917,8.8221,9.073,4033771.0],["2003-07-03",9.0249,9.0756,8.9636,8.9662,1450846.0],["2003-07-07",9.0196,9.0356,8.9262,8.9902,2003003.0],["2003-07-08",8.9662,8.9929,8.8061,8.9262,2867248.0],["2003-07-09",8.9262,8.9769,8.8461,8.9529,2442223.0],["2003-07-10",8.9529,8.9529,8.7394,8.7794,3570335.0],["2003-07-11",8.7821,8.9369,8.7741,8.9049,2777066.0],["2003-07-14",8.9209,8.9395,8.6727,8.6967,3386213.0],["2003-07-15",8.7261,8.7367,8.4832,8.5019,4767544.0],["2003-07-16",8.4592,8.4699,8.2724,8.3071,5051659.0],["2003-07-17",8.179,8.4005,8.1763,8.3925,4934548.0],["2003-07-18",8.5366,8.6727,8.5126,8.6727,4143784.0],["2003-07-21",8.7127,8.8542,8.702,8.7608,3431722.0],["2003-07-22",8.7981,8.8141,8.5926,8.6594,3356152.0],["2003-07-23",8.686,8.7367,8.5526,8.622,2133892.0],["2003-07-24",8.7287,8.8195,8.5953,8.6247,2442850.0],["2003-07-25",8.686,8.8702,8.6247,8.8702,3253027.0],["2003-07-28",8.8195,9.065,8.7394,8.7714,3234657.0],["2003-07-29",8.8275,8.8328,8.646,8.6674,2592109.0],["2003-07-30",8.6994,8.7127,8.5072,8.6487,3692874.0],["2003-07-31",8.7661,8.8488,8.678,8.7234,2776022.0],["2003-08-01",8.686,8.7314,8.5259,8.7314,3315236.0],["2003-08-04",8.6593,8.7501,8.5926,8.694,2287536.0],["2003-08-05",8.6193,8.6887,8.5793,8.582,5112616.0],["2003-08-06",8.582,8.7314,8.5419,8.6887,2247664.0],["2003-08-07",8.6967,8.8435,8.622,8.8435,3155956.0],["2003-08-08",8.9262,8.9395,8.8622,8.9369,2719032.0],["2003-08-11",8.7874,8.9315,8.7794,8.9182,3102515.0],["2003-08-12",8.8862,8.9983,8.8328,8.9983,1823056.0],["2003-08-13",9.0063,9.105,8.9929,9.0196,4255886.0],["2003-08-14",9.073,9.105,8.9609,9.0276,2902737.0],["2003-08-15",9.065,9.089,8.9929,9.089,1216206.0],["2003-08-18",9.1237,9.1664,9.041,9.0436,2757234.0],["2003-08-19",9.0436,9.0863,9.0383,9.057,1803851.0],["2003-08-20",9.0463,9.1237,9.0089,9.1237,1580692.0],["2003-08-21",9.1423,9.1664,9.0303,9.0489,2221569.0],["2003-08-22",9.0489,9.073,8.9929,9.0063,1465668.0],["2003-08-25",9.0063,9.049,8.9529,8.9689,1624113.0],["2003-08-26",8.9689,8.9822,8.8328,8.8915,2124707.0],["2003-08-27",8.8968,8.9849,8.8782,8.9475,2724877.0],["2003-08-28",8.9662,9.1263,8.9449,9.0863,2331792.0],["2003-08-29",9.0863,9.169,9.0436,9.161,2314257.0],["2003-09-02",9.161,9.4199,9.1077,9.4199,5747648.0],["2003-09-03",9.4065,9.4332,9.3398,9.3932,3390388.0],["2003-09-04",9.3532,9.4065,9.3211,9.3372,2758278.0],["2003-09-05",9.2838,9.3398,9.2438,9.2758,4543550.0],["2003-09-08",9.3295,9.5151,9.2973,9.5151,2670184.0],["2003-09-09",9.5151,9.5178,9.4021,9.4532,2719450.0],["2003-09-10",9.4532,9.5043,9.3618,9.4102,2942400.0],["2003-09-11",9.4613,9.4667,9.3995,9.4102,2337846.0],["2003-09-12",9.3645,9.4828,9.3645,9.4801,3899332.0],["2003-09-15",9.4237,9.4747,9.3806,9.3833,1886727.0],["2003-09-16",9.4048,9.4586,9.3672,9.4263,3365129.0],["2003-09-17",9.4102,9.4237,9.3484,9.3914,2479173.0],["2003-09-18",9.3591,9.4236,9.3161,9.4236,2973296.0],["2003-09-19",9.3618,9.429,9.3591,9.4075,3100845.0],["2003-09-22",9.4102,9.4344,9.3296,9.4344,2699409.0],["2003-09-23",9.429,9.4747,9.3806,9.4317,1737049.0],["2003-09-24",9.5312,9.6361,9.421,9.4398,2971208.0],["2003-09-25",9.4532,9.4801,9.386,9.4048,2136397.0],["2003-09-26",9.4048,9.4425,9.3134,9.4425,2561840.0],["2003-09-29",9.4075,9.4532,9.3726,9.421,3492678.0],["2003-09-30",9.4237,9.5178,9.2892,9.472,2726548.0],["2003-10-01",9.5393,9.6898,9.4317,9.6898,3026946.0],["2003-10-02",9.6549,9.671,9.5339,9.6683,1985676.0],["2003-10-03",9.7328,9.7974,9.7033,9.7194,2235139.0],["2003-10-06",9.6656,9.7275,9.6629,9.7275,1876498.0],["2003-10-07",9.6737,9.7893,9.6119,9.7678,1747070.0],["2003-10-08",9.7463,9.7463,9.5957,9.6791,1801972.0],["2003-10-09",9.7785,9.7785,9.6791,9.706,2351833.0],["2003-10-10",9.706,9.8431,9.6925,9.8108,4769214.0],["2003-10-13",9.8216,9.8861,9.7812,9.8807,1655844.0],["2003-10-14",9.8404,9.8646,9.7651,9.8592,1834955.0],["2003-10-15",9.8942,9.9076,9.706,9.7597,1905306.0],["2003-10-16",9.8001,9.835,9.7086,9.7812,3294361.0],["2003-10-17",9.8081,9.8081,9.6549,9.714,1787986.0],["2003-10-20",9.706,9.7086,9.5312,9.5581,3676382.0],["2003-10-21",9.6253,9.8968,9.5984,9.7812,3717298.0],["2003-10-22",9.7812,9.8108,9.5178,9.7086,2028471.0],["2003-10-23",9.7086,9.7624,9.6253,9.7597,2349119.0],["2003-10-24",9.7544,9.8001,9.7275,9.7974,1985885.0],["2003-10-27",9.8673,9.8834,9.7382,9.7597,2215724.0],["2003-10-28",9.7597,9.7597,9.507,9.5903,4581752.0],["2003-10-29",9.6065,9.6871,9.5984,9.6387,1900713.0],["2003-10-30",9.5984,9.6602,9.4532,9.4989,3263674.0],["2003-10-31",9.5178,9.5446,9.3968,9.4801,3897871.0],["2003-11-03",9.3295,9.593,9.3295,9.542,2782285.0],["2003-11-04",9.5473,9.5823,9.4828,9.542,2456419.0],["2003-11-05",9.5419,9.6199,9.5124,9.5769,3316906.0],["2003-11-06",9.585,9.6683,9.5312,9.6549,1589877.0],["2003-11-07",9.6549,9.7194,9.6334,9.6979,2059158.0],["2003-11-10",9.6764,9.7382,9.6576,9.6952,1425170.0],["2003-11-11",9.6737,9.6818,9.5715,9.5984,1836834.0],["2003-11-12",9.6307,9.6844,9.5608,9.6844,1351688.0],["2003-11-13",9.6871,9.7355,9.6603,9.706,2034316.0],["2003-11-14",9.706,9.8458,9.6576,9.7947,1979414.0],["2003-11-17",9.7947,9.8162,9.7087,9.7759,2299435.0],["2003-11-18",9.7786,9.7866,9.6952,9.7328,2452244.0],["2003-11-19",9.7194,9.7328,9.6602,9.6844,2763915.0],["2003-11-20",9.6871,9.7759,9.6119,9.6629,1828484.0],["2003-11-21",9.7194,9.7221,9.5715,9.628,1854370.0],["2003-11-24",9.6656,9.749,9.5796,9.7382,2866831.0],["2003-11-25",9.7624,9.8942,9.706,9.8404,3418570.0],["2003-11-26",9.8404,9.9479,9.8377,9.8592,3461365.0],["2003-11-28",9.8431,9.913,9.8162,9.8619,1400745.0],["2003-12-01",9.8727,10.1415,9.8727,10.1254,2626763.0],["2003-12-02",10.077,10.2087,10.0367,10.1845,2802743.0],["2003-12-03",10.1765,10.2517,10.1361,10.1361,3040097.0],["2003-12-04",10.1388,10.4722,10.1388,10.4238,3012959.0],["2003-12-05",10.4534,10.4857,10.3781,10.4534,1994653.0],["2003-12-08",10.5021,10.5157,10.3938,10.4886,2762871.0],["2003-12-09",10.5048,10.6266,10.4886,10.5887,3339452.0],["2003-12-10",10.605,10.6645,10.494,10.5211,4234384.0],["2003-12-11",10.5021,10.7457,10.5021,10.7268,3301876.0],["2003-12-12",10.8242,10.8946,10.7538,10.8621,2906285.0],["2003-12-15",10.8648,10.8811,10.7647,10.7917,4488856.0],["2003-12-16",10.7917,10.8946,10.7809,10.8892,2689389.0],["2003-12-17",10.8811,11.0462,10.8296,11.0408,3657594.0],["2003-12-18",10.965,11.26,10.8702,11.2194,5686483.0],["2003-12-19",11.2221,11.2519,11.0868,11.1382,3739426.0],["2003-12-22",11.2059,11.2275,11.1193,11.2194,2635739.0],["2003-12-23",11.2194,11.2194,11.0895,11.1869,2113643.0],["2003-12-24",11.1977,11.3845,11.1707,11.3277,1141263.0],["2003-12-26",11.3656,11.4089,11.26,11.371,804333.0],["2003-12-29",11.4062,11.5848,11.3656,11.5388,2271671.0],["2003-12-30",11.5415,11.6335,11.4928,11.5225,1861885.0],["2003-12-31",11.5307,11.5848,11.4089,11.4332,2560796.0],["2004-01-02",11.4089,11.5171,11.3547,11.3791,4034814.0],["2004-01-05",11.5036,11.8284,11.4901,11.8284,4055690.0],["2004-01-06",11.8284,11.8284,11.6471,11.7093,3941501.0],["2004-01-07",11.7093,11.7093,11.463,11.5794,2708803.0],["2004-01-08",11.6795,11.6877,11.5848,11.6687,2514035.0],["2004-01-09",11.6687,11.7472,11.5848,11.6389,2906494.0],["2004-01-12",11.6931,11.9692,11.6471,11.9502,4128963.0],["2004-01-13",11.9502,12.137,11.9367,11.98,4084707.0],["2004-01-14",11.9827,12.0612,11.9638,12.0422,3137586.0],["2004-01-15",12.0883,12.1045,11.7364,11.7716,3542362.0],["2004-01-16",11.8311,11.9773,11.7445,11.9583,2615907.0],["2004-01-20",11.9638,12.1451,11.9259,12.0125,3311479.0],["2004-01-21",12.0125,12.1803,11.9421,12.1803,3550294.0],["2004-01-22",12.2019,12.2155,11.8825,11.9827,4025838.0],["2004-01-23",12.0314,12.2047,11.9719,12.0774,3840464.0],["2004-01-26",12.0774,12.1695,11.9529,12.1478,2671436.0],["2004-01-27",12.1532,12.1803,12.0206,12.0666,4227495.0],["2004-01-28",12.0666,12.1153,11.9394,11.9962,4051724.0],["2004-01-29",12.0991,12.0991,11.8717,11.9962,4548978.0],["2004-01-30",11.9989,11.9989,11.8798,11.9232,4152761.0],["2004-02-02",11.9259,12.0368,11.7797,11.8555,6069757.0],["2004-02-03",11.7878,11.915,11.7607,11.8853,3172657.0],["2004-02-04",11.9259,11.9259,11.666,11.7337,3836915.0],["2004-02-05",11.6931,11.7824,11.6119,11.6931,4525180.0],["2004-02-06",11.6931,11.823,11.6552,11.7905,2234512.0],["2004-02-09",11.869,12.0233,11.8149,11.9394,3597890.0],["2004-02-10",12.0395,12.1911,12.0179,12.1776,3042602.0],["2004-02-11",12.1776,12.2074,11.9962,12.2047,4121239.0],["2004-02-12",12.0991,12.1884,12.0341,12.0856,3513345.0],["2004-02-13",12.0991,12.1668,12.0044,12.0991,3895366.0],["2004-02-17",12.1668,12.1776,12.0206,12.0639,4049636.0],["2004-02-18",11.9962,12.045,11.9177,11.9367,3338826.0],["2004-02-19",11.9908,12.0666,11.9259,11.9529,2701706.0],["2004-02-20",12.0179,12.0801,11.8826,12.0071,3141970.0],["2004-02-23",11.9989,12.045,11.9042,11.9421,2178983.0],["2004-02-24",11.9096,12.0422,11.9069,11.9746,2911296.0],["2004-02-25",12.0044,12.1289,11.9502,12.0314,4367152.0],["2004-02-26",12.0314,12.0693,11.9908,12.0016,3793494.0],["2004-02-27",12.0395,12.0828,11.9367,12.0179,3751116.0],["2004-03-01",12.0991,12.5782,12.0937,12.5674,5242461.0],["2004-03-02",12.5051,12.7812,12.2777,12.2858,4919726.0],["2004-03-03",12.2886,12.3183,12.183,12.2561,3076629.0],["2004-03-04",12.2209,12.248,12.1803,12.1803,2934050.0],["2004-03-05",12.183,12.5024,12.183,12.4807,4168626.0],["2004-03-08",12.5393,12.7326,12.5257,12.6373,3135081.0],["2004-03-09",12.5257,12.5774,12.414,12.4767,3250731.0],["2004-03-10",12.2534,12.6074,12.2479,12.267,4219771.0],["2004-03-11",12.1853,12.2806,12.0573,12.1199,3806019.0],["2004-03-12",12.0628,12.3051,12.0491,12.2942,1939124.0],["2004-03-15",12.3078,12.3868,12.2398,12.2398,3094791.0],["2004-03-16",12.3214,12.4331,12.0628,12.4167,4978386.0],["2004-03-17",12.4767,12.6155,12.444,12.5692,3318785.0],["2004-03-18",12.5801,12.7245,12.542,12.6836,2224492.0],["2004-03-19",12.6836,12.7217,12.5611,12.6074,3009410.0],["2004-03-22",12.6074,12.6074,12.4113,12.4249,3708531.0],["2004-03-23",12.4331,12.444,12.169,12.1798,4073225.0],["2004-03-24",12.0764,12.1445,11.8476,11.8558,4227704.0],["2004-03-25",11.8858,11.913,11.7714,11.8504,4686965.0],["2004-03-26",11.8994,11.9702,11.7905,11.8449,5586698.0],["2004-03-29",12.1417,12.1417,11.9157,12.0873,2874137.0],["2004-03-30",12.0982,12.444,12.0982,12.3705,3227768.0],["2004-03-31",12.4576,12.572,12.3105,12.5393,3068488.0],["2004-04-01",12.621,12.6319,12.395,12.4685,3297910.0],["2004-04-02",12.5121,12.5475,12.4059,12.5148,2404856.0],["2004-04-05",12.5148,12.6319,12.4739,12.6319,3412934.0],["2004-04-06",12.6591,12.7054,12.5039,12.5992,2335341.0],["2004-04-07",12.5556,12.6782,12.444,12.5665,2235765.0],["2004-04-08",12.6618,12.7762,12.6319,12.7027,2129509.0],["2004-04-12",12.7027,12.9695,12.6999,12.9368,2886454.0],["2004-04-13",12.9586,12.9695,12.6428,12.6727,3307095.0],["2004-04-14",12.6754,12.9396,12.5257,12.9151,3759675.0],["2004-04-15",12.9205,13.2037,12.915,13.1084,2778736.0],["2004-04-16",13.1084,13.2799,13.0512,13.2364,2998138.0],["2004-04-19",13.4106,13.4869,13.1982,13.3426,3998491.0],["2004-04-20",13.329,13.329,13.0022,13.0022,3026111.0],["2004-04-21",13.0022,13.0458,12.8252,12.9886,3896410.0],["2004-04-22",12.9886,13.2309,12.9532,13.2064,2464560.0],["2004-04-23",13.2091,13.2881,12.9205,13.0839,2744918.0],["2004-04-26",13.1247,13.2745,13.043,13.2581,3585156.0],["2004-04-27",13.3262,13.3889,13.2255,13.3153,4505974.0],["2004-04-28",13.3044,13.3426,13.0594,13.0703,2894595.0],["2004-04-29",13.1383,13.152,12.7081,12.8143,2917767.0],["2004-04-30",12.8252,12.9396,12.7435,12.8524,3313984.0],["2004-05-03",12.8524,13.3044,12.817,13.2745,3607702.0],["2004-05-04",13.2881,13.3997,13.1928,13.2908,3290603.0],["2004-05-05",13.2609,13.2609,12.9913,13.201,5151653.0],["2004-05-06",13.2309,13.2636,13.0675,13.1846,3416691.0],["2004-05-07",13.1846,13.1846,12.847,12.8769,2741578.0],["2004-05-10",12.6346,12.6373,12.2833,12.2888,3956740.0],["2004-05-11",12.3487,12.4304,12.2806,12.414,4421637.0],["2004-05-12",12.4031,12.4549,12.1989,12.4059,3191862.0],["2004-05-13",12.4086,12.5229,12.2506,12.2506,4035232.0],["2004-05-14",12.3841,12.6455,12.365,12.5992,4127502.0],["2004-05-17",12.5992,12.719,12.5121,12.5883,3398112.0],["2004-05-18",12.621,12.621,12.4712,12.5093,4013313.0],["2004-05-19",12.5311,12.6237,12.3895,12.3922,3798295.0],["2004-05-20",12.395,12.4767,12.346,12.346,4539375.0],["2004-05-21",12.4195,12.4521,12.1199,12.1853,4836851.0],["2004-05-24",12.1989,12.4331,12.0709,12.3759,5251020.0],["2004-05-25",12.3895,12.6182,12.3895,12.6074,2966616.0],["2004-05-26",12.5202,12.6482,12.4059,12.4385,4298054.0],["2004-05-27",12.4385,12.4467,11.9865,12.0029,9338441.0],["2004-05-28",12.0029,12.1036,11.9321,12.0355,5508624.0],["2004-06-01",12.1853,12.3296,12.0355,12.2098,5123054.0],["2004-06-02",12.2289,12.2425,12.0818,12.0818,3748403.0],["2004-06-03",12.0873,12.2125,12.0137,12.0737,6826702.0],["2004-06-04",12.0927,12.1091,11.8558,12.0383,3442577.0],["2004-06-07",12.1336,12.2806,12.0437,12.267,3165768.0],["2004-06-08",12.3834,12.4546,12.2738,12.3533,3883885.0],["2004-06-09",12.2903,12.3615,12.1697,12.2875,4128545.0],["2004-06-10",12.3286,12.5232,12.3204,12.5232,2948663.0],["2004-06-14",12.4711,12.4875,12.3286,12.3451,2415294.0],["2004-06-15",12.493,12.5916,12.4656,12.556,3137795.0],["2004-06-16",12.6273,12.8601,12.5889,12.8601,3390597.0],["2004-06-17",12.9286,13.0766,12.841,13.0053,3067444.0],["2004-06-18",13.0053,13.2738,12.9889,13.2163,5006360.0],["2004-06-21",13.3533,13.356,13.1779,13.1999,2749093.0],["2004-06-22",13.1505,13.2218,13.0081,13.2218,3041767.0],["2004-06-23",13.3286,13.6081,13.2848,13.6081,3305216.0],["2004-06-24",13.5752,13.6218,13.3971,13.4163,3213781.0],["2004-06-25",13.3889,13.5149,13.2903,13.304,3108986.0],["2004-06-28",13.3423,13.3779,12.9588,12.9889,4023542.0],["2004-06-29",12.9588,13.1862,12.9314,13.1231,3183721.0],["2004-06-30",13.1149,13.2875,13.0793,13.2629,2727591.0],["2004-07-01",13.3588,13.3642,13.1862,13.2766,3111909.0],["2004-07-02",13.3286,13.3533,13.1971,13.23,1673379.0],["2004-07-06",13.3533,13.4957,13.304,13.3861,4096397.0],["2004-07-07",13.3861,13.3861,13.2026,13.2711,3580773.0],["2004-07-08",13.3725,13.4245,13.2053,13.3231,2659537.0],["2004-07-09",13.493,13.493,13.3615,13.4135,2498170.0],["2004-07-12",13.2519,13.3259,13.167,13.2547,2452244.0],["2004-07-13",13.3478,13.3478,13.1971,13.3177,1997993.0],["2004-07-14",13.293,13.5122,13.293,13.5122,2326991.0],["2004-07-15",13.5478,13.5478,13.3971,13.4601,2794184.0],["2004-07-16",13.5588,13.8272,13.5204,13.8272,3762807.0],["2004-07-19",13.4656,13.7752,13.4464,13.6985,3581816.0],["2004-07-20",13.6656,13.6957,13.5313,13.6355,2257893.0],["2004-07-21",13.6355,13.7533,13.3971,13.4135,3007323.0],["2004-07-22",13.4135,13.4793,13.2957,13.3916,2976010.0],["2004-07-23",13.3889,13.4464,13.2629,13.4409,2705881.0],["2004-07-26",13.2601,13.4135,13.167,13.2464,3546537.0],["2004-07-27",13.219,13.3916,13.1231,13.3314,1895912.0],["2004-07-28",13.3149,13.4766,13.2903,13.3615,3108778.0],["2004-07-29",13.5615,13.5615,13.4053,13.482,2426149.0],["2004-07-30",13.556,13.619,13.4437,13.4985,4628931.0],["2004-08-02",13.5204,13.5725,13.3615,13.5341,4302229.0],["2004-08-03",13.5752,13.7012,13.5423,13.6903,5623230.0],["2004-08-04",13.6985,13.6985,13.5944,13.63,8073178.0],["2004-08-05",13.6711,13.7067,13.4272,13.4272,5675002.0],["2004-08-06",13.4245,13.4272,13.0848,13.1368,3925009.0],["2004-08-09",13.2053,13.5861,13.1725,13.5094,3940457.0],["2004-08-10",13.504,13.6629,13.4492,13.5971,4814096.0],["2004-08-11",13.6218,13.6985,13.5094,13.6711,6075185.0],["2004-08-12",13.6711,13.767,13.6053,13.6053,5823844.0],["2004-08-13",13.6601,13.7944,13.6464,13.7286,3793494.0],["2004-08-16",13.7286,13.7944,13.6574,13.7862,3549668.0],["2004-08-17",13.7861,13.7861,13.5231,13.5451,5758712.0],["2004-08-18",13.5889,13.7505,13.5889,13.7286,5093619.0],["2004-08-19",13.756,13.7615,13.6574,13.6957,5290057.0],["2004-08-20",13.7259,13.9587,13.7122,13.8629,4494284.0],["2004-08-23",13.9176,13.9396,13.6163,13.6848,3839629.0],["2004-08-24",13.6875,13.6875,13.3834,13.5204,5793783.0],["2004-08-25",13.6985,13.7396,13.6135,13.6519,3836288.0],["2004-08-26",13.6492,13.8053,13.5341,13.7889,2326156.0],["2004-08-27",13.8355,13.9834,13.8163,13.9423,2778527.0],["2004-08-30",14.0053,14.1094,13.8574,13.9505,3192071.0],["2004-08-31",13.9889,14.1889,13.9752,14.1505,3167229.0],["2004-09-01",14.2464,14.5012,14.1752,14.4738,4354418.0],["2004-09-02",14.5259,14.6409,14.5149,14.6272,4674648.0],["2004-09-03",14.5889,14.6601,14.5396,14.6135,3731702.0],["2004-09-07",14.4519,14.5176,14.4026,14.5067,6262020.0],["2004-09-08",14.486,14.4888,14.3649,14.4034,5091114.0],["2004-09-09",14.4585,14.6375,14.4254,14.5934,3584739.0],["2004-09-10",14.6926,14.6926,14.4144,14.486,3787231.0],["2004-09-13",14.6265,14.7339,14.5962,14.7284,2844912.0],["2004-09-14",14.7587,14.844,14.6953,14.7642,3164724.0],["2004-09-15",14.7064,14.7862,14.6568,14.7559,3402496.0],["2004-09-16",14.7559,14.8716,14.6953,14.8468,2490446.0],["2004-09-17",14.9652,15.125,14.9459,15.0616,3296031.0],["2004-09-20",15.0919,15.2489,15.0892,15.1635,3337782.0],["2004-09-21",15.1883,15.5491,15.1332,15.5188,4808251.0],["2004-09-22",15.4912,15.4912,15.2902,15.3067,3935865.0],["2004-09-23",15.2847,15.2875,15.0148,15.0148,5299451.0],["2004-09-24",15.0781,15.2076,15.0368,15.1332,3455728.0],["2004-09-27",15.1608,15.2434,15.0203,15.1029,2648056.0],["2004-09-28",15.1608,15.3948,15.1608,15.3838,3720221.0],["2004-09-29",15.3838,15.3838,15.1305,15.2709,3313775.0],["2004-09-30",15.3398,15.4224,15.304,15.4031,3674503.0],["2004-10-01",15.4141,15.5601,15.3122,15.5601,2970373.0],["2004-10-04",15.5601,15.6124,15.4362,15.5243,2838440.0],["2004-10-05",15.6482,15.8382,15.6344,15.7363,2697948.0],["2004-10-06",15.7804,16.1219,15.7777,16.1081,3628160.0],["2004-10-07",16.2486,16.3643,15.9457,15.9457,3928558.0],["2004-10-08",16.0007,16.1109,15.8768,16.0255,2811511.0],["2004-10-11",16.1852,16.2073,15.8217,15.8548,2219064.0],["2004-10-12",15.8768,16.0668,15.6455,15.684,4099320.0],["2004-10-13",15.5656,15.5684,14.9184,15.1222,6847995.0],["2004-10-14",15.2709,15.4665,15.2186,15.3398,4039616.0],["2004-10-15",15.5546,15.5601,15.4169,15.505,3203344.0],["2004-10-18",15.5326,15.5573,15.348,15.3976,3958828.0],["2004-10-19",15.2874,15.472,15.2544,15.4086,3652167.0],["2004-10-20",15.5463,15.8079,15.5188,15.7446,3588914.0],["2004-10-21",15.987,16.02,15.7391,15.9374,3842551.0],["2004-10-22",15.9456,16.0338,15.8713,15.9098,4921814.0],["2004-10-25",15.9732,16.166,15.9209,16.0999,3749864.0],["2004-10-26",16.0999,16.0999,15.8272,15.9126,5464785.0],["2004-10-27",15.9594,15.9594,15.3315,15.5601,7656712.0],["2004-10-28",15.4362,15.5326,15.1195,15.1222,6145535.0],["2004-10-29",15.1911,15.4031,15.1387,15.3756,4747921.0],["2004-11-01",15.494,15.5711,15.1635,15.2985,4446688.0],["2004-11-02",15.4086,15.4417,15.125,15.1277,3324422.0],["2004-11-03",15.4086,15.5821,15.2489,15.5463,3735669.0],["2004-11-04",15.6702,15.8493,15.5876,15.8493,3567412.0],["2004-11-05",15.8493,16.0062,15.7832,15.9732,4065084.0],["2004-11-08",15.9732,15.9787,15.7253,15.7969,3964881.0],["2004-11-09",15.7969,15.8603,15.6179,15.662,4106209.0],["2004-11-10",15.8079,15.8713,15.5904,15.6923,4348364.0],["2004-11-11",15.695,15.7363,15.5546,15.5656,3621271.0],["2004-11-12",15.5931,15.9484,15.5711,15.9484,4022289.0],["2004-11-15",15.9457,16.0365,15.4747,15.5684,4098276.0],["2004-11-16",15.6923,15.7501,15.6592,15.6758,3521277.0],["2004-11-17",15.6758,15.874,15.6675,15.7832,3816874.0],["2004-11-18",15.852,15.8575,15.7281,15.7804,2453914.0],["2004-11-19",15.8493,16.1026,15.8217,16.0916,3684941.0],["2004-11-22",16.1109,16.4056,16.0971,16.3725,4134390.0],["2004-11-23",16.4689,16.6231,16.3918,16.4909,4331455.0],["2004-11-24",16.4964,16.6066,16.3147,16.4909,4719948.0],["2004-11-26",16.5102,16.7305,16.4634,16.6094,1628079.0],["2004-11-29",16.6342,16.6617,16.3312,16.5323,2500675.0],["2004-11-30",16.4827,16.6011,16.4662,16.5818,3464705.0],["2004-12-01",16.5515,16.557,16.1274,16.2045,4720157.0],["2004-12-02",16.1935,16.1935,15.4747,15.5656,6536324.0],["2004-12-03",15.5601,15.662,15.4224,15.6289,5294441.0],["2004-12-06",15.7253,15.7501,15.472,15.5628,3399573.0],["2004-12-07",15.5656,15.5656,15.1635,15.2186,4507644.0],["2004-12-08",15.2172,15.2227,14.9294,15.1535,6062868.0],["2004-12-09",15.303,15.3445,15.101,15.3252,4237098.0],["2004-12-10",15.4857,15.5106,15.2172,15.3058,5095289.0],["2004-12-13",15.4386,15.6767,15.4359,15.6656,4472782.0],["2004-12-14",15.7071,15.7348,15.5604,15.6407,3504786.0],["2004-12-15",15.6794,15.9424,15.6158,15.9147,4906784.0],["2004-12-16",15.8455,15.9091,15.696,15.8178,5274401.0],["2004-12-17",15.7763,15.9507,15.7486,15.7486,6731719.0],["2004-12-20",15.8317,16.2745,15.804,16.2413,6287280.0],["2004-12-21",16.2745,16.3824,16.1361,16.2496,3406880.0],["2004-12-22",16.2745,16.3243,15.8815,16.0642,3394772.0],["2004-12-23",16.1333,16.2191,16.0586,16.1112,2371038.0],["2004-12-27",16.114,16.1583,15.9258,15.9258,2572069.0],["2004-12-28",15.9839,16.1306,15.9811,16.0891,2402977.0],["2004-12-29",16.2745,16.28,16.1499,16.1776,4088882.0],["2004-12-30",16.1776,16.1859,16.0641,16.1555,1693837.0],["2004-12-31",16.2164,16.2164,16.1223,16.1527,1350018.0],["2005-01-03",16.1527,16.1527,15.6158,15.6517,3756753.0],["2005-01-04",15.6518,15.7016,15.4663,15.4774,4629348.0],["2005-01-05",14.9958,15.577,14.993,15.3916,5355607.0],["2005-01-06",15.3916,15.8123,15.3639,15.685,3806228.0],["2005-01-07",15.685,15.685,15.386,15.4303,7627486.0],["2005-01-10",15.5023,15.5881,15.3473,15.4303,5581062.0],["2005-01-11",15.3196,15.4884,15.231,15.4193,3491425.0],["2005-01-12",15.4525,15.7071,15.3169,15.685,3501237.0],["2005-01-13",15.7071,15.9202,15.5992,15.7708,3324422.0],["2005-01-14",15.9147,16.125,15.7569,16.0891,4094101.0],["2005-01-18",16.1361,16.269,16.078,16.1527,5301122.0],["2005-01-19",16.1527,16.2219,16.0503,16.1361,3102098.0],["2005-01-20",16.1361,16.1361,15.8344,15.9147,4085333.0],["2005-01-21",15.9977,16.1859,15.9396,15.9507,3397694.0],["2005-01-24",16.0254,16.1859,15.97,15.9977,4023750.0],["2005-01-25",15.9285,15.9839,15.7016,15.7625,5942834.0],["2005-01-26",15.8455,16.0033,15.7874,15.97,6331327.0],["2005-01-27",15.9285,16.1223,15.9064,15.9867,4791133.0],["2005-01-28",15.9894,15.9894,15.8095,15.9175,2844285.0],["2005-01-31",15.9175,16.2883,15.8704,16.1583,5804638.0],["2005-02-01",16.2413,16.4572,16.1666,16.4406,7064892.0],["2005-02-02",16.4267,16.6897,16.4267,16.6703,4515577.0],["2005-02-03",16.5098,16.8474,16.4959,16.7616,4513489.0],["2005-02-04",16.8308,16.8834,16.5098,16.59,5425957.0],["2005-02-07",16.6288,16.662,16.4046,16.6205,3655298.0],["2005-02-08",16.6205,16.8087,16.5015,16.7644,2653066.0],["2005-02-09",16.8004,17.0938,16.6648,16.9637,5434516.0],["2005-02-10",17.1048,17.5643,17.0633,17.5394,5364792.0],["2005-02-11",17.6445,18.1344,17.5145,18.0265,7818288.0],["2005-02-14",18.1289,18.331,17.985,18.0071,6914379.0],["2005-02-15",18.0597,18.1289,17.8245,17.9905,3560941.0],["2005-02-16",18.021,18.4749,18.021,18.4334,5349761.0],["2005-02-17",18.5441,18.605,18.2119,18.2424,4763995.0],["2005-02-18",18.2728,19.1336,18.2728,18.7849,5815076.0],["2005-02-22",19.0146,19.4298,18.8347,18.8347,6443219.0],["2005-02-23",18.8375,19.0312,18.7655,18.9731,6938595.0],["2005-02-24",19.1668,19.3606,18.962,19.355,4877349.0],["2005-02-25",19.3716,19.8781,19.3467,19.7508,6010888.0],["2005-02-28",19.8172,19.9639,18.8762,19.4491,8299677.0],["2005-03-01",19.4519,19.4962,19.0257,19.1834,6350950.0],["2005-03-02",19.3606,19.7093,19.1945,19.6346,5503405.0],["2005-03-03",19.9556,20.7057,19.8588,20.2075,7576550.0],["2005-03-04",20.2767,20.5756,20.0193,20.3846,5237869.0],["2005-03-07",20.1909,20.2684,19.9335,20.1715,3931689.0],["2005-03-08",20.708,20.8164,20.3188,20.3772,4915342.0],["2005-03-09",20.6496,20.7636,19.7018,19.7351,7607863.0],["2005-03-10",19.7379,19.7379,19.182,19.5989,6826702.0],["2005-03-11",19.5989,20.1104,19.485,19.8185,5388172.0],["2005-03-14",20.0548,20.1799,19.5322,20.1243,5829063.0],["2005-03-15",20.0131,20.2632,19.6406,19.6462,4764830.0],["2005-03-16",19.649,20.0659,19.4044,19.7351,4367778.0],["2005-03-17",19.8769,20.2605,19.863,20.2243,5106562.0],["2005-03-18",20.2243,20.594,20.1799,20.5746,6966985.0],["2005-03-21",20.5329,20.5662,20.0131,20.1854,5785850.0],["2005-03-22",20.1799,20.3383,19.7657,19.7824,5300286.0],["2005-03-23",19.7824,19.7824,18.9763,19.1431,9410670.0],["2005-03-24",19.4433,19.6239,19.1042,19.4016,5297990.0],["2005-03-28",19.6239,19.6239,18.8596,19.2431,4139609.0],["2005-03-29",19.4905,19.6879,18.9846,19.0152,4080114.0],["2005-03-30",19.0847,19.3182,18.6233,19.3182,5521358.0],["2005-03-31",19.6239,19.9019,19.5183,19.7824,6041993.0],["2005-04-01",20.4995,20.5301,20.1521,20.4689,5817790.0],["2005-04-04",20.5718,20.7803,20.3188,20.4689,7664227.0],["2005-04-05",20.4133,20.6913,20.1854,20.3161,5261249.0],["2005-04-06",20.3856,20.8331,20.2049,20.6135,5129525.0],["2005-04-07",20.7358,20.8164,20.0381,20.2966,6608136.0],["2005-04-08",20.2966,20.5245,20.0631,20.0742,5079006.0],["2005-04-11",20.0742,20.3605,19.8741,20.2271,6927948.0],["2005-04-12",20.2271,20.3133,19.7351,19.9214,4514951.0],["2005-04-13",19.9214,20.1243,19.0097,19.0625,9135949.0],["2005-04-14",19.2376,19.4294,18.9179,19.0486,7579681.0],["2005-04-15",19.1181,19.1264,18.0979,18.2064,8751840.0],["2005-04-18",18.0674,18.8874,17.8923,18.8596,7495970.0],["2005-04-19",18.9596,19.4238,18.9457,19.3905,7423741.0],["2005-04-20",19.3738,19.8602,19.1097,19.1125,7992389.0],["2005-04-21",19.2987,19.7963,19.1514,19.7963,5652247.0],["2005-04-22",19.813,20.1604,19.5684,19.8658,4394917.0],["2005-04-25",20.3605,20.6329,20.166,20.3994,5775413.0],["2005-04-26",20.4439,20.5968,19.9908,19.9908,5441196.0],["2005-04-27",19.7212,19.8018,19.2543,19.3293,7117289.0],["2005-04-28",19.1903,19.1931,18.6539,18.7067,10148201.0],["2005-04-29",19.346,19.396,18.8484,19.1792,8886695.0],["2005-05-02",19.1848,19.4822,19.0236,19.4572,4374667.0],["2005-05-03",19.485,19.5294,18.9846,18.993,6271623.0],["2005-05-04",19.1375,19.2153,18.765,19.1486,5503405.0],["2005-05-05",19.3182,19.5656,19.2042,19.4627,3415230.0],["2005-05-06",19.7351,19.8602,19.5461,19.5822,4332290.0],["2005-05-09",19.7685,19.7768,19.5767,19.6517,5320953.0],["2005-05-10",19.4599,19.6795,19.1208,19.1709,4444600.0],["2005-05-11",19.1736,19.6239,19.1709,19.585,7057168.0],["2005-05-12",19.585,19.5878,18.7817,18.8179,6533402.0],["2005-05-13",18.8734,18.9763,18.2063,18.4148,6323603.0],["2005-05-16",18.362,18.362,17.8033,18.3175,8235171.0],["2005-05-17",18.1785,18.7039,18.1647,18.6372,3800383.0],["2005-05-18",18.7845,19.0124,18.501,18.6233,4823073.0],["2005-05-19",18.6928,18.9346,18.5871,18.9346,4913255.0],["2005-05-20",18.8873,19.1069,18.7317,18.9124,4532904.0],["2005-05-23",18.8457,19.3654,18.8457,19.3627,4865241.0],["2005-05-24",19.4294,19.5294,19.2348,19.4933,5057296.0],["2005-05-25",19.5128,19.938,19.3905,19.8713,5515095.0],["2005-05-26",20.191,20.3494,20.0409,20.2049,4863571.0],["2005-05-27",20.2605,20.5273,20.2104,20.4356,3363876.0],["2005-05-31",20.4022,20.4495,20.166,20.3216,4461509.0],["2005-06-01",20.5162,20.9442,20.4689,20.7941,5333061.0],["2005-06-02",20.7636,20.9276,20.6385,20.7691,4796352.0],["2005-06-03",20.783,21.0249,20.7552,20.9637,3727736.0],["2005-06-06",21.1249,21.1666,20.8414,20.9498,4095562.0],["2005-06-07",20.847,21.036,20.5579,20.594,5052286.0],["2005-06-08",20.594,20.9988,20.3205,20.5717,5810901.0],["2005-06-09",20.6247,21.1355,20.6163,21.0769,5990013.0],["2005-06-10",21.1439,21.2388,20.9485,21.2165,3672625.0],["2005-06-13",21.1299,21.2472,20.9904,21.1634,4127084.0],["2005-06-14",21.2137,21.423,21.0909,21.4175,4017070.0],["2005-06-15",21.3951,21.8668,21.183,21.8668,6028632.0],["2005-06-16",21.9031,22.0846,21.7859,22.0846,2840945.0],["2005-06-17",22.4139,22.5116,22.1795,22.3665,5728443.0],["2005-06-20",22.4753,22.5758,22.2353,22.52,4980474.0],["2005-06-21",22.52,22.52,21.9171,21.9171,4098693.0],["2005-06-22",22.1878,22.3135,21.7189,22.012,5527621.0],["2005-06-23",22.1488,22.6065,21.9394,22.0818,3941918.0],["2005-06-24",22.1906,22.3051,21.9115,22.0399,3745271.0],["2005-06-27",22.0678,22.506,22.0399,22.4223,3960289.0],["2005-06-28",22.386,22.386,21.8138,22.0427,4711806.0],["2005-06-29",21.9227,22.0399,21.5905,21.6798,5873110.0],["2005-06-30",21.8417,21.8557,21.437,21.4733,6943605.0],["2005-07-01",21.6324,22.2632,21.624,22.2353,3827938.0],["2005-07-05",22.5814,22.894,22.4056,22.8829,4156936.0],["2005-07-06",22.9303,23.0196,22.2464,22.3469,4668594.0],["2005-07-07",22.3274,22.8298,21.9087,22.8298,5303209.0],["2005-07-08",22.8298,22.9499,22.4307,22.6093,4786749.0],["2005-07-11",22.0511,22.7321,22.0511,22.6735,3587244.0],["2005-07-12",22.8075,23.0615,22.6289,22.9778,3187896.0],["2005-07-13",22.9275,23.0978,22.6651,22.7796,3053875.0],["2005-07-14",22.6093,22.8633,21.9869,22.1683,5811736.0],["2005-07-15",22.3134,22.4111,21.9506,21.9952,5554967.0],["2005-07-18",21.9115,22.1627,21.7161,22.0511,6022370.0],["2005-07-19",22.0511,22.4474,21.9701,22.4474,4975464.0],["2005-07-20",22.4474,22.5395,22.0762,22.5033,3605406.0],["2005-07-21",22.5032,22.6093,22.0566,22.4335,3717507.0],["2005-07-22",22.3302,23.1397,22.3302,23.1397,6161818.0],["2005-07-25",23.1397,23.4076,23.0029,23.0783,4854177.0],["2005-07-26",23.1062,23.1676,22.8912,23.0113,3828773.0],["2005-07-27",23.1508,23.2569,22.9666,23.2541,4801989.0],["2005-07-28",23.3211,23.4216,22.9108,23.1759,4765039.0],["2005-07-29",23.3406,23.3434,22.9359,22.9666,3580564.0],["2005-08-01",23.1453,23.2876,23.0699,23.1229,3037592.0],["2005-08-02",23.1257,23.3658,23.0727,23.2876,4216640.0],["2005-08-03",23.2876,23.3211,23.0559,23.2513,4546890.0],["2005-08-04",23.1118,23.3769,23.0336,23.1229,3972397.0],["2005-08-05",23.1955,23.1955,22.6009,22.7126,4262357.0],["2005-08-08",23.0978,23.1815,22.9164,22.975,4570062.0],["2005-08-09",23.0196,23.1006,22.6428,22.7684,4326654.0],["2005-08-10",22.8438,23.042,22.7796,22.9247,5127437.0],["2005-08-11",23.1648,23.349,22.961,23.349,5497977.0],["2005-08-12",23.5193,23.5193,23.1034,23.3574,4497206.0],["2005-08-15",23.2513,23.3323,22.9834,23.0476,2663712.0],["2005-08-16",23.0001,23.0448,22.5284,22.5284,3645487.0],["2005-08-17",22.5535,22.7042,21.9227,21.9729,7066979.0],["2005-08-18",21.8836,22.0929,21.6491,22.0148,5107814.0],["2005-08-19",22.2409,22.2604,22.0511,22.1153,4459004.0],["2005-08-22",22.4111,22.439,21.9952,22.2074,4119986.0],["2005-08-23",22.2632,22.3441,21.945,22.2185,3296448.0],["2005-08-24",22.2744,22.4223,22.0846,22.2018,4275300.0],["2005-08-25",22.2325,22.3469,22.1013,22.3107,2842406.0],["2005-08-26",22.2185,22.3441,21.8194,21.8194,4324775.0],["2005-08-29",22.4,22.4726,22.0678,22.2827,5854948.0],["2005-08-30",22.5116,22.7377,22.4391,22.5619,6096686.0],["2005-08-31",22.6931,23.2262,22.6428,23.1759,6963019.0],["2005-09-01",23.3713,23.7063,23.1732,23.67,6349906.0],["2005-09-02",23.67,23.8207,23.2653,23.55,6296256.0],["2005-09-06",23.55,23.7258,23.2234,23.4774,5452469.0],["2005-09-07",23.5362,23.8136,23.3317,23.5054,4149630.0],["2005-09-08",23.8136,23.8136,23.5194,23.7492,4685086.0],["2005-09-09",23.9593,24.3599,23.9565,24.3571,5490880.0],["2005-09-12",24.2366,24.2394,23.6735,23.8416,4531233.0],["2005-09-13",23.5615,23.9453,23.5446,23.5727,3979494.0],["2005-09-14",23.6875,24.0657,23.6231,24.0601,5137249.0],["2005-09-15",24.1218,24.2394,23.766,24.119,5640766.0],["2005-09-16",24.1638,24.2731,24.0097,24.2478,5995023.0],["2005-09-19",24.5952,25.0015,24.5672,24.8782,4455038.0],["2005-09-20",24.8278,24.9314,24.2927,24.3823,5128899.0],["2005-09-21",24.7017,24.9202,24.4299,24.7605,5196535.0],["2005-09-22",24.8726,25.1584,23.9201,24.5028,5640974.0],["2005-09-23",24.4916,24.4944,23.9537,24.0742,4647927.0],["2005-09-26",23.8808,24.4972,23.8808,24.4748,5277115.0],["2005-09-27",24.4131,24.486,24.2142,24.4019,3837124.0],["2005-09-28",24.43,24.57,24.2142,24.3711,5790652.0],["2005-09-29",24.3879,24.556,24.2282,24.3403,6216929.0],["2005-09-30",24.3683,24.4524,23.9089,23.9341,6402512.0],["2005-10-03",24.1554,24.3319,23.7716,23.9257,6284566.0],["2005-10-04",23.8836,23.8864,22.763,22.8106,9723594.0],["2005-10-05",23.0291,23.1468,22.141,22.2111,9677041.0],["2005-10-06",21.7656,21.9225,21.0988,21.4687,11774193.0],["2005-10-07",21.8217,21.8805,21.5947,21.7376,6337381.0],["2005-10-10",21.9926,21.9954,21.2922,21.5639,9054743.0],["2005-10-11",21.648,22.2027,21.6115,22.099,11637667.0],["2005-10-12",22.1915,22.2167,21.4967,21.5583,8517826.0],["2005-10-13",21.3482,21.351,20.4153,21.0064,10634391.0],["2005-10-14",20.5077,20.7711,19.7541,20.376,28266872.0],["2005-10-17",20.6198,21.1857,20.6198,21.0764,12640734.0],["2005-10-18",21.0792,21.1521,19.9474,20.0034,11837446.0],["2005-10-19",20.1715,20.6338,19.7149,20.6058,11573162.0],["2005-10-20",20.4237,20.5862,19.275,19.5944,12370397.0],["2005-10-21",19.5972,20.2416,19.4151,19.9306,9118622.0],["2005-10-24",19.9306,20.6478,19.8073,20.6226,6877012.0],["2005-10-25",20.6646,21.3566,20.5469,21.3286,8301347.0],["2005-10-26",21.2922,21.9646,21.012,21.1801,8440169.0],["2005-10-27",21.2781,21.5555,20.8999,20.9111,7543775.0],["2005-10-28",20.9083,21.7068,20.687,21.5443,8113050.0],["2005-10-31",21.76,22.2727,21.6648,22.099,10096012.0],["2005-11-01",22.099,22.3428,22.0402,22.2811,6711052.0],["2005-11-02",22.396,22.396,22.0486,22.2699,7102676.0],["2005-11-03",22.3456,22.749,22.3456,22.6397,8248114.0],["2005-11-04",22.6397,22.6397,21.8133,22.0766,8532647.0],["2005-11-07",22.0766,22.0766,21.4182,21.5471,8638486.0],["2005-11-08",21.5163,21.7404,21.4182,21.5471,6037191.0],["2005-11-09",21.6003,21.8469,20.9195,21.3314,9846759.0],["2005-11-10",20.942,21.012,20.0566,20.4741,12460788.0],["2005-11-11",20.5441,20.7907,20.39,20.7374,6529018.0],["2005-11-14",20.97,21.0932,20.7458,20.8467,4952710.0],["2005-11-15",20.7346,21.6508,20.7346,21.0484,7010406.0],["2005-11-16",21.1661,21.4855,20.8971,21.4182,6865739.0],["2005-11-17",21.4995,21.5415,21.0456,21.2193,9530495.0],["2005-11-18",21.2221,21.2922,20.8215,21.026,8243730.0],["2005-11-21",21.068,21.4687,21.04,21.4182,9725890.0],["2005-11-22",21.6704,22.1887,21.5807,22.1102,7082009.0],["2005-11-23",22.1102,22.494,21.9225,22.1607,6591853.0],["2005-11-25",22.3035,22.4072,22.1887,22.4016,1591130.0],["2005-11-28",22.3428,22.3456,21.6844,21.8749,11032069.0],["2005-11-29",22.0626,22.2671,21.9673,22.1326,10338794.0],["2005-11-30",22.1326,22.3792,22.0654,22.2167,7830813.0],["2005-12-01",22.4128,23.1776,22.2727,23.116,9267673.0],["2005-12-02",23.3794,23.3794,22.7014,22.9619,6138020.0],["2005-12-05",23.0824,23.5615,23.0432,23.3485,6381219.0],["2005-12-06",23.3485,23.7043,23.0992,23.5727,6248451.0],["2005-12-07",23.7612,23.9581,23.2069,23.2406,7838955.0],["2005-12-08",23.2322,23.5727,23.1281,23.4826,6180397.0],["2005-12-09",23.2829,23.3138,22.8805,23.0268,6135515.0],["2005-12-12",23.2997,23.4714,22.948,23.2519,5773534.0],["2005-12-13",23.3532,23.8287,23.3363,23.5108,7294313.0],["2005-12-14",23.4095,23.8456,23.4095,23.8118,6486014.0],["2005-12-15",23.8174,23.8597,23.3898,23.5276,4756689.0],["2005-12-16",23.5558,23.612,22.7483,22.7483,8383179.0],["2005-12-19",22.7483,23.1253,22.7229,22.9593,7265296.0],["2005-12-20",22.9593,23.3898,22.9593,23.3898,5101343.0],["2005-12-21",23.5642,23.7696,23.2632,23.4263,5141633.0],["2005-12-22",23.5502,23.733,23.2125,23.3757,4823490.0],["2005-12-23",23.3335,23.3813,22.692,23.2013,4937262.0],["2005-12-27",23.1563,23.1591,22.2784,22.4078,5656422.0],["2005-12-28",22.5766,22.8383,22.3994,22.6723,5127437.0],["2005-12-29",22.5963,22.9931,22.4022,22.4416,4549186.0],["2005-12-30",22.3122,22.7848,22.2193,22.4753,4265697.0],["2006-01-03",23.2125,24.1973,23.0409,24.1888,10714553.0],["2006-01-04",23.9722,24.0651,23.7612,23.9019,7031699.0],["2006-01-05",23.7781,23.84,23.3279,23.6346,5759965.0],["2006-01-06",23.9863,24.9682,23.9694,24.7066,9374556.0],["2006-01-09",24.9879,25.1652,24.76,25.1483,8397374.0],["2006-01-10",25.0414,25.8601,25.0217,25.576,8079231.0],["2006-01-11",25.4916,25.6604,24.9682,25.455,8670843.0],["2006-01-12",25.5113,25.6745,24.6475,24.7094,8026208.0],["2006-01-13",24.7094,25.3509,24.4787,25.2777,5941581.0],["2006-01-17",25.7729,26.0121,25.5197,25.9389,5798167.0],["2006-01-18",25.9417,25.9417,25.1033,25.3059,5558308.0],["2006-01-19",25.3171,25.7729,25.1539,25.6885,6274128.0],["2006-01-20",25.8798,26.2231,25.4072,25.6041,8740776.0],["2006-01-23",25.6069,25.9586,25.379,25.6885,6689133.0],["2006-01-24",25.4634,25.8686,25.3227,25.4916,6653644.0],["2006-01-25",25.6604,25.7195,24.6981,25.137,7956066.0],["2006-01-26",25.3227,25.3762,24.7037,25.2186,7934147.0],["2006-01-27",25.3481,25.9558,25.3481,25.6632,4971915.0],["2006-01-30",25.8855,26.7099,25.8714,26.5804,15754940.0],["2006-01-31",26.5804,27.5708,26.5326,27.4921,10292242.0],["2006-02-01",27.4921,27.4921,26.33,26.4369,9173316.0],["2006-02-02",26.0824,26.3441,25.5563,25.9136,8422007.0],["2006-02-03",25.8292,26.0712,25.4691,25.7307,6158060.0],["2006-02-06",26.0402,26.7127,26.0037,26.4454,6444054.0],["2006-02-07",26.1668,26.1697,25.0695,25.3509,7125013.0],["2006-02-08",25.2383,25.3621,24.6193,25.1989,7879244.0],["2006-02-09",25.2693,25.6744,24.5771,24.6953,7967130.0],["2006-02-10",24.9007,25.2243,24.2536,24.4786,8136639.0],["2006-02-13",24.9007,25.0076,24.3155,24.6221,7375936.0],["2006-02-14",24.2282,24.9176,24.2114,24.5631,7093908.0],["2006-02-15",24.6362,24.7882,24.02,24.2085,10502249.0],["2006-02-16",24.3323,24.9935,24.3323,24.9513,9776200.0],["2006-02-17",25.3227,25.424,25.0892,25.334,7698671.0],["2006-02-21",25.8855,26.1837,25.6519,25.8405,6400425.0],["2006-02-22",25.7138,25.7448,25.3031,25.4297,6576196.0],["2006-02-23",25.1821,25.8095,24.9964,25.3227,7363411.0],["2006-02-24",25.9052,26.33,25.7757,25.9924,7971096.0],["2006-02-27",25.9924,25.9924,25.5478,25.5507,6697274.0],["2006-02-28",25.5535,25.9558,25.3818,25.756,8209286.0],["2006-03-01",25.8376,26.1528,25.7167,26.0655,6456789.0],["2006-03-02",26.1106,26.6058,26.0262,26.527,6674520.0],["2006-03-03",26.6761,26.9969,26.3075,26.7296,5936154.0],["2006-03-06",26.4201,26.5607,25.7167,25.7729,7650240.0],["2006-03-07",25.5394,25.8911,25.4072,25.6154,7777581.0],["2006-03-08",25.4233,25.9628,24.864,25.4741,8393825.0],["2006-03-09",25.5645,25.8611,25.2086,25.4176,5093619.0],["2006-03-10",25.6069,25.621,25.2114,25.4572,6817308.0],["2006-03-13",25.7058,26.1606,25.6662,26.0589,4528520.0],["2006-03-14",26.0589,26.6125,25.8046,26.4741,7106016.0],["2006-03-15",26.4741,26.847,26.4204,26.7086,6814594.0],["2006-03-16",26.7114,26.9459,26.4741,26.8639,6615025.0],["2006-03-17",27.1323,27.1408,26.7086,26.8583,5993144.0],["2006-03-20",26.7509,26.9176,26.0052,26.1069,6274754.0],["2006-03-21",26.1069,26.4939,25.8583,25.9939,5605486.0],["2006-03-22",25.9317,26.6238,25.8187,26.1267,6264525.0],["2006-03-23",26.299,26.9882,26.2961,26.5843,6716271.0],["2006-03-24",26.5278,26.9007,26.3611,26.4967,6368903.0],["2006-03-27",26.3555,26.7679,26.2707,26.573,4934548.0],["2006-03-28",26.8131,27.0984,26.5645,26.7227,5199875.0],["2006-03-29",26.7227,27.056,26.6097,27.008,4766083.0],["2006-03-30",26.6944,27.1521,26.6125,26.6266,7481984.0],["2006-03-31",26.2453,26.491,26.0278,26.1718,6705624.0],["2006-04-03",26.5532,26.9769,26.3894,26.6182,6189374.0],["2006-04-04",26.4374,27.0673,26.3555,27.008,6188330.0],["2006-04-05",26.9515,27.5645,26.7764,27.5419,7899076.0],["2006-04-06",27.6549,27.8102,27.1323,27.4035,5214488.0],["2006-04-07",27.3724,27.5362,26.734,26.8724,6295630.0],["2006-04-10",27.4006,27.6436,27.2227,27.2594,5502779.0],["2006-04-11",27.6803,27.7876,27.0334,27.1266,7182003.0],["2006-04-12",27.3018,27.4939,27.0814,27.2142,4904278.0],["2006-04-13",27.217,27.4684,27.0419,27.2057,4991538.0],["2006-04-17",27.9684,28.6464,27.7453,28.6012,10270949.0],["2006-04-18",28.7566,29.0899,28.604,28.9995,7843130.0],["2006-04-19",28.9486,29.3159,28.6803,28.9458,7379276.0],["2006-04-20",28.5588,28.9854,28.3385,28.8865,7667358.0],["2006-04-21",29.1323,30.2819,28.9006,30.2283,9019881.0],["2006-04-24",30.0277,30.0503,29.3921,29.8159,11371922.0],["2006-04-25",30.2537,30.5362,29.1492,29.5249,9308171.0],["2006-04-26",29.6464,30.0249,28.1577,28.2961,10871746.0],["2006-04-27",28.1068,28.9401,27.4006,28.6294,10414781.0],["2006-04-28",29.0532,29.1972,28.7481,29.0221,7089107.0],["2006-05-01",29.0955,29.7057,29.0955,29.4599,6424432.0],["2006-05-02",29.6746,30.0616,29.539,30.0616,5755998.0],["2006-05-03",30.0616,30.0616,29.4062,29.7791,8266693.0],["2006-05-04",29.6605,30.0136,28.9938,29.3385,8765826.0],["2006-05-05",29.5051,29.7848,29.2565,29.5108,6202525.0],["2006-05-08",29.491,29.4938,28.8724,29.2961,4783201.0],["2006-05-09",29.1803,29.8328,29.1209,29.8328,5497142.0],["2006-05-10",29.5983,30.4147,29.5277,30.2622,7398064.0],["2006-05-11",30.4938,30.6548,29.9091,30.0136,6344270.0],["2006-05-12",29.8017,29.8723,28.8272,28.8978,7223336.0],["2006-05-15",28.0447,28.5051,27.5814,28.008,10029211.0],["2006-05-16",27.4006,27.5419,26.8781,27.3922,14491973.0],["2006-05-17",27.3583,27.5419,25.9882,26.2312,10055096.0],["2006-05-18",26.2255,26.6182,26.0221,26.0956,7508913.0],["2006-05-19",25.6775,26.6803,25.299,26.5702,15138278.0],["2006-05-22",26.0447,26.5391,25.4233,26.3018,10387225.0],["2006-05-23",27.0899,27.1831,26.3272,26.46,10424384.0],["2006-05-24",26.1295,26.8555,25.751,26.5165,12360794.0],["2006-05-25",27.1888,28.0362,27.0447,27.6464,10311030.0],["2006-05-26",27.5419,27.734,27.4007,27.6097,6978676.0],["2006-05-30",27.9656,27.9769,27.1973,27.1973,7850019.0],["2006-05-31",27.1973,27.991,27.1973,27.991,9236360.0],["2006-06-01",27.895,28.2848,27.5362,28.2142,7723513.0],["2006-06-02",28.5305,28.5814,28.169,28.5023,6984103.0],["2006-06-05",28.6718,28.7735,27.4656,27.5136,11111605.0],["2006-06-06",27.5278,28.0164,27.2057,27.7255,10846069.0],["2006-06-07",27.5582,27.5611,26.7077,26.8551,13743169.0],["2006-06-08",26.41,27.6886,25.9989,27.4959,14789657.0],["2006-06-09",27.5667,27.9013,27.0479,27.4817,9194400.0],["2006-06-12",27.5242,27.924,27.1103,27.2917,9278111.0],["2006-06-13",26.6509,26.8891,26.0555,26.1123,14928897.0],["2006-06-14",26.0385,26.5659,25.8684,26.4837,9125093.0],["2006-06-15",26.7275,27.6433,26.6651,27.5724,8718648.0],["2006-06-16",27.4306,27.6376,26.9345,27.425,7186387.0],["2006-06-19",27.4958,27.4958,26.271,26.3362,7643143.0],["2006-06-20",26.4865,26.7388,26.1605,26.1775,6402304.0],["2006-06-21",26.1605,27.011,26.0669,26.6084,7312057.0],["2006-06-22",26.6084,26.9997,26.3703,26.8636,5438065.0],["2006-06-23",27.3427,27.7624,27.2917,27.4193,7083471.0],["2006-06-26",27.5866,28.3974,27.3853,28.3521,7104346.0],["2006-06-27",28.3521,28.6271,27.9353,28.043,7350886.0],["2006-06-28",28.3067,28.9446,28.1564,28.8,7193067.0],["2006-06-29",29.0467,29.3557,28.8256,28.99,9329673.0],["2006-06-30",29.0637,29.3784,29.058,29.0751,6076228.0],["2006-07-03",29.0751,29.7413,29.0751,29.6534,2261442.0],["2006-07-05",29.2026,29.7697,28.681,29.7158,8579199.0],["2006-07-06",29.6449,29.9029,29.1913,29.4238,7181168.0],["2006-07-07",29.5996,29.7357,28.939,29.0949,6384977.0],["2006-07-10",29.0949,29.4918,28.8794,29.18,4350034.0],["2006-07-11",29.2423,29.4861,28.7291,28.9191,7366751.0],["2006-07-12",29.0892,29.4862,29.0212,29.2508,7149646.0],["2006-07-13",29.3444,29.489,28.956,29.0325,6331953.0],["2006-07-14",29.2111,29.4068,28.6498,29.2423,6591853.0],["2006-07-17",28.7632,28.9843,27.9098,28.0629,7774032.0],["2006-07-18",28.2812,28.6072,27.8616,28.3946,7304125.0],["2006-07-19",28.4371,28.6923,28.009,28.6044,6947363.0],["2006-07-20",28.508,28.7292,28.2103,28.2103,6009427.0],["2006-07-21",28.3918,28.8709,28.1763,28.2273,6943187.0],["2006-07-24",28.4938,29.3869,28.2897,29.299,6748002.0],["2006-07-25",29.4294,29.5797,29.1317,29.4861,6683705.0],["2006-07-26",29.3444,30.47,29.3132,30.2148,9523398.0],["2006-07-27",30.6486,30.8896,30.0532,30.2432,7138164.0],["2006-07-28",30.0504,30.436,29.764,30.2233,5046858.0],["2006-07-31",30.2573,30.7365,30.1184,30.5494,4882150.0],["2006-08-01",30.521,30.8045,30.3481,30.5579,4606177.0],["2006-08-02",30.9038,31.4396,30.3906,30.5295,6349697.0],["2006-08-03",30.0107,30.5635,29.9937,30.3197,5583358.0],["2006-08-04",30.1978,30.5323,29.5003,29.8377,6265569.0],["2006-08-07",30.0248,30.6514,29.8831,30.4189,5711116.0],["2006-08-08",30.3367,30.4218,29.8264,29.8887,5910060.0],["2006-08-09",30.1638,30.711,29.9369,30.1496,6097730.0],["2006-08-10",29.8831,30.0532,29.6705,29.9625,5198414.0],["2006-08-11",29.8916,29.971,29.5741,29.8207,3929811.0],["2006-08-14",29.5145,29.6251,28.9333,29.0297,6243232.0],["2006-08-15",29.2026,29.4862,28.9049,29.4323,4839356.0],["2006-08-16",29.5996,29.7697,28.9872,29.1403,3368573.0],["2006-08-17",29.1403,29.4124,28.8454,29.1516,4083037.0],["2006-08-18",29.3444,29.781,29.0609,29.7243,3482553.0],["2006-08-21",30.0532,30.212,29.7697,29.9795,2953673.0],["2006-08-22",29.9852,30.2347,29.8604,30.2233,2271566.0],["2006-08-23",30.2233,30.3311,29.5259,29.6846,2168441.0],["2006-08-24",29.798,29.9965,29.5429,29.9455,2212802.0],["2006-08-25",30.0249,30.4785,29.9115,30.2857,3883154.0],["2006-08-28",29.7187,30.2177,29.7016,29.8434,3041037.0],["2006-08-29",29.8491,29.8491,29.3841,29.7924,3164098.0],["2006-08-30",29.798,30.0192,28.9588,29.3614,4238872.0],["2006-08-31",29.248,29.3444,28.7604,28.9135,3802261.0],["2006-09-01",29.197,29.2026,28.7773,29.1913,2355486.0],["2006-09-05",29.0836,29.4295,28.8057,28.9588,4123118.0],["2006-09-06",28.4178,28.6342,27.1079,27.2105,7070528.0],["2006-09-07",27.1136,27.4326,26.6239,27.2389,6548849.0],["2006-09-08",27.3528,27.5977,26.6011,26.6467,5202902.0],["2006-09-11",26.2252,26.436,25.633,26.1227,8142067.0],["2006-09-12",25.969,26.4132,25.969,25.969,6679426.0],["2006-09-13",26.1284,26.4815,26.1057,26.1398,7135242.0],["2006-09-14",26.305,26.4758,25.2286,25.3311,9059023.0],["2006-09-15",25.3311,25.445,25.0635,25.0862,8254586.0],["2006-09-18",25.1831,26.2594,25.166,26.1113,8916652.0],["2006-09-19",26.0829,26.2252,25.5305,25.6728,8285586.0],["2006-09-20",25.4279,25.8209,25.2457,25.2742,8596630.0],["2006-09-21",25.2856,26.0088,25.2742,25.912,6157747.0],["2006-09-22",25.9519,26.0772,25.5703,25.7582,6270579.0],["2006-09-25",25.6159,26.1626,25.0862,25.8949,8287569.0],["2006-09-26",25.6899,26.6011,25.633,26.5669,7895423.0],["2006-09-27",26.7663,27.1934,26.4303,27.1364,7210394.0],["2006-09-28",27.3358,27.7458,27.0795,27.0909,7420610.0],["2006-09-29",27.0339,27.4667,26.8175,27.3984,5507998.0],["2006-10-02",27.3358,27.5579,26.8574,26.8859,4368092.0],["2006-10-03",26.0658,26.5783,25.5646,25.6159,8391738.0],["2006-10-04",25.6273,25.781,24.9154,25.4849,11262743.0],["2006-10-05",25.9519,26.3961,25.5418,26.0031,7768500.0],["2006-10-06",25.6557,26.0999,25.3881,25.9633,6739965.0],["2006-10-09",26.2252,26.3733,25.6045,25.6785,4598870.0],["2006-10-10",25.5361,26.2366,25.4165,25.9462,5525846.0],["2006-10-11",25.7526,25.8152,25.3824,25.4336,5987612.0],["2006-10-12",25.502,25.8323,25.4564,25.7241,9210787.0],["2006-10-13",25.8608,26.715,25.8551,26.5783,6272875.0],["2006-10-16",26.4473,27.2845,26.3733,27.2333,5897221.0],["2006-10-17",27.3073,27.313,26.3733,26.4132,6231646.0],["2006-10-18",26.4189,27.2617,26.2879,26.3847,6549371.0],["2006-10-19",26.4815,27.3528,26.3107,27.2617,5216576.0],["2006-10-20",27.2674,27.2674,26.5783,26.7776,5231084.0],["2006-10-23",25.9177,26.5043,25.7469,26.4189,8017440.0],["2006-10-24",26.2195,27.1706,26.0715,27.1193,5558203.0],["2006-10-25",26.9371,27.9679,26.9371,27.8654,5875511.0],["2006-10-26",28.3039,28.4178,27.2275,27.3414,5478146.0],["2006-10-27",27.2731,27.6433,27.0453,27.1535,4608577.0],["2006-10-30",27.0567,27.0624,26.2594,26.3847,5220125.0],["2006-10-31",26.3847,26.7606,25.8778,26.7321,6399798.0],["2006-11-01",26.4929,26.9485,26.1113,26.3562,4352226.0],["2006-11-02",26.2024,26.8631,26.0259,26.5897,5538580.0],["2006-11-03",26.9542,27.1706,26.641,26.9143,4598035.0],["2006-11-06",26.7947,27.6604,26.6865,27.6376,5536388.0],["2006-11-07",27.6262,27.6888,26.9884,27.125,5805473.0],["2006-11-08",27.1023,27.9907,27.0624,27.8939,5725311.0],["2006-11-09",28.0932,28.4633,27.8312,27.9394,5505179.0],["2006-11-10",27.9451,27.9451,27.5522,27.7059,4722662.0],["2006-11-13",27.7059,27.7572,27.2333,27.4269,3887120.0],["2006-11-14",27.6205,27.649,27.182,27.4497,3531506.0],["2006-11-15",27.723,27.8084,27.3301,27.7173,4691662.0],["2006-11-16",28.0476,28.0476,26.8802,26.8859,5403516.0],["2006-11-17",26.6353,27.1763,26.4815,27.0453,5554132.0],["2006-11-20",26.6011,27.2219,26.1056,26.846,3809881.0],["2006-11-21",27.051,27.6945,26.8631,27.6376,5503301.0],["2006-11-22",27.6433,27.7002,26.9997,27.2902,3756335.0],["2006-11-24",27.3357,27.649,27.3016,27.3016,2576870.0],["2006-11-27",27.6604,27.6775,27.108,27.2503,5998050.0],["2006-11-28",27.3073,27.8768,27.2845,27.4326,4912002.0],["2006-11-29",27.5636,28.5659,27.518,28.4804,7182107.0],["2006-11-30",28.2185,28.8734,28.2185,28.6684,7097353.0],["2006-12-01",28.4747,28.7139,28.0248,28.7082,4207977.0],["2006-12-04",28.395,28.4747,28.0021,28.4292,4031683.0],["2006-12-05",28.6,28.9019,28.3096,28.805,4192737.0],["2006-12-06",28.805,29.1425,28.6449,28.6678,3913006.0],["2006-12-07",28.7536,28.8737,28.2445,28.2445,3604988.0],["2006-12-08",28.5934,28.6907,28.2502,28.3189,3916555.0],["2006-12-11",27.9928,28.4332,27.9185,28.1415,3117128.0],["2006-12-12",28.2388,28.5248,27.9871,28.2559,4190754.0],["2006-12-13",28.6506,28.868,28.3017,28.6449,4404624.0],["2006-12-14",29.0567,29.9719,28.8565,29.6973,7200165.0],["2006-12-15",29.6973,29.8174,29.3084,29.6973,6122885.0],["2006-12-18",29.2569,29.3255,28.3017,28.4275,7968278.0],["2006-12-19",28.2502,28.7822,27.6439,28.662,6450735.0],["2006-12-20",28.6106,28.7192,28.3303,28.5534,5622917.0],["2006-12-21",28.8851,28.9824,28.193,28.4047,4527476.0],["2006-12-22",28.4561,28.5591,28.0386,28.1015,3405732.0],["2006-12-26",27.9585,28.3017,27.4781,27.8384,3746628.0],["2006-12-27",27.8327,28.3532,27.7125,28.296,3308765.0],["2006-12-28",28.4275,28.4561,28.0157,28.153,2836979.0],["2006-12-29",28.0272,28.0901,27.7812,27.9299,2966407.0],["2007-01-03",27.9299,27.9471,26.5972,26.723,7139939.0],["2007-01-04",26.6029,26.6029,25.9451,26.1739,7759732.0],["2007-01-05",26.0595,26.2254,25.6992,25.9966,9062049.0],["2007-01-08",26.3169,26.4199,25.6992,25.928,7195468.0],["2007-01-09",25.4532,25.5333,24.887,24.9728,11559071.0],["2007-01-10",24.6525,24.8526,24.0576,24.6696,14485084.0],["2007-01-11",24.5895,25.3045,24.5495,24.641,10556526.0],["2007-01-12",24.681,25.5104,24.6296,25.396,9569324.0],["2007-01-16",25.2244,25.3617,24.824,24.9213,6660638.0],["2007-01-17",25.0643,25.5104,24.7783,25.173,8284020.0],["2007-01-18",25.3674,25.6019,24.8412,24.9442,8422320.0],["2007-01-19",25.4246,25.6935,25.0814,25.5962,9526216.0],["2007-01-22",25.9794,26.0138,25.0586,25.0586,9164653.0],["2007-01-23",25.3102,26.0595,25.2473,25.7907,7523630.0],["2007-01-24",26.1396,26.5,25.8079,26.4256,8418876.0],["2007-01-25",26.4256,26.5514,25.928,25.968,7259764.0],["2007-01-26",26.0595,26.3341,25.8536,26.1053,6830251.0],["2007-01-29",26.2426,26.294,25.7335,25.8365,7529580.0],["2007-01-30",25.8937,26.3627,25.7564,26.2254,7788853.0],["2007-01-31",26.2254,26.7402,26.0824,26.5171,7297131.0],["2007-02-01",26.5858,26.9404,26.4885,26.7688,10223353.0],["2007-02-02",27.112,27.1635,26.5514,27.0491,4444287.0],["2007-02-05",26.9061,27.1406,26.5915,26.6887,5699843.0],["2007-02-06",26.866,26.8832,26.5857,26.683,4803972.0],["2007-02-07",26.6887,26.9232,26.5514,26.6715,6157434.0],["2007-02-08",26.723,27.1978,26.3798,27.0147,6315461.0],["2007-02-09",26.8889,27.1349,26.54,26.6086,4893736.0],["2007-02-12",26.4256,26.4713,26.0824,26.3055,6234986.0],["2007-02-13",26.3455,26.7287,26.3455,26.6544,4582900.0],["2007-02-14",26.7287,27.7183,26.6944,27.5124,12233454.0],["2007-02-15",27.5124,27.6096,26.9575,27.2378,8488495.0],["2007-02-16",27.2264,27.5295,27.112,27.1806,7181585.0],["2007-02-20",26.9518,27.1692,26.7917,26.969,4563486.0],["2007-02-21",26.8431,27.4952,26.7402,27.3236,7027629.0],["2007-02-22",27.2721,27.4666,26.9289,27.4552,6597698.0],["2007-02-23",27.5982,27.7983,27.3808,27.5982,6159208.0],["2007-02-26",27.5924,27.8842,27.295,27.4208,5371785.0],["2007-02-27",27.3694,27.3694,26.1625,26.4771,9800207.0],["2007-02-28",26.4256,26.7917,26.214,26.3798,8142589.0],["2007-03-01",26.3112,26.8489,26.0252,26.6029,8998901.0],["2007-03-02",26.4885,26.5858,26.0767,26.254,8020154.0],["2007-03-05",26.0252,26.294,25.6534,25.825,6590496.0],["2007-03-06",26.0996,26.2712,25.9394,26.2025,4608577.0],["2007-03-07",26.2945,27.1164,26.1565,26.6451,8086538.0],["2007-03-08",26.8347,26.9209,26.5129,26.6278,4649284.0],["2007-03-09",26.8232,26.9037,26.4497,26.6278,4906784.0],["2007-03-12",26.3807,26.5991,26.2772,26.3635,5103326.0],["2007-03-13",26.3002,26.7543,26.1393,26.1623,8820207.0],["2007-03-14",26.4152,26.6566,26.0473,26.6451,6717523.0],["2007-03-15",26.5359,26.5761,26.329,26.3577,4953336.0],["2007-03-16",26.4267,26.4382,26.0531,26.2945,9081568.0],["2007-03-19",26.4784,26.6681,26.306,26.6221,4550021.0],["2007-03-20",26.5589,26.8922,26.5416,26.852,4863049.0],["2007-03-21",26.898,27.2313,26.8118,27.0876,7412260.0],["2007-03-22",27.3578,27.7888,27.3463,27.6336,8523566.0],["2007-03-23",27.6451,27.9555,27.6451,27.7486,6404704.0],["2007-03-26",27.829,28.0589,27.467,27.944,4787376.0],["2007-03-27",27.9497,28.2544,27.8635,28.1509,5677611.0],["2007-03-28",28.3463,28.7659,28.3348,28.605,9180622.0],["2007-03-29",28.8751,29.0015,28.4957,28.9096,7304125.0],["2007-03-30",28.8808,28.8866,28.3061,28.3406,5820295.0],["2007-04-02",28.2946,28.6337,28.2888,28.4958,5470317.0],["2007-04-03",28.2199,28.6682,28.2026,28.5475,4770571.0],["2007-04-04",28.5475,28.9441,28.2314,28.5935,6067148.0],["2007-04-05",28.582,28.7601,28.4153,28.7084,5572607.0],["2007-04-09",28.6049,28.967,28.444,28.5532,4532904.0],["2007-04-10",28.6797,29.082,28.582,28.9326,4403893.0],["2007-04-11",28.9038,29.1682,28.467,28.6567,6076020.0],["2007-04-12",28.8463,29.4268,28.7142,29.3866,7873712.0],["2007-04-13",30.3464,30.3522,29.2142,29.4671,5217620.0],["2007-04-16",29.582,29.5993,29.1854,29.5648,4450132.0],["2007-04-17",29.5993,29.6855,29.128,29.2832,3398634.0],["2007-04-18",29.2832,29.513,29.1222,29.3809,4759924.0],["2007-04-19",29.3751,29.3751,28.7946,28.8808,4253798.0],["2007-04-20",29.0475,29.7832,29.0475,29.7199,7609951.0],["2007-04-23",30.2372,30.2372,29.3119,29.5705,6086771.0],["2007-04-24",29.7487,29.9096,29.3866,29.5648,5492445.0],["2007-04-25",29.8809,30.2315,29.7084,29.9958,4846558.0],["2007-04-26",29.105,29.8809,28.5935,29.4211,5794827.0],["2007-04-27",29.3176,29.5935,29.036,29.4096,5160629.0],["2007-04-30",29.4153,29.8004,29.0935,29.1395,5813302.0],["2007-05-01",29.1452,29.2889,28.8808,29.1739,3910814.0],["2007-05-02",29.3004,29.628,29.2257,29.4958,3662396.0],["2007-05-03",29.4958,29.9728,29.3809,29.8062,4421220.0],["2007-05-04",29.8407,30.1683,29.4498,29.6855,5311246.0],["2007-05-07",29.4211,29.6855,29.3176,29.5993,3760615.0],["2007-05-08",29.4901,29.5303,29.059,29.3809,4304734.0],["2007-05-09",29.4038,29.5475,28.9785,29.4556,4514742.0],["2007-05-10",29.5935,29.5993,28.8981,29.013,5072117.0],["2007-05-11",29.1682,29.9441,29.1682,29.8464,6081656.0],["2007-05-14",29.8464,30.0476,29.5993,29.8004,6513048.0],["2007-05-15",29.8004,30.3407,29.6855,30.0763,6276842.0],["2007-05-16",30.1453,30.5591,29.9154,30.4614,5144660.0],["2007-05-17",30.6051,31.197,30.2832,31.0304,5175034.0],["2007-05-18",30.6625,31.5706,30.6625,31.4212,7746894.0],["2007-05-21",31.3522,31.7143,31.2085,31.4902,6123094.0],["2007-05-22",31.5649,31.789,31.3062,31.335,4670577.0],["2007-05-23",31.4327,31.6741,31.1913,31.3867,6855302.0],["2007-05-24",31.2085,31.5879,30.8694,30.9959,6478499.0],["2007-05-25",31.3522,31.6511,31.2775,31.5879,4272064.0],["2007-05-29",31.3407,31.3407,30.8694,31.0763,4473095.0],["2007-05-30",31.0821,31.743,30.8292,31.6626,4808147.0],["2007-05-31",31.6109,31.9902,31.4557,31.5936,6230394.0],["2007-06-01",31.9902,32.6224,31.7833,32.3753,6830669.0],["2007-06-04",32.427,33.8983,32.3753,33.5535,9076036.0],["2007-06-05",33.5075,33.6167,33.1742,33.5133,6062555.0],["2007-06-06",33.519,33.519,33.0344,33.2594,7197346.0],["2007-06-07",32.8844,33.5825,32.6883,32.694,7129397.0],["2007-06-08",32.6537,32.8786,32.2671,32.8498,4291061.0],["2007-06-11",32.746,33.2883,32.5844,32.8844,4155997.0],["2007-06-12",32.769,33.1152,32.4575,32.6479,5093515.0],["2007-06-13",32.6825,33.3459,32.6825,33.2883,5008656.0],["2007-06-14",33.4613,34.1594,33.3921,33.8825,6989844.0],["2007-06-15",34.1479,34.3036,34.0267,34.2171,4392620.0],["2007-06-18",34.2402,34.4594,34.1825,34.2575,3771261.0],["2007-06-19",34.2632,34.2921,33.8825,34.0959,4984232.0],["2007-06-20",33.6921,33.8883,32.8671,32.9479,7750860.0],["2007-06-21",33.4498,33.8306,33.2017,33.7613,5660702.0],["2007-06-22",33.9229,34.1132,33.4613,33.9229,8402697.0],["2007-06-25",33.6344,33.7902,33.0979,33.3056,6130922.0],["2007-06-26",33.3748,33.5536,32.0594,32.244,8827513.0],["2007-06-27",31.9383,32.9075,31.4248,32.7748,8202397.0],["2007-06-28",32.9998,33.4152,32.9421,33.046,5578139.0],["2007-06-29",33.4383,33.9056,33.1613,33.3921,5997945.0],["2007-07-02",33.744,33.8767,33.4613,33.8767,4194825.0],["2007-07-03",33.9459,34.1536,33.8767,33.9229,2032959.0],["2007-07-05",33.8536,34.4825,33.7786,34.3036,4876514.0],["2007-07-06",34.644,34.6498,34.2344,34.4825,3942127.0],["2007-07-09",34.6036,35.2209,34.3729,34.9844,5823322.0],["2007-07-10",34.7306,35.0479,34.4709,34.494,5287657.0],["2007-07-11",34.419,34.5921,34.2113,34.4479,5222525.0],["2007-07-12",35.1806,35.7229,34.4479,35.6248,6489981.0],["2007-07-13",35.5671,37.0844,35.5152,36.6921,7513088.0],["2007-07-16",36.6921,36.6921,35.0652,35.5036,6877221.0],["2007-07-17",35.8382,36.1959,34.7132,34.7709,8220872.0],["2007-07-18",34.7882,35.8844,34.6152,35.7286,7242438.0],["2007-07-19",36.1036,36.1152,35.7286,35.9075,5303313.0],["2007-07-20",35.7575,36.1382,35.4575,35.8267,6288010.0],["2007-07-23",36.144,36.1671,34.9902,35.4056,5228162.0],["2007-07-24",35.0479,35.1863,33.7902,34.1363,6621079.0],["2007-07-25",34.4709,35.1113,33.2998,35.0306,7532816.0],["2007-07-26",34.4998,34.7594,32.7402,33.5594,10899197.0],["2007-07-27",33.5883,33.6171,32.2383,32.8267,9542812.0],["2007-07-30",33.2421,33.3171,32.394,33.121,7059881.0],["2007-07-31",33.4613,33.8306,32.6421,32.7229,7261330.0],["2007-08-01",32.8844,33.5883,32.1113,33.0056,9335832.0],["2007-08-02",33.1383,33.219,32.2786,32.8671,7387313.0],["2007-08-03",33.5536,33.5536,31.8748,31.8806,8374724.0],["2007-08-06",31.8863,31.9844,30.7267,31.321,11186652.0],["2007-08-07",31.321,32.3652,30.871,31.9325,7860248.0],["2007-08-08",32.3594,33.0575,31.9787,32.5152,6495199.0],["2007-08-09",31.7306,32.1863,31.1537,31.4998,8035810.0],["2007-08-10",31.1652,32.3363,30.8652,32.0998,7252249.0],["2007-08-13",32.3421,32.6767,32.019,32.0767,3877935.0],["2007-08-14",32.5613,32.596,31.8171,31.869,5980932.0],["2007-08-15",32.019,32.394,31.1248,31.2575,6132488.0],["2007-08-16",30.6344,30.796,29.2267,30.6344,11852267.0],["2007-08-17",31.6671,31.7883,30.5017,31.344,8274313.0],["2007-08-20",31.0556,32.0306,30.9171,31.7536,5579496.0],["2007-08-21",31.5864,32.0133,31.0441,31.4768,4631540.0],["2007-08-22",31.719,32.1921,31.2921,31.7017,5700365.0],["2007-08-23",31.7652,32.446,31.396,31.7652,4193572.0],["2007-08-24",31.8748,32.8267,31.8402,32.7286,4276344.0],["2007-08-27",32.5671,32.8325,32.3075,32.5152,2718719.0],["2007-08-28",32.2844,32.5094,31.4998,31.5459,6783699.0],["2007-08-29",32.0479,32.5902,31.6498,32.446,7702011.0],["2007-08-30",32.446,32.8844,32.0479,32.5267,3583278.0],["2007-08-31",32.9652,33.2363,32.6536,32.7056,3596220.0],["2007-09-04",32.7113,33.7844,32.6536,33.4729,5255404.0],["2007-09-05",33.2652,33.7498,33.1902,33.6748,5656631.0],["2007-09-06",34.1963,34.6424,33.9413,34.2426,5525637.0],["2007-09-07",33.7907,34.5902,33.7269,34.202,5991683.0],["2007-09-10",33.9066,34.4048,32.9448,33.9993,5888767.0],["2007-09-11",34.1847,34.7235,33.6226,34.7061,5584924.0],["2007-09-12",34.5902,35.6853,34.5786,35.2565,8804446.0],["2007-09-13",35.2508,36.2647,35.1175,35.9808,5673540.0],["2007-09-14",35.61,35.9982,35.2102,35.4072,5430758.0],["2007-09-17",35.3145,35.6332,35.1465,35.3608,4319765.0],["2007-09-18",35.3609,37.1454,35.2392,36.9484,7074077.0],["2007-09-19",37.2381,38.1594,37.1686,37.2497,6880978.0],["2007-09-20",37.1512,37.3076,36.7862,37.0121,4986737.0],["2007-09-21",37.4583,37.5857,37.0121,37.3192,5061367.0],["2007-09-24",37.0759,37.2729,36.6819,36.902,6044185.0],["2007-09-25",36.5428,36.6065,36.1198,36.4675,5142050.0],["2007-09-26",36.8151,37.1048,36.4675,37.0063,9097016.0],["2007-09-27",37.2555,37.7422,37.0585,37.4873,7267384.0],["2007-09-28",37.5394,37.887,36.8905,37.128,4858457.0],["2007-10-01",37.1512,38.3853,37.0932,38.3274,7820480.0],["2007-10-02",38.2115,38.281,37.4235,37.8117,6284044.0],["2007-10-03",37.5568,37.6437,36.8499,37.1396,5607574.0],["2007-10-04",37.0817,38.3621,36.6703,38.142,10531475.0],["2007-10-05",38.3621,38.6113,38.1304,38.478,5504031.0],["2007-10-08",37.8639,38.2289,37.6031,37.7596,4379364.0],["2007-10-09",37.8581,38.8199,37.719,38.7619,4636759.0],["2007-10-10",38.2463,39.098,38.1709,38.93,3671163.0],["2007-10-11",39.2776,40.5581,38.8488,39.2602,7185030.0],["2007-10-12",39.5499,40.2857,39.3181,40.1003,4360159.0],["2007-10-15",40.5581,40.8825,39.9265,40.0482,7214673.0],["2007-10-16",40.0482,41.1375,39.7295,40.9289,8460940.0],["2007-10-17",41.3924,41.4214,40.1409,40.4364,5924568.0],["2007-10-18",40.4422,40.7724,40.251,40.6392,5464681.0],["2007-10-19",40.3843,40.4712,38.4838,38.6518,8539536.0],["2007-10-22",37.1512,38.1014,37.1048,37.777,7164154.0],["2007-10-23",38.6287,39.1385,37.9566,38.675,5954002.0],["2007-10-24",38.2868,39.4398,38.2579,39.3008,8453216.0],["2007-10-25",39.5731,40.448,39.2197,40.0076,6535280.0],["2007-10-26",40.5465,41.3808,40.5175,41.0042,7696375.0],["2007-10-29",41.2534,41.3808,40.5639,40.6913,6470566.0],["2007-10-30",40.2858,40.3727,38.6113,38.704,7490230.0],["2007-10-31",39.0342,40.2684,38.5997,40.0076,8347899.0],["2007-11-01",39.3413,39.9787,38.3621,38.6808,7410903.0],["2007-11-02",39.1096,39.8976,38.7619,39.828,9628715.0],["2007-11-05",39.7875,41.1317,39.1154,40.9868,8430775.0],["2007-11-06",41.1317,42.8293,41.0448,42.6961,21544130.0],["2007-11-07",42.8177,43.0669,41.0216,41.068,8431923.0],["2007-11-08",41.2707,42.2731,40.5581,41.6705,9464425.0],["2007-11-09",41.3634,42.2325,40.8072,41.01,8558220.0],["2007-11-12",40.6624,40.6624,38.7909,38.9531,8309175.0],["2007-11-13",39.3587,39.5673,38.0898,39.5152,8264606.0],["2007-11-14",39.9555,40.9521,39.5267,39.5499,4657008.0],["2007-11-15",39.3124,39.6194,37.8407,38.2289,6794763.0],["2007-11-16",38.5649,39.7701,38.507,39.689,7422906.0],["2007-11-19",39.7817,40.2452,39.1675,39.4051,6635170.0],["2007-11-20",39.5499,41.6589,39.5441,41.3113,6989844.0],["2007-11-21",41.0332,42.8757,40.5581,40.7203,9325916.0],["2007-11-23",41.0738,41.9486,40.7956,41.7748,2475102.0],["2007-11-26",41.8617,42.2499,39.8918,40.1351,7188161.0],["2007-11-27",39.8802,39.9034,38.8199,39.7006,9013410.0],["2007-11-28",40.0772,40.616,38.9358,40.4364,9490206.0],["2007-11-29",40.4306,41.4388,40.1757,40.5465,5548079.0],["2007-11-30",40.8362,40.9984,39.8454,40.4248,8169727.0],["2007-12-03",40.0888,41.3229,40.0888,40.8767,6090737.0],["2007-12-04",40.7029,40.784,39.9961,40.1873,4706066.0],["2007-12-05",40.6392,41.6879,40.1873,40.7319,7094326.0],["2007-12-06",40.697,42.1914,40.4063,42.1797,6671806.0],["2007-12-07",42.1507,42.3716,41.5692,42.0402,4212152.0],["2007-12-10",42.0169,42.4937,41.6215,41.8658,4984440.0],["2007-12-11",42.0169,42.5577,40.4121,40.6505,6623062.0],["2007-12-12",41.6448,42.738,41.6448,42.1332,7295148.0],["2007-12-13",41.8425,42.7089,41.6681,42.5577,5779796.0],["2007-12-14",42.2205,42.2437,41.261,41.2843,4534991.0],["2007-12-17",41.1854,41.1854,39.7608,40.0516,4846767.0],["2007-12-18",40.4237,41.2843,40.2202,40.9122,5566031.0],["2007-12-19",41.6274,42.0983,41.1389,41.8367,5647968.0],["2007-12-20",42.2263,42.3193,41.6332,42.2495,4526954.0],["2007-12-21",42.2612,44.1568,42.2612,44.0928,8065871.0],["2007-12-24",44.1219,44.7092,43.7555,44.651,1499904.0],["2007-12-26",45.5174,45.657,44.5696,45.3895,3333189.0],["2007-12-27",45.3313,45.8256,45.1743,45.372,3383290.0],["2007-12-28",46.0814,46.0814,45.2557,45.4127,2418217.0],["2007-12-31",45.122,45.6162,44.6743,44.7673,2753477.0],["2008-01-02",45.3778,46.1396,44.9243,45.5581,5664773.0],["2008-01-03",45.6162,47.0001,45.5581,46.8141,6196471.0],["2008-01-04",46.5059,46.6629,45.0929,45.215,6741635.0],["2008-01-07",45.3546,45.6395,43.4357,44.4242,8300407.0],["2008-01-08",44.7324,45.2266,43.1624,43.3194,8696833.0],["2008-01-09",43.459,44.4242,42.8426,44.1393,8846197.0],["2008-01-10",43.459,43.5811,41.5459,42.4472,13490993.0],["2008-01-11",42.1391,43.0694,41.7611,42.2844,9609718.0],["2008-01-14",42.581,43.9881,42.581,43.8137,5590665.0],["2008-01-15",43.1915,43.2031,41.6215,41.8541,8036854.0],["2008-01-16",41.1854,41.953,39.4759,40.7435,13556438.0],["2008-01-17",40.947,42.0518,39.5515,39.6271,12406407.0],["2008-01-18",39.9062,40.9412,38.9817,39.5632,11017770.0],["2008-01-22",36.9756,38.4991,36.6384,37.8885,12058830.0],["2008-01-23",36.5919,37.7025,35.2952,37.5455,13279629.0],["2008-01-24",37.6036,38.4351,37.1966,38.1734,10623119.0],["2008-01-25",38.8363,39.2201,37.3884,37.685,9264020.0],["2008-01-28",37.9292,37.9292,36.5511,37.5455,9795092.0],["2008-01-29",38.6212,40.1214,37.6385,39.8248,10905668.0],["2008-01-30",40.0923,41.0459,39.2957,40.0399,8048440.0],["2008-01-31",39.3306,39.8132,38.1909,39.4236,8074952.0],["2008-02-01",39.4643,40.7028,38.9991,40.2376,8779291.0],["2008-02-04",40.2493,40.7261,39.4003,40.2609,5972582.0],["2008-02-05",39.6329,39.7957,38.7433,38.7433,6078420.0],["2008-02-06",39.0863,39.3189,37.5454,37.7024,7300158.0],["2008-02-07",37.5629,38.3595,36.9,37.9234,9005790.0],["2008-02-08",37.7897,39.098,37.7839,38.7724,5674166.0],["2008-02-11",38.8363,39.9585,38.0978,39.8539,9111003.0],["2008-02-12",40.1795,40.7086,39.2608,39.662,6825554.0],["2008-02-13",40.0458,40.8424,39.1212,40.7784,6834635.0],["2008-02-14",40.8714,42.6914,40.8714,41.7088,9215380.0],["2008-02-15",42.1972,42.2088,40.8831,41.7029,6736938.0],["2008-02-19",42.8659,44.1044,42.4763,43.6451,8106056.0],["2008-02-20",43.1799,44.3603,43.0287,44.2789,5305401.0],["2008-02-21",44.3661,44.6219,42.4007,42.4996,6874403.0],["2008-02-22",42.7554,43.2264,41.953,42.7787,6315253.0],["2008-02-25",43.052,44.3893,42.9357,44.2091,7006649.0],["2008-02-26",44.273,45.7791,44.1335,45.3953,8434219.0],["2008-02-27",45.029,46.1628,45.0057,45.7616,8594125.0],["2008-02-28",45.5232,46.7559,45.5232,46.7559,6371303.0],["2008-02-29",46.3256,46.3256,44.5114,44.9883,7138373.0],["2008-03-03",45.0638,45.8314,44.5812,45.4941,6766894.0],["2008-03-04",45.1627,45.4476,43.3194,44.0986,8388502.0],["2008-03-05",44.5347,45.8663,44.3021,45.622,7246300.0],["2008-03-06",45.4004,45.6629,43.9829,44.0179,8415849.0],["2008-03-07",43.6038,44.2454,42.7871,43.3354,6353350.0],["2008-03-10",44.0062,44.0121,42.4838,42.8571,6022265.0],["2008-03-11",44.0412,46.0537,43.3879,45.8437,9955938.0],["2008-03-12",45.9779,46.0362,44.5254,44.5721,5826662.0],["2008-03-13",44.4029,45.5812,43.6796,45.132,6669614.0],["2008-03-14",45.5521,45.5521,42.9854,43.9071,8727520.0],["2008-03-17",43.2887,43.2887,40.4071,41.2238,11140100.0],["2008-03-18",42.4312,43.2946,41.7546,43.1429,7589388.0],["2008-03-19",42.9854,43.3704,40.2788,40.3488,9421004.0],["2008-03-20",39.4154,40.9671,38.7271,40.7979,9557320.0],["2008-03-24",40.8854,41.9354,40.4188,41.2646,5380031.0],["2008-03-25",41.5271,42.0754,41.0079,41.8596,5282229.0],["2008-03-26",41.7254,43.3121,41.7254,43.1371,6453970.0],["2008-03-27",43.3179,43.8371,42.6296,42.6996,4937366.0],["2008-03-28",42.9912,43.5629,42.0754,42.7112,4329889.0],["2008-03-31",42.9854,43.5746,42.0929,42.6821,5730113.0],["2008-04-01",42.6413,43.7496,42.1338,43.6796,6598220.0],["2008-04-02",43.4579,44.1287,43.2596,43.6854,8516469.0],["2008-04-03",43.5104,44.8287,43.2829,44.0587,7154552.0],["2008-04-04",44.2104,45.1962,44.2104,44.7704,5281081.0],["2008-04-07",45.6279,45.7621,44.5196,44.6596,4710554.0],["2008-04-08",44.3562,45.4062,44.2979,45.0212,5218455.0],["2008-04-09",45.1379,46.602,45.097,45.9954,6136767.0],["2008-04-10",45.9079,46.252,45.4587,45.8437,5326068.0],["2008-04-11",45.9895,45.9895,44.9746,45.0504,3267849.0],["2008-04-14",45.0446,46.0304,45.0446,45.5987,5459045.0],["2008-04-15",46.0829,46.6079,45.9312,46.357,5619264.0],["2008-04-16",46.5845,48.6495,46.4795,48.527,9617233.0],["2008-04-17",48.3403,49.0578,48.0895,48.3403,4672039.0],["2008-04-18",48.4162,48.7662,47.9029,48.3345,8281306.0],["2008-04-21",48.9529,49.5595,48.3812,49.472,6978049.0],["2008-04-22",49.3554,50.7262,49.0754,50.2012,7963477.0],["2008-04-23",50.3237,50.3237,48.8654,49.2853,6224653.0],["2008-04-24",49.7928,49.7928,47.9554,48.317,8133299.0],["2008-04-25",49.3203,50.697,48.8712,50.6737,7847200.0],["2008-04-28",51.012,51.0528,49.717,49.8978,6454283.0],["2008-04-29",49.6412,49.9037,48.5153,48.562,6431634.0],["2008-04-30",48.8478,49.3962,47.9787,48.5387,6761362.0],["2008-05-01",48.0137,48.2529,45.6687,47.2612,9808139.0],["2008-05-02",48.0545,48.8945,47.7454,48.8478,6158895.0],["2008-05-05",49.1687,50.5453,49.1395,50.0728,5201128.0],["2008-05-06",50.5512,52.237,50.2653,52.0153,7013329.0],["2008-05-07",52.2545,52.4878,50.6095,50.6095,8247801.0],["2008-05-08",51.2687,51.3328,50.4112,51.2862,7394620.0],["2008-05-09",51.3445,51.7295,50.4053,51.2453,5097064.0],["2008-05-12",50.9187,51.7237,50.5103,51.3387,5628449.0],["2008-05-13",51.5953,52.5812,50.7553,52.5812,6929305.0],["2008-05-14",52.9078,53.0712,51.642,51.7995,6335293.0],["2008-05-15",52.6336,53.4619,51.7411,52.9836,9476741.0],["2008-05-16",53.8236,55.4103,53.2286,55.4103,9994871.0],["2008-05-19",55.6203,56.4545,55.1945,55.6845,8214192.0],["2008-05-20",56.1161,57.1836,55.8303,57.0786,9112881.0],["2008-05-21",57.2653,58.3561,56.1103,56.2619,11726388.0],["2008-05-22",56.4486,57.4811,55.5444,56.0169,9564105.0],["2008-05-23",56.5886,56.5886,53.882,54.4478,9085952.0],["2008-05-27",54.0628,54.3311,53.0361,53.2928,7939574.0],["2008-05-28",52.7386,54.3195,52.342,54.3195,8828035.0],["2008-05-29",53.9403,54.7045,53.0128,53.0361,8426495.0],["2008-05-30",53.4561,53.9695,52.9836,53.6253,7971410.0],["2008-06-02",53.3745,54.652,53.2345,53.9578,7583021.0],["2008-06-03",53.602,54.687,52.2312,52.3012,10712883.0],["2008-06-04",52.0153,52.2662,50.9245,50.9828,11389458.0],["2008-06-05",51.7353,53.5145,51.0762,53.4561,7782382.0],["2008-06-06",54.5684,56.5879,54.0942,54.264,13824375.0],["2008-06-09",54.7147,55.3293,53.9771,54.7674,7723409.0],["2008-06-10",55.2883,55.2883,51.9868,52.6073,9699483.0],["2008-06-11",53.4678,54.1469,52.2737,53.8659,7768395.0],["2008-06-12",52.6835,52.6835,51.3254,51.741,13179635.0],["2008-06-13",51.2493,52.1859,50.9449,51.5537,9107558.0],["2008-06-16",51.9225,52.9234,51.6883,52.4142,6949763.0],["2008-06-17",52.2386,53.6786,51.8288,53.3508,6579223.0],["2008-06-18",53.4854,53.5147,52.1507,52.8356,6740069.0],["2008-06-19",53.0288,53.8425,50.7459,50.863,8978548.0],["2008-06-20",51.7293,51.8113,49.8034,50.1312,10583142.0],["2008-06-23",49.9556,51.5654,49.458,51.2844,11072985.0],["2008-06-24",51.1966,51.3898,50.2893,50.3771,7552334.0],["2008-06-25",50.3068,50.4824,48.2522,49.6746,10754425.0],["2008-06-26",49.7742,50.5059,48.8844,49.7215,9209222.0],["2008-06-27",49.862,51.8171,49.862,51.7761,17337615.0],["2008-06-30",52.6015,53.3449,52.1566,52.6015,11211599.0],["2008-07-01",52.6834,53.8542,52.0454,53.5264,10884480.0],["2008-07-02",53.4386,54.141,51.419,51.7586,12744068.0],["2008-07-03",51.8405,52.2034,49.8444,51.0737,6541647.0],["2008-07-07",50.8571,51.343,48.8317,49.4171,10897527.0],["2008-07-08",48.5976,48.5976,46.4434,48.3107,14887459.0],["2008-07-09",48.7556,49.1478,47.339,47.4092,10066056.0],["2008-07-10",47.4971,49.0249,46.9351,48.9371,10407892.0],["2008-07-11",49.3468,50.3654,48.6561,49.2005,9513691.0],["2008-07-14",49.2473,50.1839,48.621,49.2063,5916322.0],["2008-07-15",49.2824,49.4639,46.3907,46.9468,10947210.0],["2008-07-16",46.8297,46.9058,44.0492,45.0736,20350470.0],["2008-07-17",45.6414,46.6541,42.8024,43.9614,14614825.0],["2008-07-18",45.2141,45.7702,44.1429,45.419,10784173.0],["2008-07-21",45.5829,47.0697,45.4541,46.8122,8501229.0],["2008-07-22",46.3849,46.5136,44.5234,45.0736,9776826.0],["2008-07-23",44.6171,45.4366,42.0063,42.2756,16844745.0],["2008-07-24",43.0599,43.856,41.1048,42.9312,18732933.0],["2008-07-25",42.8492,45.0854,42.5565,44.3185,10973200.0],["2008-07-28",44.8922,45.858,44.1136,44.5351,9156929.0],["2008-07-29",44.617,44.9917,43.1243,44.459,10659442.0],["2008-07-30",44.6112,47.8249,43.9731,47.2336,13384946.0],["2008-07-31",46.7419,46.9819,45.5887,46.1448,9451586.0],["2008-08-01",46.1683,47.3566,46.098,46.4258,7405579.0],["2008-08-04",46.2853,46.7653,43.1887,43.4521,10274602.0],["2008-08-05",43.1946,44.4063,42.5565,44.26,9460249.0],["2008-08-06",44.3712,45.7878,44.1897,45.4307,8126723.0],["2008-08-07",45.9868,46.3029,44.6697,44.7048,7591789.0],["2008-08-08",43.8443,44.6931,43.1302,44.5409,8340279.0],["2008-08-11",44.617,45.1673,43.4638,44.4239,6898201.0],["2008-08-12",44.9273,45.3019,43.9029,44.1838,9653139.0],["2008-08-13",44.4824,46.098,44.0726,45.7351,8688587.0],["2008-08-14",45.5244,45.6883,44.4297,45.3195,7446495.0],["2008-08-15",45.1907,45.2141,43.1595,44.3185,8439229.0],["2008-08-18",44.7458,45.4131,44.137,44.2658,6276737.0],["2008-08-19",43.7507,45.7995,43.7507,45.5009,6880039.0],["2008-08-20",46.1214,47.8132,45.9458,47.5322,9870140.0],["2008-08-21",48.258,49.7273,47.6727,49.06,9121858.0],["2008-08-22",48.7322,48.9956,47.3566,47.8717,5655170.0],["2008-08-25",47.5965,48.5624,47.0229,47.3214,5771133.0],["2008-08-26",47.6317,48.5507,47.4151,48.299,4176559.0],["2008-08-27",49.1068,49.7332,48.9898,49.2707,5697756.0],["2008-08-28",49.6922,50.0142,46.7771,47.1634,10561745.0],["2008-08-29",47.8132,47.8307,46.1975,46.4551,7118542.0],["2008-09-02",44.4473,44.8044,43.499,44.0961,10594937.0],["2008-09-03",44.0434,44.8863,43.0775,44.1897,8303121.0],["2008-09-04",44.1897,44.658,42.4219,43.0775,9249720.0],["2008-09-05",43.1477,43.335,41.5789,42.8902,7132737.0],["2008-09-08",43.9955,44.0249,41.6261,42.2905,8194360.0],["2008-09-09",41.4556,42.0671,38.8981,38.9039,13786172.0],["2008-09-10",39.1862,41.6085,39.1038,41.0734,10599634.0],["2008-09-11",40.8265,41.4497,39.5095,41.0734,9507219.0],["2008-09-12",41.1675,42.9549,41.1675,42.6021,9138767.0],["2008-09-15",39.6918,42.0024,39.1979,39.78,10473754.0],["2008-09-16",38.3572,41.1558,37.6046,41.0441,11511371.0],["2008-09-17",40.9206,43.2312,39.78,40.5972,13625118.0],["2008-09-18",41.8966,43.5898,40.2562,41.7143,11574206.0],["2008-09-19",43.6721,47.482,43.143,47.3291,16158359.0],["2008-09-22",47.2468,49.481,47.1233,47.7642,11576711.0],["2008-09-23",47.435,48.2934,44.9421,45.3654,9144925.0],["2008-09-24",45.9122,46.0592,44.6128,45.0656,6750402.0],["2008-09-25",45.1126,46.3296,44.6893,45.7887,7474260.0],["2008-09-26",44.507,45.5594,43.3194,45.4654,6658133.0],["2008-09-29",43.4311,43.4311,37.9221,38.2161,15053106.0],["2008-09-30",39.7976,41.6261,39.3919,41.4203,8153444.0],["2008-10-01",41.2204,41.2204,38.3219,39.6389,9713887.0],["2008-10-02",38.7335,38.7335,35.6233,36.3935,12254642.0],["2008-10-03",36.9402,39.1862,35.8761,36.1759,9518596.0],["2008-10-06",34.6884,35.2411,30.9374,34.5767,15428030.0],["2008-10-07",35.3175,35.7526,31.4724,31.6782,12465067.0],["2008-10-08",30.7257,33.9711,30.0731,32.0721,18680118.0],["2008-10-09",33.0363,33.2597,28.0859,28.2211,12164147.0],["2008-10-10",26.2339,28.1564,23.9233,25.8105,21700279.0],["2008-10-13",28.2387,30.5199,27.0511,30.1437,17441888.0],["2008-10-14",31.7076,32.4895,29.3088,30.9021,13601111.0],["2008-10-15",29.3617,29.5675,24.811,25.1873,16374420.0],["2008-10-16",25.7282,27.5038,23.4764,27.2451,19907179.0],["2008-10-17",26.4279,29.9849,25.9223,27.3392,13163248.0],["2008-10-20",28.5739,31.6782,28.0271,31.4724,9482377.0],["2008-10-21",30.3906,30.714,28.2211,29.1206,11289673.0],["2008-10-22",27.545,27.7801,25.6459,26.3985,12166965.0],["2008-10-23",26.9394,28.9854,25.8223,28.568,11799661.0],["2008-10-24",25.0462,27.7037,24.4583,26.863,9250660.0],["2008-10-27",25.887,27.2804,24.3995,24.7405,11596751.0],["2008-10-28",26.6748,29.2617,24.6993,29.2206,10631364.0],["2008-10-29",30.1907,32.0074,28.1035,29.8732,14425484.0],["2008-10-30",30.6375,32.4013,29.4793,32.1779,11081962.0],["2008-10-31",31.637,33.9476,31.1784,32.6542,9339276.0],["2008-11-03",32.1662,33.0716,30.5611,31.2607,6977319.0],["2008-11-04",31.9133,34.4768,31.8781,34.1475,11125696.0],["2008-11-05",32.9246,33.9065,31.4195,31.7134,9062780.0],["2008-11-06",31.2313,31.737,29.9967,30.2848,10214690.0],["2008-11-07",30.9374,31.2784,29.4617,30.8433,8930116.0],["2008-11-10",32.8305,32.8305,30.1084,31.1549,6038235.0],["2008-11-11",30.0084,30.6023,29.0383,29.638,7873504.0],["2008-11-12",28.8502,28.9266,26.4632,26.4984,10878634.0],["2008-11-13",26.6866,29.5263,24.7464,29.4734,14256393.0],["2008-11-14",28.5151,30.2083,27.3686,28.3328,10939069.0],["2008-11-17",28.0388,29.0912,27.5861,27.639,6029885.0],["2008-11-18",27.7213,29.2147,27.2569,28.5915,9209013.0],["2008-11-19",28.274,29.0442,26.9276,27.1158,9858032.0],["2008-11-20",26.5278,26.9511,23.6234,23.9409,12648250.0],["2008-11-21",24.9286,27.9624,24.3995,27.639,15995530.0],["2008-11-24",28.1682,30.6199,27.6332,29.7203,11529532.0],["2008-11-25",30.4494,30.5376,28.5444,30.0025,10629799.0],["2008-11-26",29.2206,32.5777,29.2206,32.5013,8210121.0],["2008-11-28",31.784,32.1133,30.7904,31.831,4547621.0],["2008-12-01",30.0731,30.2789,26.8571,26.9806,12524249.0],["2008-12-02",28.2916,28.6562,26.6924,27.8272,11899968.0],["2008-12-03",27.1922,28.3269,26.5161,28.1976,10513835.0],["2008-12-04",27.2804,27.8272,25.399,25.834,10232121.0],["2008-12-05",25.4225,27.5391,24.2643,27.1569,9907716.0],["2008-12-08",28.7377,30.8927,28.1456,30.3007,11432044.0],["2008-12-09",29.6376,31.1177,29.3297,30.5316,8839412.0],["2008-12-10",31.2657,34.0424,31.2598,33.9121,11635058.0],["2008-12-11",34.5101,36.0553,33.4029,34.2377,13424087.0],["2008-12-12",32.4794,33.3615,31.6328,32.6333,9255774.0],["2008-12-15",33.7759,34.6344,31.686,32.4261,7982891.0],["2008-12-16",32.7399,34.0838,31.7689,34.0068,9454404.0],["2008-12-17",33.4444,35.1791,33.2076,34.0187,8134865.0],["2008-12-18",33.7404,34.0424,32.0709,32.5149,8947861.0],["2008-12-19",31.7689,33.9654,31.7689,33.4799,11679731.0],["2008-12-22",33.5806,34.1667,31.538,32.1952,7153299.0],["2008-12-23",33.2135,33.6279,31.4374,31.8281,6272249.0],["2008-12-24",31.5913,31.7867,30.7092,31.3426,2031498.0],["2008-12-26",31.6446,32.1242,31.2539,32.0531,2303715.0],["2008-12-29",33.2135,33.8351,32.6866,33.3674,6289785.0],["2008-12-30",33.5036,34.741,33.1425,34.5989,6848100.0],["2008-12-31",34.3325,36.0967,34.0424,35.5165,7951682.0],["2009-01-02",35.8836,37.0914,35.2265,36.8013,7093282.0],["2009-01-05",36.671,37.8729,36.0434,36.5526,10348919.0],["2009-01-06",37.1742,37.8906,36.1323,36.4934,13823331.0],["2009-01-07",36.0671,36.1441,33.924,34.4035,8965605.0],["2009-01-08",34.1963,35.1909,34.1252,34.9304,6505115.0],["2009-01-09",34.9008,35.0666,33.2017,33.3319,7347441.0],["2009-01-12",32.7103,33.1069,31.9347,32.1893,7701281.0],["2009-01-13",32.7636,33.4977,32.0294,33.3378,8902143.0],["2009-01-14",32.5563,32.8287,31.3782,31.8163,8865298.0],["2009-01-15",31.7275,31.9228,30.2415,31.692,11751752.0],["2009-01-16",32.4498,33.03,31.1177,31.692,8615627.0],["2009-01-20",30.9341,32.0945,29.9218,30.1231,9658775.0],["2009-01-21",30.4487,33.2135,30.3717,33.03,9608048.0],["2009-01-22",32.3314,32.9175,31.3486,32.065,7637402.0],["2009-01-23",31.2124,33.2135,30.8749,32.882,9768580.0],["2009-01-26",32.9293,34.4686,32.8997,33.6398,8263040.0],["2009-01-27",33.6753,33.9417,32.728,33.5865,9006208.0],["2009-01-28",34.4686,35.4633,33.6339,35.1554,9815237.0],["2009-01-29",34.3739,35.2383,33.6339,33.6398,9918258.0],["2009-01-30",34.3206,34.3325,31.9939,32.2958,10375326.0],["2009-02-02",31.6091,32.4142,31.2598,32.059,6852692.0],["2009-02-03",32.3314,33.1128,32.1005,32.728,7438354.0],["2009-02-04",33.1602,33.8233,32.5327,32.9944,9421317.0],["2009-02-05",32.5623,33.5687,32.5149,33.2431,9544169.0],["2009-02-06",32.8701,33.7878,32.361,33.6102,8286525.0],["2009-02-09",33.7937,34.9482,33.6575,34.6995,9486031.0],["2009-02-10",34.7765,35.1495,32.361,32.8228,11884520.0],["2009-02-11",33.3911,34.0601,32.5386,33.03,10997729.0],["2009-02-12",32.4853,33.1247,31.7097,33.0596,9602411.0],["2009-02-13",32.8228,34.0364,32.7044,33.4977,7009885.0],["2009-02-17",32.361,32.3906,30.9933,30.9993,9655748.0],["2009-02-18",31.2894,31.5025,30.2237,30.5138,8181626.0],["2009-02-19",30.721,31.3249,30.2237,30.3776,9414741.0],["2009-02-20",29.6613,30.1467,28.8028,29.6376,9698752.0],["2009-02-23",30.1882,30.4783,28.122,28.1575,8474613.0],["2009-02-24",28.6193,30.052,28.2167,29.8803,9883500.0],["2009-02-25",29.6909,30.4368,28.8679,29.679,8987420.0],["2009-02-26",30.2592,31.9821,30.0994,31.0821,11117033.0],["2009-02-27",30.3895,31.6268,30.0046,30.7092,11021527.0],["2009-03-02",29.7797,29.8034,28.5778,28.9331,13280777.0],["2009-03-03",29.2054,29.904,28.5601,28.8798,11774089.0],["2009-03-04",29.5843,31.7571,29.4955,31.2716,13274514.0],["2009-03-05",30.2592,31.0525,29.158,29.6257,11089373.0],["2009-03-06",30.2097,31.1809,29.0179,30.1143,11636728.0],["2009-03-09",29.5542,30.8651,29.155,30.025,8753301.0],["2009-03-10",31.1452,32.7301,30.7102,31.9138,11390084.0],["2009-03-11",31.7231,32.9327,31.312,32.0687,9148161.0],["2009-03-12",32.4441,33.8682,32.0389,33.6418,9788203.0],["2009-03-13",33.8146,33.9576,31.9376,32.5871,9448559.0],["2009-03-16",32.1223,32.6705,31.6993,31.9317,10119810.0],["2009-03-17",32.0568,33.1234,31.455,33.1234,7972767.0],["2009-03-18",32.742,34.4283,31.8125,33.8682,9701257.0],["2009-03-19",34.5296,36.2278,34.3806,35.1433,11436219.0],["2009-03-20",35.2625,35.7511,33.7014,33.8086,10097056.0],["2009-03-23",34.905,36.335,34.6309,36.3291,9397727.0],["2009-03-24",35.6856,35.8524,34.8514,35.1135,7450462.0],["2009-03-25",35.2982,35.5842,33.9635,35.0122,9441461.0],["2009-03-26",35.4889,35.6319,34.4343,35.0242,9312242.0],["2009-03-27",34.3032,35.0122,33.9576,34.5356,9836530.0],["2009-03-30",33.6418,33.8265,32.9506,33.4869,8534839.0],["2009-03-31",33.9516,34.2793,33.1472,33.1591,7808059.0],["2009-04-01",32.5454,34.3389,32.176,34.1602,8725537.0],["2009-04-02",35.4055,36.9428,35.3638,35.8166,9985059.0],["2009-04-03",35.7153,36.6866,35.3936,35.9835,9425805.0],["2009-04-06",35.3995,35.5664,33.8742,34.3925,10133066.0],["2009-04-07",33.8444,33.8622,33.0221,33.2068,7745328.0],["2009-04-08",33.3439,34.1721,32.3071,33.8265,6275067.0],["2009-04-09",34.8633,35.191,34.4879,34.8752,6077063.0],["2009-04-13",34.4104,35.4412,33.7907,34.9884,5320014.0],["2009-04-14",34.4998,35.4174,34.321,34.47,6265152.0],["2009-04-15",34.4164,35.3817,34.2078,34.762,5150505.0],["2009-04-16",35.334,35.4949,34.2197,35.1433,5540041.0],["2009-04-17",35.3459,35.7332,35.0003,35.5366,7624668.0],["2009-04-20",34.6666,34.8335,33.0757,33.2962,7448270.0],["2009-04-21",32.7957,33.5464,30.6983,33.4034,8831688.0],["2009-04-22",32.9327,33.8026,32.7718,33.1055,8084555.0],["2009-04-23",33.5405,33.6001,32.5514,33.3498,9930157.0],["2009-04-24",33.8324,34.2555,33.0161,33.2902,9090023.0],["2009-04-27",32.6705,32.8791,32.0151,32.6586,7072407.0],["2009-04-28",32.2892,33.2902,31.5801,32.6348,6375792.0],["2009-04-29",33.326,34.756,32.9208,34.2019,8278488.0],["2009-04-30",34.4104,34.8335,33.0161,33.5405,7036814.0],["2009-05-01",33.7014,35.1254,33.5762,34.8394,6734641.0],["2009-05-04",35.191,36.4304,34.8037,36.2874,8199474.0],["2009-05-05",36.5912,36.77,35.6915,36.0311,5480338.0],["2009-05-06",36.6985,38.9985,36.6151,38.4801,9647398.0],["2009-05-07",39.3322,39.3858,36.5436,37.2228,8431192.0],["2009-05-08",37.926,39.4096,37.8425,38.921,7857743.0],["2009-05-11",38.3788,38.3788,36.913,37.4671,6022265.0],["2009-05-12",37.7591,38.2537,36.5138,37.6399,8166909.0],["2009-05-13",37.0262,37.4135,36.2576,36.5436,6329657.0],["2009-05-14",36.2159,36.9905,35.9179,36.5912,4818167.0],["2009-05-15",36.5317,36.8832,35.4532,35.769,6734641.0],["2009-05-18",36.2218,37.0977,36.2218,36.919,6164949.0],["2009-05-19",36.8832,37.7234,36.6568,37.1096,5381597.0],["2009-05-20",37.5923,38.8078,37.4075,37.5446,7532920.0],["2009-05-21",36.5972,36.621,35.8047,36.4899,7331680.0],["2009-05-22",36.8058,37.4672,36.49,36.9607,4998427.0],["2009-05-26",36.6091,37.92,36.2695,37.771,6519833.0],["2009-05-27",38.0332,38.6708,37.2884,37.4373,5068047.0],["2009-05-28",38.0809,39.4871,37.634,39.0104,7547533.0],["2009-05-29",39.7075,40.3093,39.2904,39.9876,7037858.0],["2009-06-01",40.9588,41.6917,40.8218,41.3163,7490647.0],["2009-06-02",40.9707,41.6321,40.7682,41.3223,7265192.0],["2009-06-03",40.7503,40.7503,39.0759,39.8446,8249054.0],["2009-06-04",40.4166,41.1793,40.1663,40.8873,5711220.0],["2009-06-05",41.3342,41.5189,40.065,40.8516,6939847.0],["2009-06-08",40.7618,41.2408,39.8098,40.9114,5757982.0],["2009-06-09",41.4264,41.7616,40.9354,41.3365,4937366.0],["2009-06-10",41.8275,42.1209,40.5462,41.4743,7091925.0],["2009-06-11",41.5102,42.8633,41.4204,42.2885,6071010.0],["2009-06-12",41.8934,41.8934,40.8636,41.2946,5777709.0],["2009-06-15",40.7558,40.9594,39.6062,40.163,6421509.0],["2009-06-16",40.5402,40.6241,38.0016,38.5345,9791752.0],["2009-06-17",38.2112,38.5225,37.3011,38.1992,6930975.0],["2009-06-18",38.1693,39.0314,38.0316,38.5884,6390926.0],["2009-06-19",38.9715,39.0853,38.4506,38.6303,10892204.0],["2009-06-22",37.8459,38.0315,36.4449,36.7443,7703786.0],["2009-06-23",37.2113,37.7262,36.5048,37.5585,7418418.0],["2009-06-24",37.8579,38.744,37.5585,38.3908,9563896.0],["2009-06-25",38.2531,39.3907,38.1633,39.1931,9405243.0],["2009-06-26",38.8757,39.0733,38.2471,38.4985,19009115.0],["2009-06-29",38.9117,39.8876,38.6003,39.5942,9977440.0],["2009-06-30",39.6242,39.9235,38.295,39.4026,9117161.0],["2009-07-01",40.1091,40.1091,38.8638,39.0254,8530768.0],["2009-07-02",38.4207,38.5525,37.4807,37.8879,7070006.0],["2009-07-06",36.8401,37.0556,36.2054,36.9418,11365764.0],["2009-07-07",36.87,37.1155,35.7863,35.8402,7333663.0],["2009-07-08",35.7025,36.4269,35.1277,35.6666,9561496.0],["2009-07-09",36.2773,37.2711,36.0557,36.5407,6866888.0],["2009-07-10",35.8222,36.6125,35.5228,36.3731,4765561.0],["2009-07-13",36.6724,37.6783,35.942,37.5885,6742574.0],["2009-07-14",37.9118,38.7201,37.9058,38.4926,7435745.0],["2009-07-15",39.0494,40.0553,39.0494,39.9595,7396707.0],["2009-07-16",39.6302,40.5342,39.3847,40.2768,6356377.0],["2009-07-17",40.175,40.7019,40.0074,40.5642,9511812.0],["2009-07-20",41.0492,41.7078,40.8576,41.6239,7265609.0],["2009-07-21",42.2167,42.4442,41.1988,42.043,5350492.0],["2009-07-22",41.5581,42.3963,41.1988,41.9053,7910871.0],["2009-07-23",42.061,43.2645,41.7916,43.0789,8824069.0],["2009-07-24",42.8693,43.4381,42.4981,43.3663,5031619.0],["2009-07-27",43.3962,43.989,43.0669,43.7016,4711076.0],["2009-07-28",43.1567,43.5519,41.9892,42.9232,7753261.0],["2009-07-29",42.1927,42.2885,41.0731,41.6,6857598.0],["2009-07-30",42.5879,42.9831,42.079,42.2646,5983541.0],["2009-07-31",41.8993,43.2285,41.7437,42.7136,5708820.0],["2009-08-03",43.3902,44.1566,43.2585,43.3423,6549580.0],["2009-08-04",43.1088,43.5159,42.3903,43.0729,6198663.0],["2009-08-05",42.9471,43.0669,42.1508,42.3484,5870187.0],["2009-08-06",42.4083,42.4203,41.606,41.8395,5685439.0],["2009-08-07",42.073,42.4921,41.8455,41.9472,4664315.0],["2009-08-10",41.7437,41.9712,41.4862,41.9413,3364189.0],["2009-08-11",41.5401,41.6778,40.8396,41.145,3935238.0],["2009-08-12",41.0192,42.049,40.9354,41.8275,4929538.0],["2009-08-13",42.0311,42.5879,41.7916,42.4981,5182757.0],["2009-08-14",42.522,42.6837,41.6,42.1089,4118734.0],["2009-08-17",41.1929,41.3126,40.2229,40.9175,5262084.0],["2009-08-18",41.1629,41.9233,40.9653,41.612,4528728.0],["2009-08-19",41.0611,43.1687,40.8875,42.8274,6399277.0],["2009-08-20",42.7795,43.4261,42.6657,43.2525,3886285.0],["2009-08-21",44.1087,44.8751,43.6596,44.7733,5774160.0],["2009-08-24",45.0128,45.5037,44.6475,45.0188,5002915.0],["2009-08-25",45.2403,45.5935,44.0608,44.2524,5254256.0],["2009-08-26",43.959,44.7254,43.7135,44.4021,5147791.0],["2009-08-27",44.0368,44.7433,43.031,44.6475,4922753.0],["2009-08-28",44.9469,45.2044,44.42,44.6176,4498981.0],["2009-08-31",43.977,44.1925,43.3124,43.7674,4891544.0],["2009-09-01",43.7794,44.2284,42.9891,43.2465,6679217.0],["2009-09-02",43.2405,43.504,42.7735,42.995,6127060.0],["2009-09-03",43.468,43.486,42.8274,43.1028,4380721.0],["2009-09-04",43.0549,43.7135,43.0429,43.5459,4151926.0],["2009-09-08",44.5323,45.2661,44.2676,45.1518,6924504.0],["2009-09-09",45.248,46.0059,44.8811,45.6209,5780005.0],["2009-09-10",45.7412,46.2344,45.4164,46.1803,5866012.0],["2009-09-11",46.4509,46.7938,45.8735,46.2946,5122114.0],["2009-09-14",45.6871,46.3667,45.6329,46.3066,4918056.0],["2009-09-15",46.5953,47.2148,46.1683,46.9261,5213131.0],["2009-09-16",47.2689,47.8644,46.9682,47.6057,5805265.0],["2009-09-17",47.311,47.8644,47.2028,47.299,4941959.0],["2009-09-18",47.4554,47.6058,45.9397,46.4028,7307987.0],["2009-09-21",45.7111,46.5291,45.4826,46.3667,4277596.0],["2009-09-22",46.9201,47.5095,46.8599,47.1065,3805602.0],["2009-09-23",47.0404,47.2028,45.8134,45.9216,4300559.0],["2009-09-24",45.8314,46.078,44.5323,44.8029,7251623.0],["2009-09-25",45.4946,46.6013,45.1097,46.3307,8772089.0],["2009-09-28",46.493,47.8584,46.2164,47.6057,5141424.0],["2009-09-29",47.5035,47.7621,46.8178,47.0885,4857517.0],["2009-09-30",47.3231,47.5396,46.1021,47.1546,7206845.0],["2009-10-01",46.9802,47.2509,45.3082,45.3322,5847120.0],["2009-10-02",44.815,45.3503,44.3518,44.7067,4799275.0],["2009-10-05",44.6706,45.6991,44.3939,45.4164,4649806.0],["2009-10-06",45.9277,47.0885,45.8735,46.6675,5569267.0],["2009-10-07",46.4931,46.9261,45.9096,46.5712,4166017.0],["2009-10-08",46.9201,48.2914,46.7938,48.1711,5653500.0],["2009-10-09",48.0448,49.0132,47.5275,47.8403,4770571.0],["2009-10-12",47.7681,48.5801,47.6839,48.3034,4943316.0],["2009-10-13",48.532,48.532,47.6418,48.2974,4216327.0],["2009-10-14",48.959,49.3139,48.6703,49.1816,3881901.0],["2009-10-15",48.7365,50.0717,48.6523,50.0056,5532318.0],["2009-10-16",49.3199,49.9214,48.7906,49.5605,5259788.0],["2009-10-19",49.4522,49.9033,49.3801,49.6868,4038572.0],["2009-10-20",49.6567,49.6567,48.3456,49.1335,3561776.0],["2009-10-21",48.8267,50.9739,48.7305,49.0493,6824719.0],["2009-10-22",49.3741,50.6431,47.9426,50.5228,6761258.0],["2009-10-23",50.7153,50.9619,49.0493,49.4101,5009595.0],["2009-10-26",49.5605,50.595,48.3395,48.544,4771719.0],["2009-10-27",48.7124,49.0493,48.123,48.2914,5581271.0],["2009-10-28",47.9907,48.105,46.6374,46.8118,6092720.0],["2009-10-29",47.287,48.1832,47.1366,47.5997,5771133.0],["2009-10-30",47.275,47.4795,45.0616,45.639,9511708.0],["2009-11-02",45.9878,47.1005,45.0435,46.2043,8662910.0],["2009-11-03",45.8074,48.0388,45.26,47.8102,8340175.0],["2009-11-04",48.4598,49.0312,48.0629,48.1771,6192818.0],["2009-11-05",48.6342,49.0673,47.9366,48.6824,4509940.0],["2009-11-06",48.2974,49.0793,47.9666,48.6463,3611981.0],["2009-11-09",49.3199,50.162,49.3199,49.9514,4028239.0],["2009-11-10",49.8853,50.8055,49.6988,50.6251,4808982.0],["2009-11-11",51.0221,51.1123,49.4222,49.9996,4467981.0],["2009-11-12",49.6567,49.9575,48.7305,49.2056,5084851.0],["2009-11-13",49.1335,49.8913,48.7666,49.5906,3718968.0],["2009-11-16",50.0056,51.2446,49.9996,50.8115,4724123.0],["2009-11-17",50.601,51.0461,50.2041,50.5529,4048175.0],["2009-11-18",50.6672,50.8116,49.6928,50.0477,3994107.0],["2009-11-19",49.777,49.9214,48.3275,49.0372,6230603.0],["2009-11-20",48.7906,48.7906,47.5636,48.111,6728587.0],["2009-11-23",48.8568,49.8973,48.8267,49.4041,4635089.0],["2009-11-24",49.1455,49.8733,48.6042,49.759,4308492.0],["2009-11-25",49.9154,50.6191,49.6026,50.5409,3482866.0],["2009-11-27",48.5079,49.1275,47.696,48.8387,3204387.0],["2009-11-30",48.5801,49.1154,48.123,48.5921,4521213.0],["2009-12-01",49.3319,49.9996,49.1936,49.4282,3408758.0],["2009-12-02",49.3259,49.3801,48.3937,48.8448,3729197.0],["2009-12-03",48.7485,49.1154,48.123,48.2072,4127815.0],["2009-12-04",48.7124,49.1696,46.8539,47.305,7365185.0],["2009-12-07",47.0764,47.3892,46.4389,47.0584,6575048.0],["2009-12-08",46.69,46.9618,46.1464,46.4605,5709550.0],["2009-12-09",46.6718,46.9739,45.784,46.4786,4868790.0],["2009-12-10",46.69,47.0524,46.0256,46.4786,6672328.0],["2009-12-11",46.696,46.8047,45.7175,45.9048,5108023.0],["2009-12-14",46.8168,47.0947,46.3276,46.7564,5929369.0],["2009-12-15",46.5631,48.1638,46.4484,47.6383,6298344.0],["2009-12-16",47.9342,48.6228,47.59,47.6081,5755790.0],["2009-12-17",47.294,47.596,46.8349,47.3061,4826830.0],["2009-12-18",47.7409,48.5745,47.6624,48.3087,8088104.0],["2009-12-21",48.5624,49.1906,48.5141,48.7255,4002666.0],["2009-12-22",48.6228,49.4684,48.5443,49.1725,2810258.0],["2009-12-23",49.4503,49.9516,49.2933,49.8067,2842615.0],["2009-12-24",49.6255,49.9939,49.559,49.8127,907562.0],["2009-12-28",49.9214,50.2778,49.5107,49.8369,2203825.0],["2009-12-29",50.006,50.1328,49.2631,49.5892,2174286.0],["2009-12-30",49.4201,49.8792,49.1906,49.7523,2161657.0],["2009-12-31",49.7885,49.8731,49.0577,49.1362,1912821.0],["2010-01-04",49.9275,50.4409,49.6496,50.1932,3630352.0],["2010-01-05",50.2415,50.2717,49.5469,49.8308,3515432.0],["2010-01-06",49.7704,50.6583,49.4261,50.4288,5578661.0],["2010-01-07",50.1026,50.5134,49.7523,50.0543,4300559.0],["2010-01-08",49.8429,50.604,49.2449,50.5677,4336465.0],["2010-01-11",50.8274,51.2381,49.71,50.1086,4079384.0],["2010-01-12",49.408,49.6315,48.2664,48.4174,7071676.0],["2010-01-13",48.5262,48.7436,47.4752,48.0973,7685520.0],["2010-01-14",47.8074,48.5805,47.7893,48.4718,4717547.0],["2010-01-15",48.345,48.4839,47.3242,47.6685,8252916.0],["2010-01-19",47.5054,47.9765,47.2638,47.9342,5700052.0],["2010-01-20",47.4752,47.4752,46.394,47.2396,6289785.0],["2010-01-21",47.2034,47.4208,45.8383,45.9108,7607341.0],["2010-01-22",46.2611,47.2094,45.7356,45.9652,10140686.0],["2010-01-25",46.5269,47.4329,46.388,46.9014,6724621.0],["2010-01-26",46.0316,47.0947,46.0316,46.3034,9110167.0],["2010-01-27",46.3276,46.6296,45.5363,46.1645,5282229.0],["2010-01-28",46.7866,47.6081,44.9263,46.8108,11850806.0],["2010-01-29",47.1973,48.2121,46.9618,47.3181,11222245.0],["2010-02-01",47.7712,48.2725,47.6866,48.2181,6349280.0],["2010-02-02",48.3872,48.8825,47.8436,48.7919,5384519.0],["2010-02-03",48.7194,49.0033,48.1034,48.3993,3686611.0],["2010-02-04",47.9765,47.9765,46.086,46.1705,7981430.0],["2010-02-05",46.1343,46.6054,44.8598,46.3336,10682927.0],["2010-02-08",46.3698,47.4631,45.9168,46.0859,6923878.0],["2010-02-09",46.7504,47.6564,46.1947,47.0584,8421798.0],["2010-02-10",47.3604,47.6684,46.5692,47.3483,6153885.0],["2010-02-11",47.3906,48.6349,46.9618,48.5986,6484240.0],["2010-02-12",47.8436,48.2604,47.2879,48.2,6458667.0],["2010-02-16",48.9248,49.2026,48.2483,49.0335,6079777.0],["2010-02-17",49.0335,49.1906,48.2362,48.8886,4957302.0],["2010-02-18",48.6953,49.0335,48.194,48.9188,4299202.0],["2010-02-19",48.7859,49.5288,48.6711,49.2329,4047653.0],["2010-02-22",49.5288,49.6013,48.2241,48.3268,5543173.0],["2010-02-23",48.3812,48.5745,47.6504,47.7228,7660365.0],["2010-02-24",48.1819,48.2906,47.5779,48.049,3818857.0],["2010-02-25",47.1067,47.8255,46.5329,47.7349,5354876.0],["2010-02-26",48.0369,48.3812,47.5175,48.2302,4590520.0],["2010-03-01",48.4778,48.9973,48.4054,48.7738,4347320.0],["2010-03-02",49.0637,49.4443,48.8644,49.0456,4214970.0],["2010-03-03",49.2449,49.5711,48.8282,48.9429,7052784.0],["2010-03-04",48.8765,49.4382,48.8221,49.0758,4530294.0],["2010-03-05",49.5047,49.6738,49.1241,49.4926,4004232.0],["2010-03-08",49.5896,49.7776,49.1408,49.4198,3621375.0],["2010-03-09",49.062,49.9535,49.0013,49.4198,6393849.0],["2010-03-10",49.3288,49.8686,49.1166,49.7109,4511297.0],["2010-03-11",49.5168,50.002,49.3895,49.6442,4073017.0],["2010-03-12",49.9596,50.0263,49.3834,49.6321,4116751.0],["2010-03-15",49.4016,49.5108,48.6193,49.159,3329954.0],["2010-03-16",49.4744,50.002,49.0802,49.9535,5761322.0],["2010-03-17",50.1233,50.7843,50.0444,50.4629,7288781.0],["2010-03-18",50.2628,50.5114,49.4441,50.0384,4751783.0],["2010-03-19",50.0808,50.4508,49.6321,50.0808,7077939.0],["2010-03-22",49.4501,50.2385,49.2803,50.0748,3924279.0],["2010-03-23",50.0748,50.6145,49.6927,50.5296,7832170.0],["2010-03-24",50.2567,50.6691,49.9474,50.3052,5380553.0],["2010-03-25",50.7843,50.9117,49.3713,49.4319,7057689.0],["2010-03-26",49.6806,49.7655,49.2075,49.5653,8429000.0],["2010-03-29",49.8747,51.221,49.6927,51.0269,8497054.0],["2010-03-30",51.3665,51.4332,50.942,51.1058,5316361.0],["2010-03-31",51.1603,51.5788,50.8753,51.2695,5715291.0],["2010-04-01",51.7001,52.7432,51.7001,52.5188,5674271.0],["2010-04-05",52.7674,53.8166,52.6461,53.6164,4804598.0],["2010-04-06",53.4163,53.853,53.295,53.665,4484368.0],["2010-04-07",53.3981,53.4163,52.1549,52.3368,8814153.0],["2010-04-08",52.0154,52.6279,51.3665,52.5066,5892107.0],["2010-04-09",52.5248,52.8099,51.9063,52.4945,4725376.0],["2010-04-12",52.5855,52.7674,52.3429,52.634,5168667.0],["2010-04-13",52.3611,52.5552,51.3908,51.9669,4652311.0],["2010-04-14",52.258,52.2701,51.5485,52.2519,5141633.0],["2010-04-15",52.1791,52.7189,51.7364,52.4399,5035481.0],["2010-04-16",52.0275,52.5188,51.2998,51.5848,7133781.0],["2010-04-19",51.039,51.4393,50.5781,51.3605,4885699.0],["2010-04-20",51.9062,53.0949,51.785,52.5127,5043831.0],["2010-04-21",52.4278,52.8948,51.6151,52.0821,4495328.0],["2010-04-22",51.5788,51.8032,51.0694,51.7304,4756167.0],["2010-04-23",51.8213,53.0767,51.2937,53.0524,4830170.0],["2010-04-26",53.1616,53.8409,52.8705,53.01,4043269.0],["2010-04-27",52.6522,53.0888,50.9663,51.1543,5735227.0],["2010-04-28",51.4696,51.7425,50.8632,51.4878,5132656.0],["2010-04-29",51.506,52.5248,51.3786,52.3065,5680012.0],["2010-04-30",52.543,54.8415,52.4096,53.7681,10390670.0],["2010-05-03",54.0774,55.1811,53.9621,54.5747,6950181.0],["2010-05-04",53.3739,53.4285,51.7001,52.4824,6012871.0],["2010-05-05",51.5606,51.7122,49.9353,50.2628,9211727.0],["2010-05-06",49.9353,50.7237,44.9988,48.7709,12066972.0],["2010-05-07",48.6799,49.4926,47.1699,48.8861,12910655.0],["2010-05-10",50.475,51.7243,50.1112,51.039,8535883.0],["2010-05-11",50.384,51.2695,50.1172,50.3537,5616133.0],["2010-05-12",50.4447,51.5484,50.4447,51.3968,5150922.0],["2010-05-13",51.1785,51.4272,50.475,50.5903,4875992.0],["2010-05-14",50.1718,50.4871,48.686,49.7048,5704227.0],["2010-05-17",49.7716,50.0748,48.1038,48.8376,7276986.0],["2010-05-18",49.7291,50.1961,48.8619,49.0802,8227656.0],["2010-05-19",48.8194,49.1166,47.4064,48.2372,8239555.0],["2010-05-20",47.0728,48.2736,46.4603,47.0971,11224646.0],["2010-05-21",46.1389,48.3464,45.866,48.1584,9469226.0],["2010-05-24",48.213,48.2979,47.1638,47.2426,5909538.0],["2010-05-25",46.0904,47.9279,45.4233,47.8733,7879244.0],["2010-05-26",48.4616,48.7588,47.2608,47.4124,6853005.0],["2010-05-27",48.5162,50.0444,48.3342,49.9898,6592688.0],["2010-05-28",49.9777,50.8692,49.4986,50.0384,6950703.0],["2010-06-01",49.4259,50.6084,48.5162,48.5586,9831416.0],["2010-06-02",48.9589,49.6866,48.1644,49.6381,7543880.0],["2010-06-03",49.6927,50.5902,48.6375,50.287,7397438.0],["2010-06-04",48.9892,49.5896,47.0546,47.558,8711133.0],["2010-06-07",47.7884,48.7891,47.6004,47.7521,6097730.0],["2010-06-08",47.8617,48.9343,47.5875,48.8063,5125872.0],["2010-06-09",49.5498,49.9459,48.3797,48.7332,5995962.0],["2010-06-10",49.5741,50.9757,49.4523,50.8782,5614149.0],["2010-06-11",50.281,51.8655,50.1226,51.8045,5943043.0],["2010-06-14",52.2494,53.1391,51.5608,51.6217,6765641.0],["2010-06-15",52.1275,53.0538,51.9081,52.8588,5179522.0],["2010-06-16",52.4444,53.4925,52.0727,53.066,4087421.0],["2010-06-17",53.2488,53.389,52.1275,52.7857,4324462.0],["2010-06-18",52.8161,53.3524,52.5175,53.005,5035272.0],["2010-06-21",53.6997,54.1385,51.8594,52.2859,6672432.0],["2010-06-22",52.4322,52.6211,50.8173,50.9818,5439004.0],["2010-06-23",50.6954,51.579,50.3968,51.0732,4360159.0],["2010-06-24",50.927,51.1829,49.4096,49.6412,5420425.0],["2010-06-25",49.9215,50.3907,49.111,49.8057,9883291.0],["2010-06-28",50.0677,50.2688,49.1415,49.306,3847248.0],["2010-06-29",49.0683,49.0683,47.4352,47.8496,6227680.0],["2010-06-30",47.9775,48.4407,46.966,47.0147,6066834.0],["2010-07-01",47.1487,47.5692,45.9726,46.7709,6779210.0],["2010-07-02",46.8623,47.423,46.1372,46.5394,3784309.0],["2010-07-06",46.9659,47.7825,46.3505,46.9233,5170232.0],["2010-07-07",47.1731,48.5199,47.0817,48.4955,5812884.0],["2010-07-08",49.111,49.5193,48.6783,49.306,4626530.0],["2010-07-09",49.2329,49.6534,49.0257,49.4279,4110384.0],["2010-07-12",49.2451,49.8423,48.9343,49.306,2748676.0],["2010-07-13",49.9154,50.3785,49.7448,50.1531,3789841.0],["2010-07-14",49.8545,50.3907,49.5741,50.0129,2815060.0],["2010-07-15",50.342,50.3786,48.916,50.0312,3831800.0],["2010-07-16",49.7996,49.7996,48.0689,48.3736,5704958.0],["2010-07-19",48.5626,49.0196,48.0933,48.459,3136020.0],["2010-07-20",47.8374,49.4645,47.8374,49.3304,3634423.0],["2010-07-21",49.5741,49.891,48.4346,48.7819,4756689.0],["2010-07-22",49.5681,50.3542,49.2817,50.0434,4374041.0],["2010-07-23",49.824,50.0738,49.1719,50.0556,4590624.0],["2010-07-26",50.0799,50.6893,49.9885,50.5309,4203071.0],["2010-07-27",50.5857,50.5857,48.3737,48.7149,6075915.0],["2010-07-28",48.7332,49.0561,47.8252,48.0689,4519648.0],["2010-07-29",48.4407,48.6296,47.0452,47.3438,6239475.0],["2010-07-30",46.972,47.7703,46.838,47.49,3875117.0],["2010-08-02",48.5077,49.2938,48.3005,48.8672,4964713.0],["2010-08-03",48.3736,48.6905,47.8678,47.941,5761530.0],["2010-08-04",47.8678,48.4833,47.7582,48.0141,5070865.0],["2010-08-05",47.5997,47.7521,46.9355,47.2889,5790756.0],["2010-08-06",46.8075,47.1427,45.9178,46.515,6631621.0],["2010-08-09",46.9842,47.1792,46.582,46.8928,4754497.0],["2010-08-10",46.2347,47.618,46.2225,47.4169,6539351.0],["2010-08-11",46.3261,46.9233,46.253,46.5211,6442280.0],["2010-08-12",46.0153,47.0756,46.0092,46.5942,4151926.0],["2010-08-13",46.3992,46.8014,45.8873,45.9421,3651436.0],["2010-08-16",45.7898,46.3261,45.0342,46.253,4917952.0],["2010-08-17",46.8014,47.0147,46.2286,46.8197,3913319.0],["2010-08-18",46.5638,46.6369,45.7776,46.0823,4847810.0],["2010-08-19",45.9421,46.1311,45.2535,45.9421,4881211.0],["2010-08-20",45.5582,46.192,45.3815,45.7411,5715709.0],["2010-08-23",45.869,46.5516,45.7715,46.0519,5146643.0],["2010-08-24",45.4851,45.8629,44.9488,45.1073,5045501.0],["2010-08-25",44.9001,44.9001,43.9738,44.4248,6634648.0],["2010-08-26",44.8087,45.1682,43.9555,44.0165,4910228.0],["2010-08-27",44.309,46.0457,44.1627,45.9604,6032599.0],["2010-08-30",45.7167,45.8568,44.9488,44.9671,4117064.0],["2010-08-31",44.7843,45.2474,44.3882,44.5345,4573819.0],["2010-09-01",45.351,46.9233,45.351,46.838,5527203.0],["2010-09-02",46.7709,47.4352,46.5333,47.4352,3442577.0],["2010-09-03",47.7399,48.0933,47.2158,47.7277,3235909.0],["2010-09-07",47.2828,47.2889,46.2773,46.5881,4007989.0],["2010-09-08",46.5575,47.3414,46.5575,47.2924,3689743.0],["2010-09-09",47.9048,48.2539,47.4149,47.5068,3319829.0],["2010-09-10",47.6292,48.4622,47.6292,47.8926,3542988.0],["2010-09-13",48.407,48.5418,47.9783,48.1437,3367425.0],["2010-09-14",48.1498,48.4806,47.8008,47.9967,2588665.0],["2010-09-15",47.5802,48.0334,47.4639,47.8558,2766420.0],["2010-09-16",47.7517,47.9232,46.5942,46.8208,5371785.0],["2010-09-17",47.0168,47.1699,46.4166,46.6677,7425411.0],["2010-09-20",46.7719,47.5252,46.6861,47.2986,3516058.0],["2010-09-21",47.4639,47.47,46.4901,47.1087,3664170.0],["2010-09-22",47.1638,47.7334,46.3676,46.5085,4221128.0],["2010-09-23",46.1655,46.1655,45.3449,45.6695,5663102.0],["2010-09-24",46.0431,46.8147,45.792,46.729,6644146.0],["2010-09-27",46.6004,46.7596,45.7246,45.8164,6947467.0],["2010-09-28",46.0124,46.3554,45.2346,46.2452,5380970.0],["2010-09-29",45.9206,47.1271,45.7919,46.9311,5992726.0],["2010-09-30",47.3169,48.2049,47.2373,47.9538,7745746.0],["2010-10-01",48.4499,50.2137,48.3213,49.4666,9188868.0],["2010-10-04",49.0685,50.0484,49.0685,49.3563,4638951.0],["2010-10-05",49.7544,50.667,49.6503,50.5016,6215364.0],["2010-10-06",50.4036,51.0834,50.3546,50.7894,4108505.0],["2010-10-07",50.8997,51.0221,49.736,50.4587,3917703.0],["2010-10-08",50.6302,51.0712,50.2138,50.9426,2906912.0],["2010-10-11",50.8384,51.3774,50.8323,51.2733,2688450.0],["2010-10-12",51.1079,51.4447,50.2811,50.9732,4546264.0],["2010-10-13",51.3713,52.0204,51.3039,51.6224,4334378.0],["2010-10-14",51.6591,52.3634,51.5305,52.002,4340745.0],["2010-10-15",52.296,52.3511,51.5795,52.0204,3797460.0],["2010-10-18",51.9225,52.6206,51.7142,52.3328,3732433.0],["2010-10-19",51.4141,51.702,49.0317,49.7299,9892998.0],["2010-10-20",49.7054,49.883,48.7439,49.5891,7603062.0],["2010-10-21",49.8769,49.883,47.8007,48.2601,9119561.0],["2010-10-22",48.5785,48.9031,48.1682,48.7378,4508897.0],["2010-10-25",49.1971,49.6074,48.995,49.0317,4557015.0],["2010-10-26",48.7071,48.7561,48.2111,48.4071,6850291.0],["2010-10-27",47.9416,48.6765,47.6354,48.6337,6950181.0],["2010-10-28",49.044,49.0685,48.2478,48.3029,3417317.0],["2010-10-29",48.1621,48.4683,47.8987,48.1559,3558540.0],["2010-11-01",48.848,49.4421,48.7133,48.8909,4735083.0],["2010-11-02",49.2645,50.3607,49.2094,49.9198,4781844.0],["2010-11-03",50.2076,50.4771,49.044,50.0484,5072222.0],["2010-11-04",50.8813,51.9469,50.8201,51.7448,6638197.0],["2010-11-05",51.5856,51.9776,51.1385,51.5856,3830026.0],["2010-11-08",51.0896,51.7449,51.0161,51.6101,2891673.0],["2010-11-09",51.6101,52.345,51.1753,51.4509,3581608.0],["2010-11-10",51.5672,51.8979,50.8139,51.8122,3850693.0],["2010-11-11",51.4692,54.1456,51.3406,53.7536,9084699.0],["2010-11-12",53.3188,54.0354,52.9881,53.5638,6132592.0],["2010-11-15",53.4107,54.262,53.1902,53.7414,4254007.0],["2010-11-16",53.0738,53.1535,51.5917,52.1613,6114744.0],["2010-11-17",52.1062,52.6084,51.8306,52.4553,3457085.0],["2010-11-18",53.2086,54.1517,53.1412,53.478,4056838.0],["2010-11-19",53.4413,54.0599,53.1289,54.0109,4375085.0],["2010-11-22",53.821,54.4457,53.0922,54.1824,3942232.0],["2010-11-23",53.3494,54.1211,53.1963,53.9435,4992686.0],["2010-11-24",54.3354,54.5804,53.8639,54.4702,3613965.0],["2010-11-26",54.1762,54.5804,53.5577,53.6801,1452308.0],["2010-11-29",53.527,54.6907,53.38,54.4947,3638389.0],["2010-11-30",53.9864,54.807,53.576,53.9986,4800736.0],["2010-12-01",54.6723,55.5664,54.4457,55.2725,4616927.0],["2010-12-02",55.3215,55.7747,55.1377,55.5726,6069444.0],["2010-12-03",55.4807,56.3075,55.395,56.185,3393519.0],["2010-12-06",55.9217,57.22,55.8237,56.9873,3705504.0],["2010-12-07",57.5936,58.1448,56.7607,56.7852,5263754.0],["2010-12-08",56.8036,57.2956,55.5676,55.8935,5023999.0],["2010-12-09",56.2133,56.3486,55.543,56.0042,3406462.0],["2010-12-10",56.9512,57.3141,56.4347,57.2157,4901982.0],["2010-12-13",57.9044,58.8884,57.5293,57.7322,6334041.0],["2010-12-14",57.9044,58.3595,57.5047,57.8675,2703689.0],["2010-12-15",57.5723,58.3718,57.5723,58.298,4106209.0],["2010-12-16",58.2488,58.3964,57.4494,58.3226,3731389.0],["2010-12-17",58.3779,58.833,58.052,58.544,5065228.0],["2010-12-20",58.6854,58.8822,58.0828,58.71,2293381.0],["2010-12-21",58.7777,59.7308,58.6793,59.4234,3093225.0],["2010-12-22",59.4049,60.2044,59.2266,60.1183,3021101.0],["2010-12-23",60.1244,60.2781,59.8046,59.9215,1987242.0],["2010-12-27",59.5833,59.9645,59.4111,59.571,2104980.0],["2010-12-28",59.7062,60.3458,59.6017,60.0813,2489298.0],["2010-12-29",60.3581,61.2313,60.0998,60.8993,2497335.0],["2010-12-30",60.8132,61.0591,59.9584,60.026,3364816.0],["2010-12-31",60.026,60.684,59.8661,60.3274,2634904.0],["2011-01-03",60.7517,60.9731,60.1736,60.2659,3737443.0],["2011-01-04",60.4995,60.5733,57.9844,59.4418,6741739.0],["2011-01-05",59.1712,60.0137,58.6424,59.6632,3755083.0],["2011-01-06",59.8231,60.0014,58.9437,59.3188,3938056.0],["2011-01-07",59.4172,59.7493,58.7776,59.1528,3974797.0],["2011-01-10",58.8023,59.282,58.4518,58.9068,4006111.0],["2011-01-11",59.2512,59.7923,58.8453,59.6017,4221337.0],["2011-01-12",60.2659,60.4073,59.6694,59.9584,4926824.0],["2011-01-13",60.1367,60.1736,58.8576,59.2942,4724958.0],["2011-01-14",59.1835,59.9399,58.9622,59.8477,3696318.0],["2011-01-18",59.7431,60.7332,59.6509,60.6041,3304381.0],["2011-01-19",60.7394,60.8747,60.1552,60.4319,3373792.0],["2011-01-20",59.8846,60.1982,58.9929,59.2881,4757837.0],["2011-01-21",60.0383,60.4688,59.4357,60.2474,4215909.0],["2011-01-24",60.0199,60.2659,59.5587,59.7616,3871777.0],["2011-01-25",59.7186,59.8231,58.913,59.7431,4159650.0],["2011-01-26",59.0052,59.8046,57.8183,59.614,10221892.0],["2011-01-27",59.86,60.3889,58.8146,59.6325,5528560.0],["2011-01-28",59.4664,59.7616,57.6215,57.6892,9878281.0],["2011-01-31",57.8429,59.4664,57.3448,59.4541,6668466.0],["2011-02-01",60.1367,61.342,59.9707,60.8378,7012494.0],["2011-02-02",60.7148,60.9669,60.3766,60.6717,3966969.0],["2011-02-03",60.5918,60.5918,59.1097,60.3765,3976572.0],["2011-02-04",60.5549,60.6102,59.6386,59.9645,3534638.0],["2011-02-07",60.0137,60.3089,59.6755,59.983,3327553.0],["2011-02-08",60.1613,60.4011,59.5648,60.1183,3018178.0],["2011-02-09",59.8108,60.5426,59.202,59.8047,4609725.0],["2011-02-10",59.7862,60.8624,59.3803,60.8378,4142845.0],["2011-02-11",60.561,62.1107,60.1121,61.3359,4392620.0],["2011-02-14",61.4097,62.3444,61.1883,62.2645,3303129.0],["2011-02-15",62.1968,64.5644,61.9078,63.3837,7664540.0],["2011-02-16",63.7158,64.7735,63.3284,64.5829,4518708.0],["2011-02-17",64.054,65.3393,64.0294,65.0933,3426711.0],["2011-02-18",65.862,66.1449,64.7366,66.028,5283899.0],["2011-02-22",64.2078,65.6591,62.4736,62.8118,9251912.0],["2011-02-23",63.0639,64.5644,63.0639,63.316,7604836.0],["2011-02-24",63.9187,64.2016,62.4182,62.5781,5443701.0],["2011-02-25",62.9655,63.519,62.5166,63.4021,3023397.0],["2011-02-28",63.5374,63.9372,62.2583,62.7072,5526055.0],["2011-03-01",64.0294,64.2508,61.5326,61.631,4396795.0],["2011-03-02",61.7848,62.3137,61.1576,61.9816,4039616.0],["2011-03-03",62.5473,63.685,62.2399,63.5928,4338970.0],["2011-03-04",63.4083,63.8203,62.5227,63.4329,4407442.0],["2011-03-07",63.9126,65.0748,63.562,63.6666,4506496.0],["2011-03-08",64.031,64.031,62.1964,62.3385,4925780.0],["2011-03-09",62.5238,63.4071,62.2026,62.3076,3910292.0],["2011-03-10",61.727,61.7332,59.7936,60.1827,4434580.0],["2011-03-11",59.6824,61.2514,59.4909,60.9981,3615008.0],["2011-03-14",60.4607,61.4367,60.016,61.1649,3782117.0],["2011-03-15",59.3736,61.0105,58.7064,60.5163,4656904.0],["2011-03-16",60.3125,60.9672,58.5149,59.2562,5561543.0],["2011-03-17",60.3186,60.9672,59.8368,60.4483,4513385.0],["2011-03-18",61.2514,62.5176,60.2569,60.7387,5791800.0],["2011-03-21",61.5108,62.7215,61.3811,62.3756,4609725.0],["2011-03-22",62.0853,62.7833,61.6776,61.8691,3632022.0],["2011-03-23",61.8814,62.2212,61.3996,61.832,2628955.0],["2011-03-24",62.0359,62.2706,61.4738,61.6405,4228956.0],["2011-03-25",61.7085,62.8697,61.4305,62.2953,4446479.0],["2011-03-28",62.2891,63.3021,62.1409,62.3076,2782598.0],["2011-03-29",62.2273,64.136,62.0791,64.1113,3927514.0],["2011-03-30",64.4325,64.8587,63.6048,64.0928,2647012.0],["2011-03-31",64.2904,65.3344,64.2101,64.5437,3765834.0],["2011-04-01",65.4023,65.4703,64.1546,64.4263,3374940.0],["2011-04-04",64.4758,64.9082,63.8828,63.9445,2938538.0],["2011-04-05",63.1786,64.3461,62.74,63.4566,4637803.0],["2011-04-06",63.9075,63.9075,62.2335,62.4126,3288098.0],["2011-04-07",62.1779,62.8142,61.6529,62.4682,3348637.0],["2011-04-08",63.0056,64.3275,62.9315,64.0681,4481967.0],["2011-04-11",64.1916,64.2411,61.8814,62.0297,5332643.0],["2011-04-12",61.5726,61.6529,59.6083,59.8553,5728130.0],["2011-04-13",59.7874,60.4669,59.5712,59.8492,3877100.0],["2011-04-14",60.1333,60.4607,59.4539,60.2569,4067693.0],["2011-04-15",59.9542,61.0413,59.5156,61.0043,4401179.0],["2011-04-18",60.0716,60.1395,59.0956,59.9542,3372435.0],["2011-04-19",60.0654,61.2576,59.6824,60.9734,5018050.0],["2011-04-20",61.8135,62.4312,61.1587,62.3015,3903821.0],["2011-04-21",62.3385,62.4744,61.5911,62.0976,3230691.0],["2011-04-25",61.9555,62.1223,61.0475,62.0111,2217916.0],["2011-04-26",62.4497,63.6789,61.9679,63.5677,5740759.0],["2011-04-27",63.6542,63.9322,62.3879,63.6234,4041703.0],["2011-04-28",63.6233,65.1305,62.5733,64.9391,6608866.0],["2011-04-29",65.495,70.7578,65.427,70.5972,15447861.0],["2011-05-02",71.1037,72.8209,70.4675,71.4929,9954163.0],["2011-05-03",70.9307,71.1408,68.2252,68.9603,6781507.0],["2011-05-04",68.8614,68.8614,66.4648,67.2616,7441381.0],["2011-05-05",66.6254,67.3604,64.7537,65.4517,7145784.0],["2011-05-06",66.0139,67.6384,64.9452,65.7359,5244027.0],["2011-05-09",65.7791,66.9589,64.6858,66.3906,5929682.0],["2011-05-10",66.3659,66.5512,65.5629,66.0818,4304004.0],["2011-05-11",65.705,65.9088,63.5307,64.0125,5313438.0],["2011-05-12",64.4202,64.4202,63.1539,63.6789,5625527.0],["2011-05-13",63.9383,64.0989,62.3447,63.228,4200983.0],["2011-05-16",62.9253,63.9322,62.1965,62.3879,4089091.0],["2011-05-17",62.1409,63.4318,61.5787,62.635,4681328.0],["2011-05-18",62.7956,64.1484,62.3324,63.1292,6286131.0],["2011-05-19",63.1353,63.5307,61.8444,62.005,5586281.0],["2011-05-20",61.8567,62.4621,61.2143,62.0173,5694311.0],["2011-05-23",61.1896,61.7208,60.6892,61.1216,3790362.0],["2011-05-24",61.9864,63.6357,61.7949,63.3145,7870477.0],["2011-05-25",62.5424,64.7352,62.5115,64.3769,7292747.0],["2011-05-26",64.377,65.1676,63.6728,64.8526,4472469.0],["2011-05-27",65.0379,66.8045,65.0379,65.8285,4906679.0],["2011-05-31",66.8416,67.3234,66.0942,66.6192,6401364.0],["2011-06-01",66.613,66.7859,63.8333,64.0434,4718278.0],["2011-06-02",64.1731,64.8278,63.1724,64.1113,3537978.0],["2011-06-03",62.8388,65.007,62.8388,64.3646,3632231.0],["2011-06-06",64.3893,64.5684,62.6968,62.9686,3545702.0],["2011-06-07",63.5924,63.7777,62.4126,62.6721,3736191.0],["2011-06-08",62.883,64.5212,62.883,63.5966,4223529.0],["2011-06-09",63.9938,65.1045,63.7766,64.5088,3867602.0],["2011-06-10",64.1303,64.8439,63.6215,64.1551,5196118.0],["2011-06-13",64.1489,64.9494,63.0382,63.3795,4890605.0],["2011-06-14",64.6515,65.4085,64.3909,65.0176,4112471.0],["2011-06-15",64.2668,64.6267,63.0444,63.3857,5344647.0],["2011-06-16",63.0072,64.515,62.79,63.8014,4145976.0],["2011-06-17",64.4654,64.5585,62.8396,63.4105,4942272.0],["2011-06-20",62.9761,63.6773,62.4238,62.9823,3716359.0],["2011-06-21",63.3919,64.2109,63.032,63.5408,4349826.0],["2011-06-22",63.1933,63.9565,62.4673,62.6286,5363017.0],["2011-06-23",61.1642,61.6979,60.0349,61.6731,7288990.0],["2011-06-24",61.7972,61.9895,60.9098,61.096,5281081.0],["2011-06-27",60.7919,61.7723,60.6678,61.3876,3664483.0],["2011-06-28",61.7289,62.6721,61.5365,62.6286,5047276.0],["2011-06-29",62.9265,64.1799,62.7465,63.8387,5643062.0],["2011-06-30",64.1613,64.9308,64.0558,64.5585,4666402.0],["2011-07-01",64.5585,65.6319,63.4229,65.4768,3355944.0],["2011-07-05",65.5265,66.7054,65.4582,66.2401,3439967.0],["2011-07-06",66.3393,66.389,65.3589,65.6443,2629581.0],["2011-07-07",66.4572,66.9474,66.1408,66.7675,2786982.0],["2011-07-08",65.8057,66.4759,65.4644,65.9422,2604217.0],["2011-07-11",64.8563,65.725,62.9017,63.1437,5149774.0],["2011-07-12",62.8272,64.4964,62.6411,63.3112,3642564.0],["2011-07-13",63.727,64.9618,63.6463,63.8945,2659433.0],["2011-07-14",64.273,65.1293,64.0372,64.1365,4429257.0],["2011-07-15",64.4281,65.4954,64.2172,65.3651,4962417.0],["2011-07-18",64.9245,65.5078,64.8439,65.3155,3268475.0],["2011-07-19",65.9236,66.7675,65.6878,66.3765,3259603.0],["2011-07-20",66.4262,66.5751,65.6816,65.8925,2900962.0],["2011-07-21",66.5131,67.6859,66.3456,67.0654,4913464.0],["2011-07-22",67.0157,67.1584,66.2028,66.9412,2017303.0],["2011-07-25",65.8057,67.0777,65.6878,66.6248,3115458.0],["2011-07-26",65.6257,66.4386,64.8625,65.0486,5732931.0],["2011-07-27",63.6153,63.6153,62.4549,62.9203,7962120.0],["2011-07-28",62.9203,63.1561,61.822,61.8964,5844719.0],["2011-07-29",61.2386,61.7661,60.8353,60.9222,7304125.0],["2011-08-01",61.884,62.0143,60.1528,60.674,6279869.0],["2011-08-02",60.1466,60.5437,58.6325,58.7008,7159353.0],["2011-08-03",58.8249,59.011,57.0874,58.4712,7382303.0],["2011-08-04",57.255,57.4225,54.3882,54.4564,9720462.0],["2011-08-05",55.6416,55.9829,52.6445,54.1958,9027605.0],["2011-08-08",52.5452,53.2154,49.1324,49.4116,12929756.0],["2011-08-09",50.9195,52.508,48.878,52.3777,14727970.0],["2011-08-10",51.4345,52.4522,50.1377,50.4169,9091275.0],["2011-08-11",50.7271,53.3457,50.6589,52.6197,10729792.0],["2011-08-12",53.234,53.7863,52.1233,52.8183,4788420.0],["2011-08-15",53.1596,55.4555,53.1348,55.4183,6228202.0],["2011-08-16",54.4813,54.9467,53.1596,54.2144,6768460.0],["2011-08-17",55.561,56.1505,54.171,54.3634,5702557.0],["2011-08-18",52.9548,52.9548,50.5844,51.3477,9718270.0],["2011-08-19",50.6465,51.9496,50.0446,50.2059,7551395.0],["2011-08-22",51.6952,51.9496,49.3868,49.9267,5538163.0],["2011-08-23",49.9949,51.3228,49.5047,51.3104,7047774.0],["2011-08-24",51.0684,51.689,50.5534,51.5524,5337445.0],["2011-08-25",51.8068,52.204,50.1128,50.4355,4561607.0],["2011-08-26",49.9949,51.2422,49.089,50.9381,5063350.0],["2011-08-29",51.8006,52.8431,51.1057,52.7811,4973272.0],["2011-08-30",52.4149,53.6994,52.0426,53.4264,6124346.0],["2011-08-31",53.9725,54.9839,53.2154,53.8235,6238118.0],["2011-09-01",54.0531,55.0398,53.2589,53.3023,4035232.0],["2011-09-02",51.8193,52.4212,51.3973,51.7572,4215179.0],["2011-09-06",50.2059,51.4035,49.2813,51.329,5254569.0],["2011-09-07",52.3586,52.7705,52.0529,52.7517,4589372.0],["2011-09-08",52.4647,53.201,51.6348,51.9218,4579143.0],["2011-09-09",51.2417,51.5537,49.7628,50.2558,5676254.0],["2011-09-12",49.2886,50.1809,48.1405,49.6318,9460145.0],["2011-09-13",49.8689,50.5428,49.1825,50.1996,6432573.0],["2011-09-14",50.5366,52.2837,49.6568,51.6847,5508728.0],["2011-09-15",52.3836,52.7829,51.7658,52.6706,3971875.0],["2011-09-16",52.9639,53.07,51.3852,51.9905,6917302.0],["2011-09-19",51.0857,51.7846,50.443,51.4538,4135852.0],["2011-09-20",51.8844,52.3711,50.287,50.4055,5613941.0],["2011-09-21",50.3307,50.4055,47.5539,47.6226,6908952.0],["2011-09-22",45.7381,46.1188,43.966,44.8645,11506987.0],["2011-09-23",44.0721,46.0252,43.6166,45.0892,8076622.0],["2011-09-26",45.4573,48.1592,44.7023,48.0406,8882416.0],["2011-09-27",49.4758,50.5803,48.6584,48.9517,8261057.0],["2011-09-28",48.4213,49.195,46.6367,46.7927,5121384.0],["2011-09-29",48.1966,48.2653,46.0751,47.0173,5523445.0],["2011-09-30",45.6508,46.0314,44.5027,44.615,8275357.0],["2011-10-03",44.5463,44.7585,42.6369,42.7929,8363973.0],["2011-10-04",42.1003,45.8817,41.4077,45.7132,10960258.0],["2011-10-05",46.6367,47.4853,46.1749,47.2482,8120461.0],["2011-10-06",47.5165,49.6318,47.3168,49.0203,6972413.0],["2011-10-07",49.2699,49.6256,47.8035,48.2029,6469940.0],["2011-10-10",49.2574,50.9796,49.2574,50.9547,4133034.0],["2011-10-11",50.2745,51.4788,50.0436,50.4742,4492614.0],["2011-10-12",50.861,52.0653,50.5428,50.5491,5652456.0],["2011-10-13",50.0499,51.1481,49.3261,50.8548,4574446.0],["2011-10-14",51.8282,53.332,51.8282,53.3008,4938201.0],["2011-10-17",52.889,53.5255,51.4601,51.5911,4735396.0],["2011-10-18",51.4913,53.4568,50.9234,53.0263,6723369.0],["2011-10-19",52.8578,53.9373,52.0154,52.3836,4800632.0],["2011-10-20",52.4023,53.2759,51.666,52.7829,5139232.0],["2011-10-21",53.5692,54.4427,53.1511,54.1245,4803763.0],["2011-10-24",54.137,55.0168,53.9248,54.4802,3474829.0],["2011-10-25",54.3367,54.6299,52.8266,53.1261,4465684.0],["2011-10-26",53.8811,54.555,52.8016,54.4115,4732264.0],["2011-10-27",56.4644,60.6576,56.4644,59.6904,11230073.0],["2011-10-28",59.5594,61.3877,59.5469,61.007,5990952.0],["2011-10-31",59.3161,59.8402,57.9558,57.9932,6803322.0],["2011-11-01",55.4286,57.4628,54.4864,56.5019,8095932.0],["2011-11-02",57.7436,58.3738,57.0822,58.1492,4435519.0],["2011-11-03",58.9417,59.5095,57.9995,59.4097,4313293.0],["2011-11-04",59.1726,61.1069,59.0103,60.926,5782510.0],["2011-11-07",61.1443,62.1989,60.0773,61.4751,4817958.0],["2011-11-08",62.0616,63.4281,61.6248,63.2035,7285754.0],["2011-11-09",60.7887,61.8994,59.8402,60.2209,6971161.0],["2011-11-10",61.3752,61.993,60.0025,61.2379,3616887.0],["2011-11-11",62.1926,62.8353,62.0242,62.28,3653002.0],["2011-11-14",61.6685,62.1178,60.5828,61.032,3716254.0],["2011-11-15",60.7325,62.1053,60.3706,61.656,5513947.0],["2011-11-16",61.2629,62.9477,60.7762,60.901,5531691.0],["2011-11-17",60.77,60.9884,58.2803,58.923,5134118.0],["2011-11-18",59.4284,59.6967,58.2615,58.8543,4394290.0],["2011-11-21",58.0743,58.2428,57.1883,57.6562,4452533.0],["2011-11-22",57.7811,57.9807,56.6267,57.1758,4262566.0],["2011-11-23",56.3833,56.4457,54.7547,54.7672,5056565.0],["2011-11-25",54.6237,55.5597,54.0933,54.0933,2205600.0],["2011-11-28",55.5971,56.9387,55.5285,56.5518,4660975.0],["2011-11-29",56.6766,58.1554,56.5518,57.5252,4647301.0],["2011-11-30",59.965,61.8369,59.8152,61.7121,6745288.0],["2011-12-01",61.2816,61.8994,60.1148,60.4205,5405812.0],["2011-12-02",60.9072,61.3253,59.7154,59.8527,4426021.0],["2011-12-05",61.3066,62.3861,60.5016,61.2879,5575947.0],["2011-12-06",61.369,61.4376,60.3394,60.6264,3690682.0],["2011-12-07",60.0747,60.8145,59.3537,60.3569,5311768.0],["2011-12-08",59.5293,60.2942,57.8741,58.0998,4679867.0],["2011-12-09",58.1312,59.3349,58.0559,59.1844,3909248.0],["2011-12-12",57.9933,57.9933,56.4008,57.5418,4862945.0],["2011-12-13",58.0497,59.0591,56.8835,57.4791,5009595.0],["2011-12-14",56.6891,57.0089,55.1782,55.4352,4660870.0],["2011-12-15",55.8804,56.5763,54.5074,54.871,4738736.0],["2011-12-16",55.4603,56.0873,54.8898,55.9682,6681618.0],["2011-12-19",56.0497,56.1061,54.5638,54.7456,4023124.0],["2011-12-20",56.1187,57.987,56.0497,57.7863,4739258.0],["2011-12-21",58.0371,58.5261,57.1531,58.3757,3776689.0],["2011-12-22",58.4697,59.197,58.0622,59.0653,3627429.0],["2011-12-23",59.3851,59.5167,58.7832,59.3224,2375526.0],["2011-12-27",59.197,59.9744,59.103,59.8428,1839652.0],["2011-12-28",59.8051,59.8992,58.1249,58.2127,3000956.0],["2011-12-29",58.4697,58.8584,58.0434,58.7581,2589291.0],["2011-12-30",58.4885,59.1656,58.4885,58.7456,2370725.0],["2012-01-03",60.6453,61.36,59.8239,60.5826,4539584.0],["2012-01-04",60.4634,61.034,59.9932,60.7644,3922191.0],["2012-01-05",60.6766,60.9399,59.7613,60.2816,3667093.0],["2012-01-06",60.7769,60.8396,59.429,60.0434,3185704.0],["2012-01-09",59.9681,61.0841,59.9493,60.7706,3478796.0],["2012-01-10",61.8992,62.3318,61.1092,61.3663,4547203.0],["2012-01-11",60.9211,61.128,60.1876,60.5512,3560419.0],["2012-01-12",60.6139,62.5449,60.5637,61.3286,6514614.0],["2012-01-13",60.9148,61.2158,60.3318,61.2032,4237202.0],["2012-01-17",62.1499,62.8396,61.9681,62.2565,4200775.0],["2012-01-18",62.3255,63.3224,61.5042,63.2785,4525597.0],["2012-01-19",63.4853,63.4853,62.2565,62.6076,4316216.0],["2012-01-20",62.9838,63.0653,61.7298,62.9273,5237556.0],["2012-01-23",63.6797,64.2126,62.6013,63.9869,5262084.0],["2012-01-24",63.0967,63.6233,62.4007,63.2722,4957302.0],["2012-01-25",63.5167,65.0966,62.1687,64.8646,6456893.0],["2012-01-26",64.8333,64.99,62.6076,62.8145,5147060.0],["2012-01-27",62.4697,63.617,62.407,62.8521,3765103.0],["2012-01-30",62.0559,62.6515,61.5041,62.4571,4060909.0],["2012-01-31",62.9587,63.0778,61.7675,62.5512,4287930.0],["2012-02-01",62.9399,63.1844,62.012,62.2565,4420593.0],["2012-02-02",62.3129,62.5825,61.0465,61.7424,4383644.0],["2012-02-03",62.7643,64.4947,62.2126,64.3443,4485621.0],["2012-02-06",63.943,65.2032,63.6358,65.2032,3283714.0],["2012-02-07",65.2659,65.9869,64.6389,65.7299,4981309.0],["2012-02-08",66.2251,66.2251,64.3882,65.0778,3849440.0],["2012-02-09",65.1468,66.1812,64.9775,65.3474,3131636.0],["2012-02-10",64.3066,64.4508,63.7048,64.3881,3564803.0],["2012-02-13",65.0966,65.3098,64.5136,65.2408,2425836.0],["2012-02-14",65.3537,65.7737,64.733,65.2032,3575032.0],["2012-02-15",65.6044,65.6107,64.7518,65.0527,2852949.0],["2012-02-16",65.3035,65.5668,64.6264,65.4101,3230482.0],["2012-02-17",65.6358,65.7988,64.6264,65.1531,3094791.0],["2012-02-21",65.7048,65.9806,65.153,65.4603,3486520.0],["2012-02-22",64.7393,65.2032,64.4258,64.7393,3611773.0],["2012-02-23",64.9022,65.6797,64.5386,65.6232,3244573.0],["2012-02-24",65.6922,65.7424,64.8646,65.1154,3874699.0],["2012-02-27",64.7957,65.7424,64.5762,65.5104,3267118.0],["2012-02-28",65.6107,66.8834,65.548,66.1186,3744854.0],["2012-02-29",66.0684,66.6577,65.2345,65.4352,5175660.0],["2012-03-01",65.7048,66.0935,64.8772,65.7487,3827938.0],["2012-03-02",65.5166,65.6483,65.0151,65.4289,2931336.0],["2012-03-05",65.2785,65.4728,64.2315,64.9023,3279435.0],["2012-03-06",63.6233,63.8302,62.9399,63.3412,5206869.0],["2012-03-07",63.5807,63.6437,62.8432,62.9629,4584257.0],["2012-03-08",63.7383,63.9904,63.3538,63.5744,2724669.0],["2012-03-09",63.6122,64.1732,63.2844,63.4735,2698052.0],["2012-03-12",63.2718,63.442,61.841,62.049,4023959.0],["2012-03-13",62.4587,63.026,61.7716,63.0197,3732224.0],["2012-03-14",63.0071,63.2907,62.0805,62.3515,2781763.0],["2012-03-15",62.3326,62.8684,61.6834,62.3389,2999808.0],["2012-03-16",62.5658,63.587,62.4461,63.3979,5023060.0],["2012-03-19",63.6374,64.274,63.0827,63.9778,2760783.0],["2012-03-20",63.3664,63.3664,61.7023,61.7464,4452115.0],["2012-03-21",61.696,62.0868,61.4628,61.6015,3378072.0],["2012-03-22",60.8325,60.9144,59.8807,60.3534,4155266.0],["2012-03-23",60.3975,61.8094,60.1958,61.5321,4475392.0],["2012-03-26",62.3326,62.6163,61.7716,62.5091,3817396.0],["2012-03-27",62.8621,62.9566,61.9986,62.0301,3421493.0],["2012-03-28",61.0783,61.488,59.7042,59.7861,6229976.0],["2012-03-29",59.2504,59.5907,57.8952,59.5214,7084723.0],["2012-03-30",59.8303,60.3471,59.3638,60.0257,3622628.0],["2012-04-02",59.8996,61.9229,59.5718,61.4439,4848019.0],["2012-04-03",61.4502,61.4502,60.0887,60.8073,3442786.0],["2012-04-04",60.0887,60.2463,59.0928,59.5151,3076629.0],["2012-04-05",59.1936,59.9752,58.7965,58.8028,3999535.0],["2012-04-09",57.3594,58.0464,57.2081,57.5989,4515786.0],["2012-04-10",57.5674,57.6367,56.3509,56.4832,5776770.0],["2012-04-11",57.2333,57.3909,55.897,55.979,4771928.0],["2012-04-12",56.3887,57.4791,56.2626,57.435,4237411.0],["2012-04-13",57.1262,57.2711,55.7205,55.8277,5100299.0],["2012-04-16",56.2563,56.54,54.9327,55.002,6351263.0],["2012-04-17",55.708,56.0798,55.2604,55.9286,4575281.0],["2012-04-18",55.6323,55.9727,55.2604,55.4495,3434018.0],["2012-04-19",55.5693,56.3383,55.2982,55.6071,3506143.0],["2012-04-20",55.8403,56.1491,55.2352,55.8529,4524031.0],["2012-04-23",54.92,55.481,54.504,55.418,3388405.0],["2012-04-24",55.6134,55.6701,54.9515,55.6071,3405732.0],["2012-04-25",56.1618,56.8929,55.563,56.7984,4497415.0],["2012-04-26",56.5589,58.0338,55.979,57.9267,5863298.0],["2012-04-27",58.2734,58.4751,57.6556,57.8258,4483220.0],["2012-04-30",57.7313,57.8132,57.1766,57.4981,3754457.0],["2012-05-01",57.6619,59.1117,57.4917,58.5507,3856433.0],["2012-05-02",57.9078,58.3553,57.4854,58.2292,3743706.0],["2012-05-03",58.4184,58.4373,56.4517,56.6156,4845096.0],["2012-05-04",55.9412,56.1933,54.794,55.3928,5850982.0],["2012-05-07",55.3171,55.6575,54.794,55.2793,3378176.0],["2012-05-08",54.7372,54.92,53.2119,54.794,5857662.0],["2012-05-09",53.735,53.8737,52.6635,53.1236,7969322.0],["2012-05-10",53.9367,54.2582,53.4451,53.5901,3970518.0],["2012-05-11",53.0417,53.8674,52.6824,52.7959,3900167.0],["2012-05-14",51.8756,52.1088,51.3335,51.4722,5426479.0],["2012-05-15",51.5478,51.9575,50.1611,50.3628,7194528.0],["2012-05-16",50.8671,51.4848,49.8901,49.9405,5599954.0],["2012-05-17",49.7073,50.5519,49.4362,49.5875,6196993.0],["2012-05-18",49.9531,51.2642,49.8712,50.2052,9599906.0],["2012-05-21",50.4132,51.0751,50.2872,50.9742,5157498.0],["2012-05-22",50.9994,52.0016,50.5393,50.9553,4044208.0],["2012-05-23",50.4636,51.1633,49.2219,51.1255,5440570.0],["2012-05-24",51.573,51.573,50.6401,51.2957,4139818.0],["2012-05-25",51.3713,51.5982,50.9238,51.0688,3107108.0],["2012-05-29",51.7117,52.7895,51.7117,52.2475,3988158.0],["2012-05-30",51.3713,51.4091,50.18,50.6086,4844470.0],["2012-05-31",50.5078,50.6843,49.2471,49.9657,7035353.0],["2012-06-01",49.0833,49.8396,48.2764,49.5245,8482755.0],["2012-06-04",49.9027,50.7662,49.3039,50.5267,7414243.0],["2012-06-05",50.6591,51.4028,50.4258,51.1696,5701409.0],["2012-06-06",52.0262,53.7014,51.9882,53.6634,6340199.0],["2012-06-07",54.3867,55.9541,53.6824,53.8981,7739587.0],["2012-06-08",53.473,54.2852,52.9717,53.9679,4399614.0],["2012-06-11",54.4185,54.6913,52.6608,52.7687,4925154.0],["2012-06-12",53.3207,53.6697,52.5783,53.0352,5010743.0],["2012-06-13",52.6925,53.4159,52.5085,52.8384,3803096.0],["2012-06-14",53.0288,53.5365,52.4768,52.9717,4890396.0],["2012-06-15",53.4349,54.0948,52.9907,54.0885,5284004.0],["2012-06-18",53.5491,53.5872,52.7115,53.1811,6340721.0],["2012-06-19",53.6189,53.9362,52.9907,53.308,4450445.0],["2012-06-20",53.4857,54.006,52.8385,53.5618,6777540.0],["2012-06-21",53.5999,53.7649,50.1924,50.3003,10923517.0],["2012-06-22",50.6175,51.1252,49.8942,50.4399,11743923.0],["2012-06-25",50.1734,50.1861,48.8154,49.0693,8271599.0],["2012-06-26",49.0249,50.4335,48.9233,50.148,6449795.0],["2012-06-27",50.3955,51.4107,50.2368,50.9475,6528600.0],["2012-06-28",50.5224,51.4488,50.129,51.36,4972228.0],["2012-06-29",53.0479,54.4629,52.8385,54.4248,8313350.0],["2012-07-02",54.5263,54.6913,53.4794,54.5327,5327842.0],["2012-07-03",55.0467,56.2967,54.8246,55.8652,4248997.0],["2012-07-05",55.4528,55.7637,54.7294,54.869,3379011.0],["2012-07-06",53.8093,54.4946,53.5174,54.0949,3222654.0],["2012-07-09",53.9616,54.2281,53.4222,54.0568,3444873.0],["2012-07-10",54.209,54.5581,52.5973,52.8194,3448735.0],["2012-07-11",53.0225,54.2852,53.0225,53.6634,3802679.0],["2012-07-12",53.0352,53.6189,52.6037,53.2636,4956050.0],["2012-07-13",53.4603,54.3677,53.2953,54.1456,3054606.0],["2012-07-16",54.0378,54.4946,53.619,54.2408,2373126.0],["2012-07-17",54.5962,54.9706,53.3271,54.9198,4137417.0],["2012-07-18",54.888,55.5035,54.4248,55.1672,2923195.0],["2012-07-19",55.4274,55.751,54.8182,55.3132,3957366.0],["2012-07-20",54.7104,55.3639,54.4502,55.3322,3995777.0],["2012-07-23",53.9997,54.2662,53.4159,53.9108,4071451.0],["2012-07-24",53.8855,54.0695,52.2737,53.1367,3558331.0],["2012-07-25",53.4857,53.7776,52.5085,52.9971,4765978.0],["2012-07-26",54.2471,55.5289,53.4349,55.4084,5443805.0],["2012-07-27",55.6241,56.6775,54.7548,56.2333,4861692.0],["2012-07-30",56.3221,56.9122,56.0302,56.6203,3257307.0],["2012-07-31",56.4236,56.8234,55.0657,55.2244,3630769.0],["2012-08-01",55.6178,56.0493,54.5708,55.7256,3404062.0],["2012-08-02",54.9959,54.9959,53.4413,54.3487,4638220.0],["2012-08-03",55.5099,56.6457,55.4655,56.2015,3347280.0],["2012-08-06",56.4934,56.8678,55.9921,56.0048,3331102.0],["2012-08-07",56.4807,58.1432,56.4807,57.5785,3977302.0],["2012-08-08",57.331,58.0925,57.2041,57.8323,3459277.0],["2012-08-09",57.5531,58.0607,57.2739,57.4325,2760679.0],["2012-08-10",57.0201,58.0607,56.6901,57.9973,2478025.0],["2012-08-13",57.68,57.8006,56.8171,57.1407,3069845.0],["2012-08-14",57.5531,57.6293,56.798,57.0391,2884053.0],["2012-08-15",56.9757,57.0518,56.1761,56.4934,5120340.0],["2012-08-16",56.7282,56.8107,56.3158,56.6394,3454058.0],["2012-08-17",56.7663,56.9376,56.2015,56.2904,3255637.0],["2012-08-20",56.1635,56.4617,56.0429,56.2333,2288580.0],["2012-08-21",56.4046,56.7853,55.6939,55.9223,2691059.0],["2012-08-22",55.6876,56.449,55.4782,56.3665,3399469.0],["2012-08-23",56.0429,56.1444,55.3513,55.3703,4121552.0],["2012-08-24",55.0975,55.9414,54.6913,55.7764,2817773.0],["2012-08-27",55.7764,56.1191,55.1799,55.5226,2122515.0],["2012-08-28",55.4591,55.7891,55.1418,55.4908,2040579.0],["2012-08-29",55.6622,55.6622,54.6659,54.7167,2465500.0],["2012-08-30",54.4502,54.5136,53.4476,53.4793,3971562.0],["2012-08-31",54.0441,54.2281,53.5872,53.9426,3658012.0],["2012-09-04",54.0631,54.2979,52.4196,52.7369,5501109.0],["2012-09-05",52.2801,52.7877,52.1912,52.4451,5070552.0],["2012-09-06",53.0454,54.3676,52.8985,53.8438,4743328.0],["2012-09-07",54.1185,55.6897,54.0865,55.6642,4835702.0],["2012-09-10",55.4725,55.76,55.1212,55.134,2472597.0],["2012-09-11",55.5109,55.9516,55.166,55.2107,3079552.0],["2012-09-12",55.5364,55.6961,54.8785,55.4789,3055441.0],["2012-09-13",55.6386,57.855,55.5811,57.7783,5128899.0],["2012-09-14",58.0083,59.7839,57.8805,58.73,6314522.0],["2012-09-17",58.5384,58.7108,57.4398,57.5228,6745183.0],["2012-09-18",57.5228,57.6761,56.8139,57.0055,4037633.0],["2012-09-19",56.7436,56.9161,55.7919,55.8686,4811904.0],["2012-09-20",55.4151,56.1113,55.0255,55.9516,6884423.0],["2012-09-21",56.3668,56.4306,55.5109,55.8175,7872773.0],["2012-09-24",55.166,55.7472,54.9297,55.447,2991666.0],["2012-09-25",55.7472,55.8366,54.3803,54.5017,4347425.0],["2012-09-26",54.2909,54.6805,54.0163,54.2973,3370556.0],["2012-09-27",54.7444,55.1532,53.9843,55.0957,3895575.0],["2012-09-28",54.77,55.3129,54.4762,54.968,3959454.0],["2012-10-01",55.3384,55.8175,54.9807,55.1724,3814160.0],["2012-10-02",55.1788,55.4087,53.9844,54.3867,6293333.0],["2012-10-03",54.4442,54.4698,53.1412,53.4478,5062932.0],["2012-10-04",53.8438,54.6231,53.55,54.54,4888100.0],["2012-10-05",54.9296,54.9999,53.9332,54.2973,4132199.0],["2012-10-08",53.8949,54.1568,53.6714,53.78,2452244.0],["2012-10-09",53.9141,54.259,53.2307,53.2754,4401388.0],["2012-10-10",53.1412,53.3009,52.3876,52.5153,4896555.0],["2012-10-11",53.1029,53.5181,52.7708,52.7708,3576389.0],["2012-10-12",52.6941,53.1668,52.247,52.3301,3638806.0],["2012-10-15",52.3365,52.4834,51.487,52.1832,5927804.0],["2012-10-16",52.5792,53.3776,52.3876,53.1221,6204300.0],["2012-10-17",53.467,54.1504,53.2818,54.0354,5282751.0],["2012-10-18",53.9524,54.9808,53.8502,54.6231,4440008.0],["2012-10-19",54.6806,54.6869,53.5181,53.8758,3851423.0],["2012-10-22",53.6586,53.7608,52.5728,52.8922,4560355.0],["2012-10-23",52.1832,52.4003,51.5125,51.9149,4266950.0],["2012-10-24",52.1001,52.3811,51.3017,51.5317,5082451.0],["2012-10-25",53.2434,53.5884,50.9632,52.7069,11529115.0],["2012-10-26",52.0491,52.7772,51.2059,51.3784,7579577.0],["2012-10-31",52.1576,52.1576,49.871,50.4331,9047437.0],["2012-11-01",50.6502,51.257,50.2989,50.497,6799251.0],["2012-11-02",50.9249,51.3465,49.7688,50.0307,6011097.0],["2012-11-05",49.9093,50.1393,49.6091,49.7113,5924881.0],["2012-11-06",50.0115,50.9249,49.7241,50.8291,6872628.0],["2012-11-07",49.9924,50.1904,49.0982,49.4686,7157892.0],["2012-11-08",49.705,49.9349,48.7788,48.8044,5112616.0],["2012-11-09",48.715,49.6092,48.6383,48.9577,5666964.0],["2012-11-12",49.1109,49.2898,48.7341,48.881,3077464.0],["2012-11-13",48.4978,48.6127,47.7632,47.8143,7283458.0],["2012-11-14",47.9613,48.0634,47.0734,47.2459,6511378.0],["2012-11-15",47.4822,47.8718,46.9329,47.214,5621247.0],["2012-11-16",47.1884,47.2076,46.2623,47.1437,8968423.0],["2012-11-19",47.8271,48.3445,47.693,48.1976,5689197.0],["2012-11-20",47.9485,48.1337,47.4758,47.8207,6323499.0],["2012-11-21",47.8143,48.1337,47.4311,47.974,3363981.0],["2012-11-23",48.4978,48.6575,48.1465,48.6511,2140468.0],["2012-11-26",48.1912,48.5105,47.6674,48.0571,4100050.0],["2012-11-27",47.8718,48.4467,47.4247,48.2104,6239475.0],["2012-11-28",47.7824,48.7277,47.7058,48.6702,4845931.0],["2012-11-29",48.9129,49.1812,48.4978,48.7086,4589998.0],["2012-11-30",48.7149,48.7213,47.8463,48.0379,6729840.0],["2012-12-03",48.4084,48.4914,46.8818,46.9968,7154447.0],["2012-12-04",46.8371,47.1373,46.4283,47.0671,5931039.0],["2012-12-05",46.9712,47.9038,46.786,47.578,5601937.0],["2012-12-06",47.7003,47.9705,47.237,47.9447,4506809.0],["2012-12-07",48.2471,48.6074,48.112,48.4916,5213862.0],["2012-12-10",48.4594,48.6074,48.1699,48.4787,3772409.0],["2012-12-11",48.8326,49.2186,48.6525,48.9034,5315004.0],["2012-12-12",49.0964,49.4824,48.7618,49.1672,5267616.0],["2012-12-13",49.2058,49.2315,48.2729,48.5302,4934026.0],["2012-12-14",48.4016,49.1028,48.3887,49.0063,3528166.0],["2012-12-17",49.1478,49.4116,48.9355,49.2315,3994838.0],["2012-12-18",49.328,50.589,49.2058,50.4861,5231189.0],["2012-12-19",50.6984,50.8593,50.3253,50.3381,5289536.0],["2012-12-20",50.4732,50.9043,50.2995,50.84,4402223.0],["2012-12-21",50.0872,50.4346,49.8105,50.2738,7241081.0],["2012-12-24",50.0808,50.3188,49.7591,49.8749,1617850.0],["2012-12-26",50.1451,50.203,49.3409,49.4696,2731766.0],["2012-12-27",49.6754,49.6754,48.9227,49.5017,2971104.0],["2012-12-28",49.1093,49.2765,48.4466,48.4981,3433496.0],["2012-12-31",48.363,49.3345,48.1378,49.2894,4639264.0],["2013-01-02",50.396,50.5054,49.7205,50.2866,4022915.0],["2013-01-03",50.1966,51.033,50.0872,50.4861,3379637.0],["2013-01-04",50.5118,51.3933,50.4861,51.3675,3940875.0],["2013-01-07",51.1874,51.5798,50.9944,51.3933,3753308.0],["2013-01-08",51.6506,52.7573,51.419,52.5771,8759668.0],["2013-01-09",52.5063,53.0468,52.4999,52.828,5656735.0],["2013-01-10",53.3877,53.51,52.9052,53.407,5375543.0],["2013-01-11",53.3556,53.51,53.1368,53.4521,3622732.0],["2013-01-14",53.465,53.7223,52.8924,53.1883,3212425.0],["2013-01-15",52.9695,53.2848,52.8859,53.0725,2707760.0],["2013-01-16",53.0081,53.1175,52.8023,52.9438,3206057.0],["2013-01-17",53.2269,53.3942,53.0017,53.0082,3540483.0],["2013-01-18",53.0403,53.1304,52.5063,53.1304,4991329.0],["2013-01-22",53.0082,53.8253,52.8666,53.7867,5225448.0],["2013-01-23",53.7866,53.8638,53.2076,53.3491,4325401.0],["2013-01-24",53.4328,53.9346,53.4328,53.658,3456981.0],["2013-01-25",53.7931,54.1341,53.5486,54.0826,3522634.0],["2013-01-28",54.385,54.4172,53.4135,53.941,3502594.0],["2013-01-29",54.0633,54.8482,53.9217,54.7581,4385314.0],["2013-01-30",54.7903,55.5495,54.7131,54.8933,6275172.0],["2013-01-31",55.3629,56.9971,55.1056,56.7912,14498862.0],["2013-02-01",56.9457,56.9457,56.0771,56.4116,7576028.0],["2013-02-04",56.4438,56.9521,56.2958,56.6111,7106851.0],["2013-02-05",56.9521,57.0936,56.4953,56.8813,4980787.0],["2013-02-06",56.521,57.0807,56.3023,57.055,4278327.0],["2013-02-07",57.0164,57.0936,56.4567,56.7269,4328846.0],["2013-02-08",56.7205,57.0035,56.6819,56.8491,3312001.0],["2013-02-11",56.7719,56.7784,56.0321,56.1093,3563237.0],["2013-02-12",56.1736,56.2958,55.646,55.9291,3674712.0],["2013-02-13",56.0384,56.2186,55.6974,55.9355,2492742.0],["2013-02-14",55.8069,56.1736,55.6203,55.9162,4328741.0],["2013-02-15",56.1028,56.135,54.4429,54.5008,9818786.0],["2013-02-19",54.7517,55.5238,54.7517,55.2021,6043245.0],["2013-02-20",55.1764,55.4337,54.3142,54.3721,6062764.0],["2013-02-21",54.044,54.2241,53.4585,53.6773,4370597.0],["2013-02-22",54.044,54.044,53.6322,53.7931,3919582.0],["2013-02-25",54.7067,55.0413,52.828,52.8409,6660533.0],["2013-02-26",53.0854,53.2848,52.1846,52.6157,5749945.0],["2013-02-27",52.5321,53.1626,52.4162,52.9052,5301226.0],["2013-02-28",52.9117,53.1111,52.7058,52.9696,5127855.0],["2013-03-01",52.6672,53.3105,52.249,53.1754,3725022.0],["2013-03-04",53.0082,53.0661,52.0688,52.5256,3962481.0],["2013-03-05",52.8666,53.2912,52.7122,53.0468,3842342.0],["2013-03-06",53.5655,53.5655,52.7615,53.0986,3900794.0],["2013-03-07",53.1894,53.3061,52.9171,52.9689,4219667.0],["2013-03-08",53.2089,53.5201,53.0662,53.4293,4174367.0],["2013-03-11",53.3256,54.0323,53.131,53.7405,3116502.0],["2013-03-12",53.8897,54.6224,53.8314,54.2009,3974589.0],["2013-03-13",54.2269,54.4409,53.9481,53.9999,4872339.0],["2013-03-14",54.2009,54.9207,54.0972,54.7262,5555802.0],["2013-03-15",54.4798,54.7975,54.0194,54.2528,7964729.0],["2013-03-18",53.6239,53.9999,53.3321,53.4942,4969619.0],["2013-03-19",53.0533,53.1311,51.4193,51.9899,8469499.0],["2013-03-20",52.3724,52.4567,50.9005,50.9848,8044161.0],["2013-03-21",50.7384,51.2571,50.5374,50.8097,6421509.0],["2013-03-22",50.9653,51.322,50.8421,51.0043,4080532.0],["2013-03-25",51.1793,51.3868,50.4401,50.6087,6317340.0],["2013-03-26",50.6736,50.8616,50.064,50.5828,6061929.0],["2013-03-27",50.3104,50.8032,50.2651,50.6606,4106104.0],["2013-03-28",50.6412,51.0561,50.4596,50.8162,5596405.0],["2013-04-01",50.8681,51.3609,50.5179,51.1923,4376651.0],["2013-04-02",51.6138,52.9949,51.3868,52.3141,8950574.0],["2013-04-03",52.2557,52.9625,51.9315,52.5604,8666772.0],["2013-04-04",52.515,53.2283,52.2038,53.0532,7673412.0],["2013-04-05",52.3983,53.17,52.3983,53.0727,5539206.0],["2013-04-08",53.7146,53.9675,51.8602,52.5993,10982490.0],["2013-04-09",52.8976,53.2218,52.1779,52.8911,6703954.0],["2013-04-10",52.9236,53.0403,52.5215,52.755,5169293.0],["2013-04-11",54.4668,54.9466,54.1426,54.5965,15316033.0],["2013-04-12",54.1815,54.3047,53.4682,54.0712,8174215.0],["2013-04-15",53.5201,53.6887,52.3141,52.327,6382263.0],["2013-04-16",53.0662,53.0792,52.2168,52.9106,4674752.0],["2013-04-17",52.4891,52.729,51.5294,52.1649,6184677.0],["2013-04-18",52.2557,52.6123,51.4841,51.8148,4993208.0],["2013-04-19",52.1001,52.2622,51.3285,51.6202,4709823.0],["2013-04-22",51.6656,52.3529,51.2247,52.2362,4169357.0],["2013-04-23",52.4437,53.5266,52.1779,52.9689,5725833.0],["2013-04-24",53.0792,54.8299,53.0792,54.6807,7712345.0],["2013-04-25",54.2009,57.0085,53.5266,55.4718,9961366.0],["2013-04-26",55.3746,56.3667,54.7975,56.1916,5896699.0],["2013-04-29",56.6519,57.0863,55.7636,56.9696,9771399.0],["2013-04-30",57.3198,58.2859,57.1771,57.8774,8174632.0],["2013-05-01",57.3717,57.6116,56.4444,56.7687,7570078.0],["2013-05-02",57.1188,57.3587,56.3537,57.1188,5591291.0],["2013-05-03",57.657,59.6476,57.644,58.8501,12371858.0],["2013-05-06",58.8047,59.0057,57.7737,57.9423,6523903.0],["2013-05-07",58.059,58.3248,57.4754,57.8709,5802133.0],["2013-05-08",57.8645,58.3119,57.6116,57.8904,4449923.0],["2013-05-09",57.8904,57.9293,56.9891,57.1901,6160252.0],["2013-05-10",56.9956,57.8256,56.9956,57.8191,5453826.0],["2013-05-13",57.7542,58.7009,57.6116,58.7009,5828436.0],["2013-05-14",58.6815,59.2845,58.5324,59.0252,6248556.0],["2013-05-15",58.6944,59.064,58.3054,58.9603,4203384.0],["2013-05-16",58.7074,59.6087,58.5064,59.0252,4557641.0],["2013-05-17",59.0965,60.1988,58.7917,60.1988,6758231.0],["2013-05-20",60.1988,60.7823,60.095,60.7499,3504994.0],["2013-05-21",60.6851,61.2233,60.3155,60.3414,4434580.0],["2013-05-22",60.0302,60.5295,58.5453,59.0705,7986231.0],["2013-05-23",58.3573,58.7268,57.644,58.7009,4851046.0],["2013-05-24",58.4869,59.1483,57.9877,58.863,4032936.0],["2013-05-28",59.9783,60.6202,59.8097,60.0756,5233067.0],["2013-05-29",59.9394,61.5345,59.7513,61.3075,7267697.0],["2013-05-30",61.2492,61.9624,60.8861,61.4372,6389256.0],["2013-05-31",61.4373,61.969,59.6995,59.6995,10026184.0],["2013-06-03",60.3025,61.1455,59.9524,61.126,7061551.0],["2013-06-04",60.9185,61.8004,60.8083,61.1195,6706251.0],["2013-06-05",60.5813,61.2168,60.1534,60.5489,5432220.0],["2013-06-06",60.6795,60.9798,59.9744,60.4249,6056084.0],["2013-06-07",60.7252,61.1234,60.0919,60.797,6731301.0],["2013-06-10",60.7644,60.9733,60.1245,60.2551,4485725.0],["2013-06-11",59.6675,60.4183,59.1583,59.5761,5057922.0],["2013-06-12",60.0005,60.2551,59.1713,59.3802,3161280.0],["2013-06-13",59.4194,61.0647,59.2888,60.7448,4163929.0],["2013-06-14",60.8231,60.9472,59.6218,59.994,2508921.0],["2013-06-17",60.4967,60.8753,59.9417,60.464,2782494.0],["2013-06-18",60.3269,60.8819,60.1963,60.3465,2964424.0],["2013-06-19",60.4771,60.8492,59.9091,59.9091,3198751.0],["2013-06-20",59.2954,59.3737,57.7741,58.0679,5681055.0],["2013-06-21",58.6033,59.1582,57.8198,58.7077,7738439.0],["2013-06-24",58.0026,58.4988,57.1669,57.8655,5889184.0],["2013-06-25",58.2703,58.2703,57.3824,57.8917,3617096.0],["2013-06-26",58.7143,58.7926,57.6435,58.2703,3608746.0],["2013-06-27",58.7012,59.5826,58.4466,58.9624,3520442.0],["2013-06-28",58.7535,58.9363,58.2442,58.2573,3592254.0],["2013-07-01",58.7078,59.1517,58.5641,58.773,2959414.0],["2013-07-02",58.8057,59.6479,58.7012,59.1321,3433392.0],["2013-07-03",58.8253,58.8906,58.1267,58.6033,2541904.0],["2013-07-05",58.7926,59.4716,58.3356,59.3019,2464665.0],["2013-07-08",59.772,60.1898,59.1126,59.3084,3164724.0],["2013-07-09",59.7067,59.8569,58.4923,58.7208,5461341.0],["2013-07-10",58.8645,58.8971,58.1855,58.2899,4772450.0],["2013-07-11",59.0538,59.2301,58.4009,59.0342,4046818.0],["2013-07-12",58.9036,59.0146,58.4205,58.9036,4169148.0],["2013-07-15",58.8775,59.3867,58.4335,59.0929,2814433.0],["2013-07-16",59.1778,59.3476,57.9373,58.538,4326758.0],["2013-07-17",58.6294,58.9102,58.3683,58.7208,3299997.0],["2013-07-18",58.8906,59.8503,58.8514,59.5892,2962754.0],["2013-07-19",59.8307,60.3334,59.3606,60.1245,4195973.0],["2013-07-22",60.1311,60.451,59.8112,60.0462,2606200.0],["2013-07-23",60.0854,60.5032,59.9352,60.0854,2811406.0],["2013-07-24",60.1702,60.242,59.0081,59.4129,3137586.0],["2013-07-25",59.2301,59.563,58.8775,59.4455,2409449.0],["2013-07-26",58.9624,59.3476,58.6164,59.2497,2588561.0],["2013-07-29",59.23,59.2431,58.3878,59.0734,3974275.0],["2013-07-30",59.0211,59.1191,56.2268,57.6631,8490687.0],["2013-07-31",57.7937,58.6294,57.5652,58.1397,5524072.0],["2013-08-01",58.5315,58.8253,58.1789,58.6621,3549564.0],["2013-08-02",58.5511,58.7339,57.7546,58.0549,3720430.0],["2013-08-05",58.0092,58.0353,57.4999,57.5521,3789006.0],["2013-08-06",57.6305,57.9439,57.3302,57.5717,3400408.0],["2013-08-07",57.4477,57.6566,57.2061,57.3759,3162636.0],["2013-08-08",57.513,57.9896,56.8992,57.7676,4169461.0],["2013-08-09",57.5978,58.1332,57.3954,57.637,3746524.0],["2013-08-12",57.3563,57.7284,57.1408,57.6436,3171926.0],["2013-08-13",57.6631,57.6697,57.3171,57.3693,4456917.0],["2013-08-14",57.4085,57.6501,57.0755,57.2453,3363459.0],["2013-08-15",57.0233,57.1343,56.6055,56.7948,3598725.0],["2013-08-16",56.723,56.7883,55.946,56.4814,4247953.0],["2013-08-19",56.4096,57.1474,56.1615,56.2203,2994693.0],["2013-08-20",56.2137,56.6381,56.0048,56.1158,2926222.0],["2013-08-21",55.8742,56.2007,55.4368,55.7436,4529668.0],["2013-08-22",55.8285,56.6707,55.7175,56.2268,2567789.0],["2013-08-23",56.3574,57.7154,56.2399,57.5652,4027508.0],["2013-08-26",57.6697,58.0875,57.3498,57.402,3064835.0],["2013-08-27",57.0168,57.4542,56.8731,57.0298,3154913.0],["2013-08-28",57.0429,57.9439,57.0429,57.5652,2871841.0],["2013-08-29",57.4607,58.1528,57.4216,57.5913,3843491.0],["2013-08-30",58.6098,58.6751,57.4216,57.5913,3144370.0],["2013-09-03",58.0679,58.1006,57.2649,57.7611,2571651.0],["2013-09-04",57.6697,58.9232,57.6044,58.6098,3670850.0],["2013-09-05",58.5707,59.0212,58.4988,58.5903,2095377.0],["2013-09-06",58.8796,59.0308,58.2746,58.5245,2597850.0],["2013-09-09",58.5179,59.0834,58.5113,58.9848,2805770.0],["2013-09-10",59.0111,59.1755,58.3732,58.9585,2877373.0],["2013-09-11",58.9585,59.7213,58.8796,59.7213,2481991.0],["2013-09-12",59.5437,60.2539,59.3925,59.8462,3939831.0],["2013-09-13",60.0303,61.0693,58.7152,58.8467,9711799.0],["2013-09-16",59.3399,59.478,58.827,58.9716,4381869.0],["2013-09-17",59.0571,60.1027,58.9717,59.8265,2872363.0],["2013-09-18",59.8922,61.0562,59.7081,60.7011,3944110.0],["2013-09-19",60.7866,61.0825,60.3657,60.5696,3115354.0],["2013-09-20",60.6419,60.7537,60.2079,60.2079,4974211.0],["2013-09-23",59.9251,60.2605,59.787,60.0829,4695419.0],["2013-09-24",60.1158,61.4704,60.0961,61.0233,4045357.0],["2013-09-25",61.2863,61.3521,60.7537,61.0956,4001309.0],["2013-09-26",61.648,62.0754,61.1942,61.5362,5344125.0],["2013-09-27",61.7335,62.1412,61.3521,62.1149,4420072.0],["2013-09-30",61.4047,61.5822,61.0167,61.5099,4175620.0],["2013-10-01",61.4441,62.1214,61.3915,62.0688,2487941.0],["2013-10-02",61.9307,62.4502,61.2403,62.345,3526705.0],["2013-10-03",62.299,62.47,61.6283,62.0754,3778046.0],["2013-10-04",62.0951,62.8842,61.9044,62.7396,2650039.0],["2013-10-07",62.2135,63.0815,62.0951,62.6541,2906285.0],["2013-10-08",62.5028,62.6212,61.4902,61.523,3396964.0],["2013-10-09",61.694,62.0162,61.1022,61.7861,3181529.0],["2013-10-10",62.4568,63.0486,62.0491,62.5357,3429947.0],["2013-10-11",62.2529,63.0026,61.9702,62.7921,2816730.0],["2013-10-14",62.4634,63.0881,62.2135,62.9368,2479382.0],["2013-10-15",62.8316,63.3248,62.4897,62.6212,3195411.0],["2013-10-16",63.121,63.9429,62.9237,63.7654,4152761.0],["2013-10-17",63.6536,64.4953,63.5681,64.4953,3708635.0],["2013-10-18",64.7978,64.903,63.2656,64.6334,7148185.0],["2013-10-21",64.5808,64.5808,63.6273,63.818,3748403.0],["2013-10-22",64.0416,64.4361,63.6602,64.3243,3773871.0],["2013-10-23",63.9495,63.9692,62.7396,62.904,3791824.0],["2013-10-24",63.1012,63.9889,62.7922,63.8048,2336593.0],["2013-10-25",63.7193,63.8377,63.1867,63.7062,2380849.0],["2013-10-28",63.7062,64.3046,62.8053,64.1402,3535577.0],["2013-10-29",64.3638,64.4427,63.1275,63.4432,5349970.0],["2013-10-30",63.6996,64.423,62.562,63.167,4069885.0],["2013-10-31",63.259,63.9429,62.7264,63.1801,3732537.0],["2013-11-01",63.1604,63.3051,62.2003,62.8974,3238206.0],["2013-11-04",63.2787,64.3243,63.0815,64.2651,4413600.0],["2013-11-05",64.0284,64.0284,63.2788,63.5813,3862278.0],["2013-11-06",63.8245,64.1073,63.1472,63.7917,3684837.0],["2013-11-07",63.5944,63.7128,62.7461,63.0289,4033979.0],["2013-11-08",62.9368,63.4366,62.8382,63.3445,5004481.0],["2013-11-11",63.43,63.8377,63.2393,63.7917,2381058.0],["2013-11-12",63.5681,63.6733,62.6935,62.8908,3182051.0],["2013-11-13",62.6606,63.8114,62.5357,63.7851,3392162.0],["2013-11-14",63.7982,64.2125,63.4431,64.1007,3454163.0],["2013-11-15",64.1599,64.2849,63.6536,64.1402,3490382.0],["2013-11-18",64.1797,64.2849,63.5615,63.8377,2830716.0],["2013-11-19",63.7194,64.0021,63.1341,63.7194,2933841.0],["2013-11-20",63.8706,64.3112,63.647,63.9035,2940626.0],["2013-11-21",64.1139,64.9161,63.8706,64.8701,2752642.0],["2013-11-22",64.949,65.3764,64.4164,65.3436,3148337.0],["2013-11-25",65.3041,65.3041,63.9824,64.0942,3982104.0],["2013-11-26",64.1073,64.5019,63.818,64.1994,2620918.0],["2013-11-27",64.1073,64.1796,62.3318,62.6015,4711285.0],["2013-11-29",62.608,63.0947,62.1543,62.4436,2350997.0],["2013-12-02",62.5554,62.7264,61.865,62.3121,3213990.0],["2013-12-03",62.2924,62.8645,61.8518,62.0096,5076501.0],["2013-12-04",62.0097,62.5094,61.648,62.2004,4173532.0],["2013-12-05",62.0754,62.1017,61.3915,61.4376,4770153.0],["2013-12-06",62.199,62.5963,61.272,61.3449,4405667.0],["2013-12-09",61.2919,62.0931,61.1595,61.6693,5280768.0],["2013-12-10",61.6759,61.709,61.2124,61.2389,4249414.0],["2013-12-11",61.1528,61.4375,60.4709,60.6099,4825160.0],["2013-12-12",60.5437,60.9939,60.2391,60.4113,4452429.0],["2013-12-13",60.4113,60.5768,60.0074,60.3252,3455415.0],["2013-12-16",60.4642,60.8019,60.0736,60.2193,3801113.0],["2013-12-17",60.2193,60.2259,59.6763,59.7293,4778712.0],["2013-12-18",60.0868,61.1396,59.8485,61.0866,5058235.0],["2013-12-19",60.8284,61.6627,60.5834,61.5303,4418088.0],["2013-12-20",61.4442,61.9209,61.272,61.4442,5187559.0],["2013-12-23",61.8481,62.1593,61.6892,61.7289,2335341.0],["2013-12-24",61.7355,61.9341,61.3515,61.8944,996491.0],["2013-12-26",61.8878,62.3115,61.6627,62.2586,2137546.0],["2013-12-27",62.3447,62.8677,62.1593,62.8015,2089323.0],["2013-12-30",62.6625,63.1127,62.4704,62.6029,2327826.0],["2013-12-31",62.8677,63.1127,62.391,62.967,2807336.0],["2014-01-02",62.5764,62.7949,61.8481,62.1394,2873093.0],["2014-01-03",62.1791,62.4042,61.4971,61.9209,2972670.0],["2014-01-06",62.146,62.3115,61.709,62.1063,3315863.0],["2014-01-07",62.6161,63.3577,62.2983,63.265,3852571.0],["2014-01-08",62.8942,63.1657,62.3711,62.7618,3674503.0],["2014-01-09",62.7949,62.9803,62.2851,62.7949,3266910.0],["2014-01-10",62.9339,62.9538,61.8481,62.1394,3555513.0],["2014-01-13",61.8149,62.3049,60.5503,60.6099,5376273.0],["2014-01-14",60.8681,61.1528,60.5636,61.1197,4575072.0],["2014-01-15",61.4177,61.4905,60.0802,60.5569,5104474.0],["2014-01-16",60.4709,60.8747,60.2921,60.7622,3942336.0],["2014-01-17",60.7423,60.888,59.9544,59.9677,4104017.0],["2014-01-21",60.398,60.5967,59.1797,59.5704,5196848.0],["2014-01-22",59.9345,60.4378,59.3585,60.2259,4096501.0],["2014-01-23",60.0272,60.0272,59.0407,59.2062,4565365.0],["2014-01-24",58.7692,58.8156,57.9946,58.266,4941332.0],["2014-01-27",58.2329,58.3587,57.4715,57.6635,3742558.0],["2014-01-28",57.7893,58.6302,57.7231,58.4713,3093539.0],["2014-01-29",57.7959,58.5243,57.6039,58.1469,4273943.0],["2014-01-30",58.756,59.0804,57.2728,58.4646,5764766.0],["2014-01-31",58.1203,58.7494,57.4781,57.9813,6052326.0],["2014-02-03",58.1336,58.4978,57.7165,57.7628,6500940.0],["2014-02-04",57.882,58.2925,57.3258,57.6966,6458459.0],["2014-02-05",57.8754,58.1204,56.8756,57.7959,5835325.0],["2014-02-06",58.0078,58.9016,58.0078,58.5838,5611331.0],["2014-02-07",58.7957,60.1928,58.4978,59.9809,5158229.0],["2014-02-10",59.8882,60.3318,59.6962,60.0471,4535722.0],["2014-02-11",60.12,60.9807,60.0736,60.6496,3937117.0],["2014-02-12",60.9674,61.3779,60.8151,61.0403,3496331.0],["2014-02-13",60.5238,61.2522,60.3517,61.0933,3870420.0],["2014-02-14",62.6757,63.6027,62.4175,63.404,9163817.0],["2014-02-18",63.6291,63.9138,63.1061,63.7483,6052535.0],["2014-02-19",63.596,63.894,62.8147,62.8611,5606217.0],["2014-02-20",62.9008,63.2915,62.7353,63.1657,3995151.0],["2014-02-21",63.1127,63.5431,62.8412,63.1591,3857895.0],["2014-02-24",63.6755,63.947,63.3709,63.6093,4829022.0],["2014-02-25",63.4769,63.596,62.9737,63.4438,3021623.0],["2014-02-26",63.5629,63.5629,62.6558,63.0332,3914572.0],["2014-02-27",62.9604,63.265,62.6889,63.2517,2966303.0],["2014-02-28",63.3974,64.3376,63.3974,63.9072,4173323.0],["2014-03-03",63.4239,64.139,63.2187,63.5961,3550086.0],["2014-03-04",63.9271,64.6687,63.8344,64.3707,3452180.0],["2014-03-05",64.5296,64.7216,64.0727,64.1257,3197290.0],["2014-03-06",64.0724,64.4059,63.9123,64.2191,3116606.0],["2014-03-07",64.8929,64.9796,64.2658,64.7928,3097401.0],["2014-03-10",64.7995,64.9529,64.4526,64.8528,2502762.0],["2014-03-11",64.9729,65.0196,64.0924,64.3125,2600251.0],["2014-03-12",63.9456,64.3592,63.7388,64.2991,3178084.0],["2014-03-13",64.5126,64.6527,63.7255,63.9123,2736672.0],["2014-03-14",63.6388,64.4193,63.5654,64.3859,3080596.0],["2014-03-17",64.4659,64.7061,64.2925,64.606,2553594.0],["2014-03-18",64.7795,65.2665,64.4193,64.8796,3019744.0],["2014-03-19",64.8729,64.9596,63.0584,63.4653,4797709.0],["2014-03-20",63.1985,63.2052,60.8371,61.9911,11349899.0],["2014-03-21",62.2846,63.3986,61.8444,62.7516,11467532.0],["2014-03-24",62.965,63.1118,62.2179,62.6181,4577995.0],["2014-03-25",63.0718,63.4587,62.8049,63.1385,4532069.0],["2014-03-26",63.2519,63.3386,62.2913,62.398,5498917.0],["2014-03-27",62.398,63.2585,62.0711,63.1318,4563382.0],["2014-03-28",63.4053,63.7655,62.905,63.7388,4450550.0],["2014-03-31",64.0524,64.0724,63.392,63.5654,4050784.0],["2014-04-01",63.6321,63.6388,63.1118,63.3052,4604089.0],["2014-04-02",63.1118,64.2391,62.9584,64.0524,6867723.0],["2014-04-03",64.3392,64.4793,64.059,64.3792,3724396.0],["2014-04-04",64.6727,64.6927,62.9383,63.0718,5862255.0],["2014-04-07",63.1852,63.2452,62.4114,62.4314,4641769.0],["2014-04-08",62.5848,63.3786,62.2179,63.3386,3443725.0],["2014-04-09",63.6388,64.0591,63.2519,64.019,3247600.0],["2014-04-10",63.8989,64.2992,62.9384,62.9984,4330307.0],["2014-04-11",62.7649,63.4253,62.2579,62.2579,5336088.0],["2014-04-14",62.7182,63.2252,62.2446,62.9183,3071202.0],["2014-04-15",62.9384,63.4854,62.5314,63.3052,4191485.0],["2014-04-16",63.8055,64.019,63.4587,63.9123,3976885.0],["2014-04-17",63.6455,64.5593,63.6388,64.4393,4810965.0],["2014-04-21",64.526,65.0396,64.4392,65.0062,2848252.0],["2014-04-22",64.8462,65.1597,64.5593,64.6594,3436627.0],["2014-04-23",64.486,65.0463,64.4393,64.5527,3117337.0],["2014-04-24",64.7528,64.9596,64.2058,64.7995,2057906.0],["2014-04-25",64.7995,64.8261,64.2258,64.2858,2560379.0],["2014-04-28",64.5593,64.8595,64.1391,64.4926,4409947.0],["2014-04-29",64.8729,65.5133,64.5794,64.6194,3415439.0],["2014-04-30",64.526,64.526,63.6855,63.8723,2934154.0],["2014-05-01",63.8656,63.9056,63.3252,63.3653,3276199.0],["2014-05-02",63.2919,63.4853,62.9717,62.9984,3680557.0],["2014-05-05",63.2586,63.6254,62.5715,63.1718,5898682.0],["2014-05-06",63.2385,64.1391,63.0451,63.9256,4859709.0],["2014-05-07",64.1791,64.2992,63.6321,64.1925,3534533.0],["2014-05-08",64.2925,64.3726,63.412,63.4987,2787086.0],["2014-05-09",63.9189,64.2725,63.6121,64.1124,3852258.0],["2014-05-12",64.3726,64.526,64.1324,64.3192,3709679.0],["2014-05-13",64.5393,65.4532,64.3525,65.0529,3720012.0],["2014-05-14",64.7194,65.0596,64.606,64.9596,2650770.0],["2014-05-15",64.7528,64.8862,64.1124,64.7461,3673460.0],["2014-05-16",64.7795,64.7795,63.5854,63.8322,4115081.0],["2014-05-19",63.8456,64.2725,63.8256,63.999,2764854.0],["2014-05-20",63.9056,64.2191,63.6254,63.6788,3237997.0],["2014-05-21",63.7855,65.2664,63.7055,65.0997,4194303.0],["2014-05-22",65.1063,65.3931,64.7061,64.8595,2858272.0],["2014-05-23",65.0396,65.1664,64.6461,64.6861,2693877.0],["2014-05-27",64.7528,65.0863,64.3125,65.0062,3450614.0],["2014-05-28",65.1197,66.2137,64.9395,66.0736,5959952.0],["2014-05-29",66.1403,66.6272,65.9802,66.5939,5137771.0],["2014-05-30",66.3071,66.5405,66.0536,66.5005,4501173.0],["2014-06-02",66.5672,67.0208,66.3071,66.5472,3365755.0],["2014-06-03",66.5672,67.0609,66.3738,66.8674,3140613.0],["2014-06-04",66.5939,66.9274,66.4138,66.814,3224010.0],["2014-06-05",67.1743,67.3544,66.4738,67.3077,4854699.0],["2014-06-06",67.563,67.7713,67.2002,67.4421,3995568.0],["2014-06-09",67.3077,67.7578,67.1531,67.3144,2524682.0],["2014-06-10",67.1867,67.3681,66.9717,67.1733,2855976.0],["2014-06-11",66.9717,67.2741,66.965,67.1128,3165872.0],["2014-06-12",67.4487,68.2953,67.3816,68.0266,5237764.0],["2014-06-13",68.2886,69.3703,68.1542,69.3569,4535200.0],["2014-06-16",69.4375,69.7398,69.2225,69.4375,4445226.0],["2014-06-17",69.0142,69.1284,68.5641,69.0277,3498106.0],["2014-06-18",68.9605,69.4509,68.517,69.3703,2908164.0],["2014-06-19",69.4308,69.6324,69.1889,69.4375,3295822.0],["2014-06-20",69.5988,69.9683,69.3502,69.8742,7623520.0],["2014-06-23",69.975,70.9761,69.9683,70.6737,5215010.0],["2014-06-24",70.7946,70.8013,67.9459,68.1609,5784702.0],["2014-06-25",68.1677,69.0478,68.0736,68.947,4941437.0],["2014-06-26",69.0948,69.0948,68.0534,68.9605,2658180.0],["2014-06-27",68.732,68.9201,67.825,68.6715,4403789.0],["2014-06-30",68.4566,69.3031,68.4566,68.9537,4274778.0],["2014-07-01",69.7197,69.9011,69.0142,69.068,3459382.0],["2014-07-02",69.0276,69.1553,68.0467,68.6917,5580331.0],["2014-07-03",68.7522,69.0344,68.3759,68.6447,2520402.0],["2014-07-07",68.7119,68.7455,68.0534,68.255,3006592.0],["2014-07-08",68.1811,68.7925,68.0736,68.4498,2660581.0],["2014-07-09",68.5775,68.7253,68.1609,68.4969,2356634.0],["2014-07-10",67.9325,68.2281,67.1128,67.4622,5036212.0],["2014-07-11",67.5563,67.6705,67.0053,67.5092,3252505.0],["2014-07-14",67.825,68.1206,67.6973,68.0064,2726130.0],["2014-07-15",68.0602,68.2147,66.6963,66.8642,3968743.0],["2014-07-16",67.0725,68.47,67.0725,68.3491,3237162.0],["2014-07-17",68.4499,68.6447,67.0725,67.1532,2903676.0],["2014-07-18",67.2069,67.8653,66.8508,67.8116,3536934.0],["2014-07-21",67.9661,67.9661,67.2069,67.5764,2720389.0],["2014-07-22",67.8317,68.5372,67.6839,68.04,2682083.0],["2014-07-23",68.0266,68.349,67.6772,68.2617,1767528.0],["2014-07-24",68.2147,68.255,67.4219,67.778,2455584.0],["2014-07-25",67.442,67.8116,67.1867,67.2472,2703376.0],["2014-07-28",67.3211,67.5899,66.8508,67.0658,2443789.0],["2014-07-29",66.8844,67.1464,66.6896,66.7366,2355173.0],["2014-07-30",67.0255,67.395,65.8968,65.9169,4434476.0],["2014-07-31",66.4007,66.5753,65.4936,65.6482,5682621.0],["2014-08-01",65.6011,66.4678,65.0502,65.7691,5414684.0],["2014-08-04",66.3536,68.0131,66.2596,67.6906,5348300.0],["2014-08-05",67.348,67.3615,66.1185,66.5888,4921501.0],["2014-08-06",66.4611,67.5563,66.3267,66.7903,3035087.0],["2014-08-07",66.8844,67.0188,65.6885,66.0378,3405836.0],["2014-08-08",66.2797,67.0859,66.0849,67.0524,3137377.0],["2014-08-11",67.3211,67.8922,66.8642,67.0322,2579793.0],["2014-08-12",66.7836,67.442,66.5485,67.0591,3111283.0],["2014-08-13",67.18,67.8317,66.6425,67.18,2561527.0],["2014-08-14",67.3816,67.7377,67.0121,67.1666,3613338.0],["2014-08-15",67.2069,67.5966,66.7366,67.4958,4465371.0],["2014-08-18",67.7108,67.7981,66.8441,67.5899,3099697.0],["2014-08-19",67.9124,68.6044,67.6235,68.3961,3300310.0],["2014-08-20",68.1005,68.4633,67.8049,68.3558,2003107.0],["2014-08-21",68.3692,68.8664,68.2214,68.7119,2782494.0],["2014-08-22",68.6917,69.0814,68.4969,68.8261,3195202.0],["2014-08-25",69.1284,69.5719,68.9806,69.3905,3327970.0],["2014-08-26",69.5853,69.6726,69.2695,69.3031,2387425.0],["2014-08-27",69.4778,69.6592,69.1688,69.4577,2331375.0],["2014-08-28",69.3636,70.1967,69.2628,69.8809,2932589.0],["2014-08-29",69.2158,69.9212,69.2158,69.6928,2594614.0],["2014-09-02",69.4913,69.6659,68.5842,68.7724,2832386.0],["2014-09-03",69.3166,69.5853,68.7925,68.8328,3109300.0],["2014-09-04",68.9671,69.5181,68.47,68.779,3952356.0],["2014-09-05",68.7589,68.9202,67.7041,68.0669,4972541.0],["2014-09-08",67.8368,67.8842,66.3887,66.6865,5188603.0],["2014-09-09",66.6662,67.1737,66.1722,66.5511,4337509.0],["2014-09-10",66.6256,66.7203,66.0369,66.6797,3700911.0],["2014-09-11",66.2196,66.6053,65.8677,66.5511,3282671.0],["2014-09-12",66.3143,66.4023,65.6715,65.9083,3019744.0],["2014-09-15",65.7053,66.6865,65.191,66.5105,4571732.0],["2014-09-16",65.9286,67.1331,65.9083,66.6932,3973336.0],["2014-09-17",66.6188,67.106,66.2263,66.4293,3845996.0],["2014-09-18",66.6526,66.7812,66.0368,66.2263,2459028.0],["2014-09-19",66.5511,66.7474,66.1045,66.1181,4121239.0],["2014-09-22",66.0098,66.0572,65.0692,65.5767,3595803.0],["2014-09-23",65.4887,65.7526,65.0895,65.2722,3865932.0],["2014-09-24",65.9895,67.0925,65.1639,66.5917,5890228.0],["2014-09-25",66.2195,66.5579,65.2113,65.482,5587742.0],["2014-09-26",65.394,66.6662,65.3602,66.5511,4649493.0],["2014-09-29",65.6376,65.9489,64.9677,65.7932,5387337.0],["2014-09-30",65.9286,65.9624,64.7579,65.0625,5304670.0],["2014-10-01",64.9677,65.6647,63.7226,63.8038,6383516.0],["2014-10-02",63.4925,64.8391,63.0933,64.4331,5847016.0],["2014-10-03",65.0692,65.1504,64.0474,64.9339,5421469.0],["2014-10-06",65.1504,65.7323,64.7918,65.6917,5206138.0],["2014-10-07",64.6226,65.306,64.1963,64.1963,5592335.0],["2014-10-08",64.0271,64.7309,62.8159,64.6632,5650055.0],["2014-10-09",64.3249,64.379,62.2475,62.6129,5716439.0],["2014-10-10",62.6399,63.0324,61.3136,61.9565,6272458.0],["2014-10-13",61.8009,62.4234,59.3445,59.4799,6819709.0],["2014-10-14",59.8656,60.2716,58.2618,58.5663,6905403.0],["2014-10-15",57.2942,58.1806,55.6905,57.6867,9691759.0],["2014-10-16",56.5363,58.9723,56.3536,58.4919,9163191.0],["2014-10-17",59.1009,61.3001,59.1009,59.7911,9220808.0],["2014-10-20",59.6423,60.143,59.2904,60.0483,3957679.0],["2014-10-21",61.2798,61.8347,60.6302,61.6249,4246074.0],["2014-10-22",61.1242,62.0512,60.6234,60.6979,4441886.0],["2014-10-23",61.0565,61.9836,60.3663,61.5843,4498146.0],["2014-10-24",61.5437,61.5776,60.4678,60.5761,4920666.0],["2014-10-27",59.6084,59.7167,57.8964,58.5122,10274915.0],["2014-10-28",58.8032,59.6829,58.722,59.6423,6061198.0],["2014-10-29",60.231,60.9009,59.7573,60.1227,4867955.0],["2014-10-30",59.8317,60.0889,58.722,59.5002,4672352.0],["2014-10-31",59.9197,60.2107,59.04,60.1768,5554237.0],["2014-11-03",60.2174,60.4813,58.8032,58.9656,5602459.0],["2014-11-04",58.0385,58.2686,57.1792,57.734,6075289.0],["2014-11-05",58.3024,58.8167,57.5716,58.5122,4434684.0],["2014-11-06",57.4634,58.6205,57.4566,58.4648,8053450.0],["2014-11-07",58.519,59.852,58.3566,59.5746,5673853.0],["2014-11-10",59.9332,60.3528,59.1686,59.5002,4780800.0],["2014-11-11",59.4054,60.434,58.9115,60.2986,5478250.0],["2014-11-12",59.737,60.3122,59.5069,59.9468,5766123.0],["2014-11-13",59.331,59.7167,57.5716,58.3904,8276087.0],["2014-11-14",58.7423,59.2228,58.3701,58.6408,5705062.0],["2014-11-17",58.5325,58.5325,58.0047,58.1265,7427499.0],["2014-11-18",58.2957,58.9047,57.9844,58.6408,5187037.0],["2014-11-19",58.4851,58.6814,57.7814,58.2212,4545324.0],["2014-11-20",58.2213,58.8573,58.1942,58.7829,3911858.0],["2014-11-21",59.5746,59.7641,58.8235,59.2769,7073972.0],["2014-11-24",59.9197,60.0686,59.3581,59.7235,5882191.0],["2014-11-25",59.7032,59.7979,58.2889,58.4378,7133781.0],["2014-11-26",58.6137,58.7355,57.9912,58.2821,5888245.0],["2014-11-28",55.6567,55.7649,53.1259,53.9785,9151501.0],["2014-12-01",54.5322,56.443,53.8412,56.02,16735150.0],["2014-12-02",55.6815,57.416,55.5616,56.8943,12108084.0],["2014-12-03",57.3526,58.657,56.8802,58.5935,9088551.0],["2014-12-04",57.9237,58.5019,57.7192,58.1987,6859361.0],["2014-12-05",57.8532,58.1564,57.2539,57.4513,7176801.0],["2014-12-08",56.4127,56.555,53.9157,54.1434,9385856.0],["2014-12-09",54.0224,55.4665,53.9228,55.0966,7600321.0],["2014-12-10",53.8161,54.2358,52.8984,53.4533,7780627.0],["2014-12-11",53.1261,54.5915,53.1119,53.4106,6044576.0],["2014-12-12",52.6139,53.8588,52.18,52.7989,7172493.0],["2014-12-15",53.4035,53.9228,51.8598,52.0448,6574577.0],["2014-12-16",51.5539,54.4279,51.4472,52.934,8898828.0],["2014-12-17",53.1901,55.687,53.1545,55.3456,8778223.0],["2014-12-18",56.6403,56.9035,54.8334,56.3202,8075829.0],["2014-12-19",56.1566,57.9919,55.7368,57.9919,10516979.0],["2014-12-22",57.7572,57.9635,56.3486,57.4726,7224181.0],["2014-12-23",57.8141,59.2226,57.5864,58.9736,7775719.0],["2014-12-24",58.4543,58.6891,57.6362,58.5041,3099970.0],["2014-12-26",58.6749,58.81,57.9706,58.369,2674046.0],["2014-12-29",58.7389,59.116,57.7857,58.1271,4200040.0],["2014-12-30",58.0987,58.1129,57.2023,57.9066,4142242.0],["2014-12-31",57.3588,57.8497,56.7755,57.3446,3561855.0],["2015-01-02",56.9177,57.6931,56.3984,57.373,3640789.0],["2015-01-05",56.4696,56.4696,54.7125,55.246,6115096.0],["2015-01-06",54.8263,55.6515,54.1078,54.7765,6048382.0],["2015-01-07",55.4452,55.6871,54.0651,54.7836,5484624.0],["2015-01-08",55.3527,56.0285,55.118,55.2673,6746168.0],["2015-01-09",55.5946,55.6301,54.1149,55.1606,5212662.0],["2015-01-12",54.2927,54.4279,53.0834,53.3182,7139938.0],["2015-01-13",53.3466,54.1149,52.8202,53.3324,7096564.0],["2015-01-14",52.5143,53.9086,52.0377,53.6952,7121907.0],["2015-01-15",54.4919,54.684,53.311,54.058,7283883.0],["2015-01-16",54.3995,55.6728,54.3497,55.5306,6575278.0],["2015-01-20",55.31,55.495,54.0082,55.495,5620355.0],["2015-01-21",55.7938,56.5905,55.5875,56.37,4499349.0],["2015-01-22",56.9106,56.9106,55.2887,56.0997,5230492.0],["2015-01-23",55.9858,56.8253,55.6017,56.0926,4878393.0],["2015-01-26",56.1139,57.1596,55.7013,57.1383,3877993.0],["2015-01-27",56.8537,57.2592,56.2135,56.4909,4475609.0],["2015-01-28",56.2633,56.4909,54.2643,54.4208,6185315.0],["2015-01-29",55.6942,55.7795,53.745,55.7084,6308324.0],["2015-01-30",55.3599,57.8782,55.0042,56.9107,9233797.0],["2015-02-02",58.1769,58.4615,55.8862,57.0245,7977662.0],["2015-02-03",57.8283,58.5397,57.3374,58.4401,7148953.0],["2015-02-04",57.6007,58.0986,56.7684,57.5153,6883001.0],["2015-02-05",58.2338,58.9737,57.9422,58.4188,5255935.0],["2015-02-06",59.0377,59.2226,58.0773,58.1556,4689572.0],["2015-02-09",58.5042,59.2013,57.6647,57.807,6593709.0],["2015-02-10",57.7785,57.9848,56.5265,57.8425,5640389.0],["2015-02-11",56.8466,57.43,56.242,56.8964,4836021.0],["2015-02-12",57.5722,58.497,57.309,58.3619,6020735.0],["2015-02-13",59.1586,59.5712,58.7247,59.123,4530702.0],["2015-02-17",58.7033,59.1017,58.369,58.7105,4498447.0],["2015-02-18",58.7104,58.7104,57.7999,57.8852,5200040.0],["2015-02-19",56.2491,57.8852,56.2064,57.3446,4529200.0],["2015-02-20",57.494,57.7003,56.7328,56.9818,3789542.0],["2015-02-23",56.4625,57.309,56.2704,56.7683,3167685.0],["2015-02-24",57.2521,57.3161,56.434,56.7328,2715516.0],["2015-02-25",56.8466,57.2806,56.6119,57.06,2897325.0],["2015-02-26",56.4411,56.6332,55.3812,55.7155,4704397.0],["2015-02-27",55.936,56.0854,55.2602,55.4025,5132525.0],["2015-03-02",55.3883,55.3883,54.5275,55.3029,4463688.0],["2015-03-03",55.3456,56.057,55.1108,55.495,4282580.0],["2015-03-04",55.4025,55.7582,54.9401,55.7226,3222278.0],["2015-03-05",55.5804,55.6302,54.9045,55.1251,3620755.0],["2015-03-06",54.8522,55.1897,53.5023,53.689,5094060.0],["2015-03-09",53.7033,54.4142,53.5597,53.7105,3405690.0],["2015-03-10",53.0427,53.5094,52.8129,53.0068,4206551.0],["2015-03-11",52.8632,53.6172,52.8201,53.3228,3463688.0],["2015-03-12",53.6459,53.89,53.3012,53.5525,4276069.0],["2015-03-13",52.9925,53.1073,51.9872,52.3031,6210257.0],["2015-03-16",51.9728,52.5401,51.7718,52.497,5451868.0],["2015-03-17",52.4108,52.5903,51.8292,51.9584,3948212.0],["2015-03-18",51.743,53.5669,51.5204,53.1432,4188621.0],["2015-03-19",52.2816,52.5113,51.4845,51.6066,5475709.0],["2015-03-20",52.0302,53.0571,51.901,52.2169,13430332.0],["2015-03-23",52.497,52.9709,52.3031,52.3175,3773916.0],["2015-03-24",52.3462,52.5903,51.9944,52.0231,2866774.0],["2015-03-25",52.4036,53.3084,52.2098,52.935,4791546.0],["2015-03-26",53.5741,53.6387,52.5042,52.9422,4960934.0],["2015-03-27",52.4467,52.8704,52.0949,52.2169,3605129.0],["2015-03-30",52.7339,53.3658,52.6693,53.1217,3913653.0],["2015-03-31",52.418,52.935,52.1954,52.418,4901232.0],["2015-04-01",53.294,53.5525,52.7555,53.3084,4435641.0],["2015-04-02",52.8776,53.689,52.6693,53.531,5286587.0],["2015-04-06",53.8182,55.2974,53.4951,54.9384,7009416.0],["2015-04-07",54.9958,55.3764,54.5865,55.1538,4489733.0],["2015-04-08",55.3046,55.441,54.9168,55.003,5098367.0],["2015-04-09",55.0317,56.0442,55.003,55.8862,4107883.0],["2015-04-10",56.0945,56.3817,55.7283,56.3314,3343885.0],["2015-04-13",56.6186,56.7551,55.7857,55.8216,2659521.0],["2015-04-14",56.2596,57.1428,56.1734,56.9418,4581188.0],["2015-04-15",57.5808,58.9236,57.2577,58.5287,6778023.0],["2015-04-16",58.2845,58.6938,57.6957,58.4281,5520184.0],["2015-04-17",58.0476,58.2486,57.2361,57.825,6590504.0],["2015-04-20",57.8896,58.4784,57.6311,57.7101,3887709.0],["2015-04-21",57.7101,57.7819,56.8915,57.0495,2987379.0],["2015-04-22",57.2146,57.4013,56.5468,57.15,3472103.0],["2015-04-23",57.3367,57.9829,57.1859,57.4731,3431233.0],["2015-04-24",57.2218,57.4444,56.8699,57.2792,3437844.0],["2015-04-27",57.5449,57.7603,57.0207,57.0351,4679054.0],["2015-04-28",56.8843,57.3151,56.5899,57.229,2752279.0],["2015-04-29",57.0925,57.6454,56.9417,57.5234,3936392.0],["2015-04-30",57.7316,57.9039,57.0136,57.5162,3861765.0],["2015-05-01",57.4157,57.8752,57.1931,57.8034,3357408.0],["2015-05-04",57.868,57.9398,57.0207,57.4659,2783131.0],["2015-05-05",57.8896,58.2199,56.3601,56.4535,4884904.0],["2015-05-06",58.8733,58.8949,56.712,57.0279,6812581.0],["2015-05-07",56.4463,56.6976,55.4123,55.7282,6714715.0],["2015-05-08",56.2524,56.2811,55.0892,55.9365,6223680.0],["2015-05-11",56.0585,56.1375,55.0102,55.0604,4994090.0],["2015-05-12",55.0892,55.2687,54.5793,55.0604,4107883.0],["2015-05-13",55.3333,55.5272,54.3496,54.6942,3530802.0],["2015-05-14",54.7732,55.4195,54.7086,54.7804,2461685.0],["2015-05-15",54.644,55.3692,54.285,55.1753,2729340.0],["2015-05-18",54.8737,55.5487,54.7517,55.4625,3214565.0],["2015-05-19",54.9384,55.1394,54.4357,54.4573,5179605.0],["2015-05-20",54.7373,55.319,54.4358,55.0174,3633777.0],["2015-05-21",55.24,55.599,54.9384,55.2543,3464890.0],["2015-05-22",54.802,55.4985,54.4645,55.2974,3747270.0],["2015-05-26",54.8091,55.2902,54.5865,55.0892,5209456.0],["2015-05-27",55.0245,55.6205,54.6512,55.161,4097265.0],["2015-05-28",55.0533,56.037,54.7948,55.8144,4795953.0],["2015-05-29",55.9796,56.2524,55.3046,56.1447,6059401.0],["2015-06-01",56.6473,56.9776,55.9436,56.6473,5075128.0],["2015-06-02",56.8053,57.3654,56.0226,57.0423,5447661.0],["2015-06-03",56.4822,56.7335,56.2381,56.274,4178103.0],["2015-06-04",55.8934,56.2093,55.4626,55.5056,4757287.0],["2015-06-05",55.2328,57.1284,55.2184,56.791,5378744.0],["2015-06-08",56.5517,56.6605,55.8848,55.9863,4823700.0],["2015-06-09",56.4212,56.675,56.1095,56.1675,4073826.0],["2015-06-10",56.9505,57.2187,56.675,57.1462,4651508.0],["2015-06-11",57.1172,57.5594,56.9359,57.1897,3361314.0],["2015-06-12",56.9432,56.9867,56.0733,56.385,3677552.0],["2015-06-15",55.9935,56.617,55.8993,56.1458,3042272.0],["2015-06-16",55.9428,57.0954,55.9428,56.9142,3753681.0],["2015-06-17",57.4289,57.6391,56.443,57.1244,4170891.0],["2015-06-18",57.3057,57.5304,56.9069,57.3419,4342482.0],["2015-06-19",57.0664,57.6174,56.501,56.5227,5631774.0],["2015-06-22",56.6242,57.2694,56.4285,57.1172,3594811.0],["2015-06-23",57.2694,57.5811,56.9287,57.5594,4648502.0],["2015-06-24",57.4289,57.8131,57.0954,57.5014,3866273.0],["2015-06-25",57.2694,57.5086,56.7982,56.9287,4251628.0],["2015-06-26",56.762,57.4651,56.1095,57.4217,5971752.0],["2015-06-29",56.559,56.6242,55.892,56.0878,4901933.0],["2015-06-30",56.675,56.7475,56.1023,56.3777,4082140.0],["2015-07-01",56.2038,56.3705,54.7829,55.0584,4249925.0],["2015-07-02",55.3918,55.7398,54.8844,54.8989,3012521.0],["2015-07-06",54.0217,54.1449,53.4273,53.5723,4224582.0],["2015-07-07",53.3838,54.0435,52.6879,53.7898,4825604.0],["2015-07-08",53.42,53.7463,52.2891,52.5864,3452469.0],["2015-07-09",53.4418,53.826,52.9851,53.0068,3560553.0],["2015-07-10",53.4055,53.7752,52.9996,53.1446,3377341.0],["2015-07-13",53.2606,53.3185,52.7676,53.2461,3112992.0],["2015-07-14",53.1011,53.9202,53.0576,53.8478,3370931.0],["2015-07-15",53.5578,53.8115,52.5139,52.9851,4163278.0],["2015-07-16",53.0793,53.2388,52.4921,52.5574,4427427.0],["2015-07-17",52.3326,52.3979,51.9847,52.1369,4112191.0],["2015-07-20",51.9774,52.1369,50.6218,50.9335,5410698.0],["2015-07-21",51.0205,51.5352,50.745,50.9045,4015827.0],["2015-07-22",50.7523,51.035,50.2593,50.3608,4968847.0],["2015-07-23",50.3391,50.5928,49.9476,50.5203,3714314.0],["2015-07-24",50.3536,50.4841,49.1937,49.5997,4844035.0],["2015-07-27",49.172,49.5054,48.7877,49.1212,6075929.0],["2015-07-28",49.259,50.6363,48.94,50.4696,5116598.0],["2015-07-29",50.3826,51.441,50.1723,51.3685,5601222.0],["2015-07-30",51.2742,51.9774,50.4841,51.76,4952018.0],["2015-07-31",51.6512,51.7382,50.687,50.89,4925473.0],["2015-08-03",50.3608,50.745,49.7954,50.3101,4005710.0],["2015-08-04",50.5348,51.1438,49.7809,50.0419,3655915.0],["2015-08-05",50.5711,51.0278,49.6431,49.7736,3945307.0],["2015-08-06",49.5634,50.4841,49.1502,50.3246,5523490.0],["2015-08-07",50.2666,50.7885,49.6649,49.8606,3212161.0],["2015-08-10",50.0854,51.7309,49.8969,51.6729,4485726.0],["2015-08-11",50.2376,51.8832,50.1723,51.8179,5113092.0],["2015-08-12",51.7019,53.826,51.6222,53.449,7950115.0],["2015-08-13",52.8836,53.2388,52.4124,52.8691,7370229.0],["2015-08-14",52.9488,53.507,52.8618,53.2098,3210157.0],["2015-08-17",53.0213,53.536,52.7748,53.4563,4892117.0],["2015-08-18",53.0503,53.5505,53.0358,53.4925,3791345.0],["2015-08-19",53.304,53.5723,52.0209,52.3109,5710508.0],["2015-08-20",52.0789,52.3326,51.0785,51.0858,4272864.0],["2015-08-21",50.7088,51.354,50.2086,50.2086,6101873.0],["2015-08-24",48.1281,49.7664,46.9972,47.6496,10508965.0],["2015-08-25",49.1502,49.9404,47.6206,47.6641,8439848.0],["2015-08-26",48.7732,49.1285,47.6641,48.679,8003806.0],["2015-08-27",49.5852,51.1945,49.3169,51.151,8189522.0],["2015-08-28",51.0568,52.9996,50.9118,52.0789,6665031.0],["2015-08-31",51.7672,53.1156,50.4333,52.9271,7350997.0],["2015-09-01",51.4482,51.9339,50.3173,50.7523,7106581.0],["2015-09-02",51.528,51.76,50.1796,51.528,5675949.0],["2015-09-03",51.6947,52.5791,51.122,51.3685,4748573.0],["2015-09-04",50.4768,50.8538,50.1216,50.4913,4587799.0],["2015-09-08",50.9017,51.0922,49.7512,50.931,5330862.0],["2015-09-09",51.0849,51.7078,49.4654,49.568,4232996.0],["2015-09-10",49.6486,50.0736,48.8571,49.6413,4481719.0],["2015-09-11",48.9597,49.2455,48.2342,49.0257,5647000.0],["2015-09-14",48.7985,49.2528,48.4028,48.5054,3885105.0],["2015-09-15",48.8205,49.2968,48.5933,48.9158,4769208.0],["2015-09-16",49.3408,50.2202,49.1209,50.1176,5143644.0],["2015-09-17",50.1249,51.1362,49.7439,50.081,5811680.0],["2015-09-18",49.2016,49.6999,48.6153,48.9817,6148953.0],["2015-09-21",49.2895,49.3555,48.6739,48.9524,3430732.0],["2015-09-22",48.3002,48.8425,47.7139,48.1903,6204548.0],["2015-09-23",48.3661,48.5787,47.3915,47.5014,3915657.0],["2015-09-24",47.0397,48.051,47.0031,47.6919,4376740.0],["2015-09-25",48.073,48.5127,47.4868,48.4541,5663127.0],["2015-09-28",47.7359,48.073,46.6074,46.6367,4819393.0],["2015-09-29",46.9591,47.4355,46.6733,47.2449,4065411.0],["2015-09-30",47.7799,48.5567,47.5893,48.476,5177402.0],["2015-10-01",49.121,49.8098,47.9045,48.3442,5170289.0],["2015-10-02",47.9997,50.4327,47.8165,50.4107,4848042.0],["2015-10-05",50.9164,52.2501,50.8724,51.7738,4636883.0],["2015-10-06",51.913,53.2834,51.3267,52.4626,6602925.0],["2015-10-07",53.2834,53.9282,52.1108,52.6824,7662025.0],["2015-10-08",52.6531,54.4192,52.4553,54.28,6145848.0],["2015-10-09",54.4192,54.6977,53.7597,53.9356,5825503.0],["2015-10-12",54.0895,54.1554,53.1661,53.5252,3298908.0],["2015-10-13",53.0855,53.9209,52.7997,53.2834,3060002.0],["2015-10-14",53.2174,54.3533,52.9829,54.1554,4271161.0],["2015-10-15",54.0162,54.815,53.5985,54.7563,5451868.0],["2015-10-16",55.3206,55.3279,53.8769,54.3972,5200441.0],["2015-10-19",53.7817,53.8843,52.8876,53.2834,4929280.0],["2015-10-20",53.1001,53.7011,52.8143,53.1881,4472303.0],["2015-10-21",53.1222,53.4813,52.7191,52.7704,3647501.0],["2015-10-22",53.2028,54.5512,53.1954,54.4779,4268957.0],["2015-10-23",54.1847,54.6024,53.767,54.0162,4033357.0],["2015-10-26",53.789,53.9356,52.5066,52.5139,3864670.0],["2015-10-27",51.7957,51.8763,51.0043,51.444,4492537.0],["2015-10-28",51.8617,54.6024,51.5026,54.0895,7546128.0],["2015-10-29",53.8257,54.8736,53.4959,54.324,4835320.0],["2015-10-30",54.5438,55.3719,53.9209,54.6244,4692077.0],["2015-11-02",54.2214,55.8263,54.1408,55.3866,4642592.0],["2015-11-03",55.9508,56.691,55.5917,56.134,5252129.0],["2015-11-04",56.0608,56.0608,55.0421,55.5185,4422719.0],["2015-11-05",55.1594,56.625,55.0714,55.4818,3960032.0],["2015-11-06",54.9982,55.4379,54.4852,55.0348,3658720.0],["2015-11-09",54.9176,55.4305,54.6684,55.1154,4103276.0],["2015-11-10",54.9102,56.2366,54.7563,55.8849,4070820.0],["2015-11-11",55.9728,56.6983,55.3206,55.4159,5110788.0],["2015-11-12",54.6171,54.9249,53.4666,53.5985,3873685.0],["2015-11-13",53.4519,54.1921,53.0269,53.8696,3697185.0],["2015-11-16",53.9722,54.9762,53.5032,54.9395,4430532.0],["2015-11-17",54.9835,55.0788,54.214,54.4119,3354603.0],["2015-11-18",54.6757,55.6211,54.4632,55.5258,3608434.0],["2015-11-19",55.196,55.9728,54.8223,55.1814,3761795.0],["2015-11-20",55.1447,55.3866,54.1994,54.2947,3246419.0],["2015-11-23",54.2214,54.749,53.9356,54.302,2496344.0],["2015-11-24",54.6317,55.8482,54.2067,55.6211,4281879.0],["2015-11-25",55.0348,55.7237,54.7783,55.24,2954423.0],["2015-11-27",54.6318,55.1521,54.5951,55.1008,1417710.0],["2015-11-30",55.1521,55.9875,54.8223,55.3939,5475508.0],["2015-12-01",55.4598,56.244,54.9689,56.2,4668637.0],["2015-12-02",55.6943,56.5517,54.9615,55.1887,6633677.0],["2015-12-03",55.4818,55.5698,52.7118,53.0782,6973956.0],["2015-12-04",52.3307,53.2101,51.0336,52.5579,8924772.0],["2015-12-07",51.2535,51.7664,50.037,50.7991,7652509.0],["2015-12-08",49.3397,50.3176,48.8433,49.8582,7682160.0],["2015-12-09",49.9397,51.2806,49.8434,50.3398,4981869.0],["2015-12-10",50.1249,51.3547,49.8953,50.688,5012321.0],["2015-12-11",49.8657,49.9768,48.6285,48.9174,6369128.0],["2015-12-14",48.5247,49.4656,48.0728,49.3767,6626665.0],["2015-12-15",49.962,50.9843,49.8657,50.7028,5339677.0],["2015-12-16",50.7028,51.577,50.0212,51.0214,5573174.0],["2015-12-17",50.5472,50.8213,48.6359,49.2063,5757989.0],["2015-12-18",49.2063,49.6508,48.7692,48.8655,7039367.0],["2015-12-21",49.147,49.5915,48.3173,48.9989,4542122.0],["2015-12-22",49.1248,50.488,48.7025,49.6212,5765101.0],["2015-12-23",50.5843,51.3695,50.2953,51.2732,5657518.0],["2015-12-24",51.2732,51.5844,50.8584,51.2658,2210157.0],["2015-12-28",50.2509,50.725,49.9842,50.3694,3526295.0],["2015-12-29",51.3251,51.4881,50.1175,50.5176,3509366.0],["2015-12-30",49.8286,50.7546,49.5471,49.6508,3142442.0],["2015-12-31",49.2063,50.3768,49.2063,50.0879,4625864.0],["2016-01-04",49.7027,50.2879,49.1693,49.9397,4785736.0],["2016-01-05",49.7693,50.9028,49.473,50.7695,4475609.0],["2016-01-06",49.4508,49.7175,47.9765,48.4803,6751978.0],["2016-01-07",47.4653,48.6581,47.1838,47.6061,6573775.0],["2016-01-08",47.9765,48.1173,46.6282,46.7986,6213563.0],["2016-01-11",46.643,46.9838,44.4279,45.354,9141741.0],["2016-01-12",45.5021,45.8429,43.576,45.1688,8010518.0],["2016-01-13",45.7466,46.5245,44.4724,44.7465,7849745.0],["2016-01-14",45.0058,48.0136,44.5909,47.4135,9598618.0],["2016-01-15",45.428,46.7097,45.1613,46.5171,7427026.0],["2016-01-19",47.0431,47.1542,44.702,45.5318,7865371.0],["2016-01-20",44.6428,45.0947,43.1463,44.1686,9801863.0],["2016-01-21",43.7908,45.3169,43.5315,45.0799,7213763.0],["2016-01-22",47.0653,47.7024,45.517,47.2653,7603025.0],["2016-01-25",46.6801,47.6357,45.7318,45.7762,5632275.0],["2016-01-26",46.7393,47.1246,46.0355,46.843,5590404.0],["2016-01-27",46.5245,48.7988,46.1393,47.532,6222979.0],["2016-01-28",49.0063,49.4508,47.4728,48.7988,7611439.0],["2016-01-29",48.8878,50.9917,48.8063,50.9917,10032355.0],["2016-02-01",50.036,50.2138,48.7692,49.31,6064309.0],["2016-02-02",47.6654,49.1174,47.4357,48.5099,5772914.0],["2016-02-03",49.3322,50.5176,47.9691,50.4731,6430532.0],["2016-02-04",51.0436,52.2215,49.473,49.6212,9283081.0],["2016-02-05",49.1915,49.3767,47.9691,48.5025,6403686.0],["2016-02-08",47.1764,49.4137,46.8504,49.0359,6607232.0],["2016-02-09",48.2506,49.0211,47.4505,48.3173,4978964.0],["2016-02-10",48.2506,49.636,47.6283,48.6433,7309426.0],["2016-02-11",47.7024,49.2804,47.5024,49.0433,6049584.0],["2016-02-12",49.636,50.2138,49.2211,49.6804,5033457.0],["2016-02-16",50.562,50.6139,49.7471,50.3842,6307322.0],["2016-02-17",51.3696,52.8216,50.9028,52.3252,6550937.0],["2016-02-18",52.8438,52.9401,51.7177,52.0734,4886607.0],["2016-02-19",51.74,52.1326,51.0658,52.0511,5556446.0],["2016-02-22",53.2661,53.4809,52.6734,53.1031,4673044.0],["2016-02-23",52.8734,53.1698,50.8065,51.1177,4221877.0],["2016-02-24",50.162,51.5696,49.9323,51.4659,3453271.0],["2016-02-25",51.6129,51.8949,50.8114,51.6871,2522900.0],["2016-02-26",52.8596,52.8596,51.7613,51.7984,3347800.0],["2016-02-29",52.1769,52.3401,50.8485,51.0711,4651000.0],["2016-03-01",51.3902,52.3921,50.8856,52.2808,4472100.0],["2016-03-02",52.0062,53.1787,51.6277,53.1416,4522400.0],["2016-03-03",53.1267,53.149,51.4867,52.3104,6663200.0],["2016-03-04",52.4663,52.6889,51.316,51.739,5744800.0],["2016-03-07",51.9988,52.496,50.7001,52.2065,6939600.0],["2016-03-08",51.8465,51.8915,49.6562,49.8062,7144900.0],["2016-03-09",50.4288,51.944,49.7312,51.3289,5721100.0],["2016-03-10",51.2089,51.554,50.6538,51.3364,4637700.0],["2016-03-11",52.2591,52.6641,51.839,52.4691,3925300.0],["2016-03-14",51.854,52.259,51.494,51.794,2938200.0],["2016-03-15",51.0514,51.2764,50.6163,51.2539,4180000.0],["2016-03-16",51.5615,52.3116,51.0589,52.0715,3601500.0],["2016-03-17",52.7541,53.3842,52.094,53.0016,4337100.0],["2016-03-18",53.4367,53.6842,52.5816,53.4817,5978200.0],["2016-03-21",53.1742,53.5267,52.5591,53.0091,2327000.0],["2016-03-22",52.5291,52.9341,52.034,52.214,3321000.0],["2016-03-23",51.674,52.0565,51.0289,51.2239,4478900.0],["2016-03-24",50.4588,51.5615,50.4438,51.389,5142200.0],["2016-03-28",51.5015,51.5465,50.8264,51.0289,2499600.0],["2016-03-29",50.2188,51.0364,50.1813,50.9539,3324700.0],["2016-03-30",51.689,51.989,51.1714,51.4565,3037600.0],["2016-03-31",51.1864,52.0715,51.1189,51.3289,3304700.0],["2016-04-01",50.4288,51.3214,50.2413,51.1564,2629500.0],["2016-04-04",51.5165,51.8465,50.8339,51.1489,3233700.0],["2016-04-05",50.6164,51.0664,50.2113,50.5713,4191400.0],["2016-04-06",50.9614,52.6866,50.5564,52.5966,4120800.0],["2016-04-07",52.169,52.8066,51.7565,52.0415,2558800.0],["2016-04-08",53.0391,53.3617,52.6716,52.9566,3212700.0],["2016-04-11",53.1142,53.6917,53.0842,53.0992,3170900.0],["2016-04-12",53.4667,54.6968,52.7541,54.3443,4211000.0],["2016-04-13",54.4943,54.6668,53.7442,54.1868,3753200.0],["2016-04-14",54.5018,55.8595,54.2318,55.747,6062700.0],["2016-04-15",55.357,55.507,54.0818,54.1193,4782300.0],["2016-04-18",54.1193,55.2519,53.0316,54.9819,3763100.0],["2016-04-19",55.2894,56.2495,54.7494,56.152,4027200.0],["2016-04-20",55.9795,57.0972,55.507,56.3096,4187200.0],["2016-04-21",56.4146,56.8046,55.792,55.972,3228800.0],["2016-04-22",56.197,57.0071,56.1295,56.8946,2851900.0],["2016-04-25",56.4521,56.9546,55.9795,56.3321,3065200.0],["2016-04-26",56.8196,57.4572,56.4371,57.3672,3223500.0],["2016-04-27",57.5772,58.5748,57.4947,58.1473,3678600.0],["2016-04-28",58.2898,58.2898,56.8796,57.1797,3683300.0],["2016-04-29",57.3822,57.9298,56.8421,57.4947,4495300.0],["2016-05-02",57.1722,57.3822,56.5496,57.2547,3354900.0],["2016-05-03",56.5796,56.9171,56.0395,56.6846,4191900.0],["2016-05-04",56.3921,56.8421,55.3944,55.4769,6165400.0],["2016-05-05",56.7521,57.6747,56.3171,57.1122,6338800.0],["2016-05-06",56.4896,57.4872,56.3321,57.0522,5258000.0],["2016-05-09",56.4446,56.8796,55.6945,56.6621,3936400.0],["2016-05-10",56.7521,57.4422,56.6471,57.3147,4696300.0],["2016-05-11",56.9321,57.7722,56.7671,57.2397,4523400.0],["2016-05-12",57.7423,57.9073,57.1272,57.3672,3639500.0],["2016-05-13",57.2772,57.2922,56.3846,56.5121,3689900.0],["2016-05-16",57.1197,57.6447,56.8871,57.4047,4468400.0],["2016-05-17",57.2547,57.8173,56.8271,57.2622,5319300.0],["2016-05-18",56.5421,56.9246,55.7395,56.1145,6095500.0],["2016-05-19",55.882,56.2571,55.3719,56.137,3963800.0],["2016-05-20",56.4896,56.5796,55.957,56.2271,3411300.0],["2016-05-23",55.867,56.5346,55.7395,56.1595,3334500.0],["2016-05-24",56.6621,57.2997,56.2421,57.0972,3619900.0],["2016-05-25",57.6597,58.0198,56.9171,57.1347,3399500.0],["2016-05-26",57.5322,57.8923,57.0447,57.0897,2286800.0],["2016-05-27",56.9846,57.1722,56.6921,57.1197,2203100.0],["2016-05-31",57.1722,57.3897,56.3171,56.5871,4584800.0],["2016-06-01",56.182,56.6696,55.7545,56.5871,3041900.0],["2016-06-02",56.122,56.4446,55.777,56.4146,2244600.0],["2016-06-03",56.6171,56.7971,55.7845,56.1295,2562000.0],["2016-06-06",56.6771,57.1422,56.4221,56.5646,3296100.0],["2016-06-07",57.0072,57.8848,56.6846,57.6597,4531800.0],["2016-06-08",58.0233,58.3036,57.0462,57.1446,4143400.0],["2016-06-09",56.4781,57.3113,56.4478,57.2658,3846600.0],["2016-06-10",56.8113,57.1598,56.6599,57.1522,4066300.0],["2016-06-13",56.6902,57.334,56.5311,57.0007,5074600.0],["2016-06-14",56.8795,57.0083,56.6599,56.9023,3880300.0],["2016-06-15",56.8795,57.0689,56.5008,56.6977,3104700.0],["2016-06-16",56.3266,56.5311,55.9175,56.3947,3378000.0],["2016-06-17",56.6977,56.8492,56.4023,56.7735,4062600.0],["2016-06-20",57.5537,58.0688,57.3416,57.6446,3698000.0],["2016-06-21",57.8037,58.5384,57.4249,58.4475,3164000.0],["2016-06-22",58.5384,58.8414,58.1445,58.4021,3564000.0],["2016-06-23",58.9475,59.3186,58.546,59.3186,4104000.0],["2016-06-24",57.3264,57.9097,56.6901,57.0159,5601400.0],["2016-06-27",56.3266,56.6144,54.9176,55.3873,5173100.0],["2016-06-28",56.2887,56.2887,55.4252,56.0312,4449100.0],["2016-06-29",56.0387,57.0689,55.963,56.8795,4330800.0],["2016-06-30",56.978,57.3113,56.6901,57.2355,3779300.0],["2016-07-01",57.1371,57.7582,56.9174,57.3189,3944600.0],["2016-07-05",56.7356,57.3567,56.4553,56.978,3599000.0],["2016-07-06",56.978,57.2355,56.569,57.1522,3358300.0],["2016-07-07",57.3189,57.5613,56.8113,57.1522,4564200.0],["2016-07-08",57.9476,57.9476,57.084,57.6673,3804200.0],["2016-07-11",57.8188,58.19,57.5158,57.7203,3204200.0],["2016-07-12",58.6369,58.7051,58.0688,58.6066,4347500.0],["2016-07-13",58.6975,58.7656,57.7355,58.1975,3659400.0],["2016-07-14",58.7429,58.8262,58.2733,58.4854,4158200.0],["2016-07-15",58.5838,58.7581,58.243,58.5687,3886400.0],["2016-07-18",58.3339,58.4248,57.9703,58.1521,2779400.0],["2016-07-19",57.8188,58.2354,57.6673,57.8491,2262500.0],["2016-07-20",57.6749,58.2278,57.4703,57.8339,1825800.0],["2016-07-21",57.5082,57.9552,57.2583,57.3643,1980400.0],["2016-07-22",57.3189,57.5764,56.9098,57.0992,2411400.0],["2016-07-25",56.7356,57.0083,56.1296,56.4402,4181800.0],["2016-07-26",56.2129,56.728,56.0311,56.5765,2734400.0],["2016-07-27",56.4856,56.6977,55.9175,56.1751,2975100.0],["2016-07-28",55.8872,56.2963,55.6221,55.9857,3570000.0],["2016-07-29",55.6145,56.728,55.4858,56.6068,3210700.0],["2016-08-01",56.3569,56.425,55.5236,55.7433,4132400.0],["2016-08-02",56.0236,56.1145,54.6222,55.3873,5563900.0],["2016-08-03",55.6978,56.3644,54.7889,56.3417,4697100.0],["2016-08-04",56.0614,56.6977,55.9933,56.2432,3745600.0],["2016-08-05",56.2054,56.2054,55.3418,55.8115,3842600.0],["2016-08-08",56.1978,56.5765,55.9402,56.3266,3378000.0],["2016-08-09",56.569,56.6371,55.5388,55.8115,3353200.0],["2016-08-10",56.0539,56.2963,55.3949,55.5009,2659800.0],["2016-08-11",55.9327,56.4932,55.5312,56.2432,2729400.0],["2016-08-12",56.4023,56.5083,55.9402,56.4023,2151400.0],["2016-08-15",56.7356,56.9856,56.5992,56.8492,4851600.0],["2016-08-16",56.6371,57.7658,56.4326,57.5764,4289400.0],["2016-08-17",57.4704,58.0385,57.1522,58.0309,3983000.0],["2016-08-18",58.2657,58.7126,58.1218,58.6899,4390500.0],["2016-08-19",58.2581,58.4399,57.8188,57.9779,2992200.0],["2016-08-22",57.5915,57.9703,57.3189,57.8415,2521900.0],["2016-08-23",57.8491,58.3793,57.8491,58.243,2432900.0],["2016-08-24",58.2354,59.0384,58.0006,58.8717,5358000.0],["2016-08-25",58.8262,58.8565,58.3263,58.599,3228100.0],["2016-08-26",58.7353,59.0383,58.2127,58.4551,3517400.0],["2016-08-29",58.4021,59.0989,58.0233,59.0459,3335300.0],["2016-08-30",59.4474,59.4474,58.7732,58.9626,2309600.0],["2016-08-31",58.7657,58.7657,57.94,58.2127,3376600.0],["2016-09-01",57.9855,58.2127,57.5764,58.2051,3261000.0],["2016-09-02",58.7581,58.9171,57.993,58.7126,3458300.0],["2016-09-06",58.7808,59.2126,58.599,59.0838,3978800.0],["2016-09-07",59.2062,59.4816,58.862,58.9996,3881700.0],["2016-09-08",59.3362,59.5886,58.7396,59.4739,5019200.0],["2016-09-09",59.1297,59.1297,58.1353,58.2194,4496700.0],["2016-09-12",57.4468,58.25,57.2097,58.0205,4638200.0],["2016-09-13",57.3856,57.4851,56.1082,56.2306,5846500.0],["2016-09-14",56.0776,56.3683,54.6395,54.9225,5624200.0],["2016-09-15",54.9761,55.6645,54.9455,55.282,5324800.0],["2016-09-16",54.7695,54.9225,54.257,54.3335,5411300.0],["2016-09-19",54.716,54.9302,54.1653,54.1729,4220500.0],["2016-09-20",54.2035,54.5477,53.9205,53.9281,4337600.0],["2016-09-21",54.4024,54.9914,54.0887,54.9225,4294500.0],["2016-09-22",55.5192,55.6875,54.5401,54.6242,5204000.0],["2016-09-23",54.6089,54.6089,52.8955,53.2397,5802100.0],["2016-09-26",53.3927,53.6986,52.949,53.0255,4688300.0],["2016-09-27",52.5895,52.7578,51.8857,52.513,4862200.0],["2016-09-28",52.8343,55.2132,52.513,54.999,8044800.0],["2016-09-29",54.9378,55.9399,54.5324,55.1826,6467700.0],["2016-09-30",55.5039,56.1235,55.0602,55.7793,5110500.0],["2016-10-03",55.7793,55.9782,55.4045,55.7028,3002200.0],["2016-10-04",55.7181,56.0164,55.1444,55.5727,4532700.0],["2016-10-05",56.0546,56.2459,55.435,55.4886,4196900.0],["2016-10-06",55.6416,56.6054,55.5345,56.2535,5269400.0],["2016-10-07",56.4601,56.5978,56.0088,56.2535,3117600.0],["2016-10-10",56.6896,57.2709,56.6284,57.1944,3766400.0],["2016-10-11",57.0108,57.2327,56.0547,56.3683,3694800.0],["2016-10-12",56.4371,56.9496,56.1235,56.6054,4128900.0],["2016-10-13",56.1159,56.7278,55.7181,56.5289,4574000.0],["2016-10-14",57.0644,57.0644,55.6569,56.0088,4494200.0],["2016-10-17",56.0088,56.0088,54.9684,55.4351,5608500.0],["2016-10-18",56.0546,56.0776,54.8996,55.5115,3814000.0],["2016-10-19",56.1617,57.8293,55.8175,56.9955,5840000.0],["2016-10-20",56.5672,57.1485,56.1311,56.6819,4088600.0],["2016-10-21",56.2,57.1103,55.6798,57.072,4983800.0],["2016-10-24",57.1562,57.6763,56.5289,57.3933,6117200.0],["2016-10-25",57.2403,57.7528,56.8731,56.9343,4943800.0],["2016-10-26",56.3759,57.0491,56.0623,56.9037,3678000.0],["2016-10-27",57.1638,57.2862,56.3912,56.4448,4124700.0],["2016-10-28",56.5213,57.1868,56.2612,56.3224,5823000.0],["2016-10-31",56.33,56.3683,55.4962,55.7716,4722100.0],["2016-11-01",55.4198,55.7181,51.7557,52.7807,13046300.0],["2016-11-02",52.5665,52.6813,51.3273,51.8551,5810300.0],["2016-11-03",52.0158,52.0158,51.1208,51.5951,7863000.0],["2016-11-04",51.5645,52.2223,50.9143,50.9372,7713900.0],["2016-11-07",51.6104,51.8781,51.0979,51.4421,5855500.0],["2016-11-08",51.3197,51.5798,50.8378,51.1667,4283000.0],["2016-11-09",51.0596,51.7557,50.5777,51.1743,8582900.0],["2016-11-10",51.0902,51.2355,50.1799,50.2717,9215400.0],["2016-11-11",50.004,50.004,49.262,49.6827,7290200.0],["2016-11-14",49.3921,50.5318,49.2391,50.31,8700300.0],["2016-11-15",50.7154,52.6583,50.6312,52.3906,7442800.0],["2016-11-16",52.23,53.4539,52.1382,52.7272,7106400.0],["2016-11-17",53.2014,53.7675,51.7863,51.8704,6668000.0],["2016-11-18",52.0387,52.666,51.9622,52.1841,5490200.0],["2016-11-21",53.0102,53.7369,52.8649,52.9567,4330900.0],["2016-11-22",53.4156,53.6604,52.5665,53.0026,5663100.0],["2016-11-23",52.6048,53.6451,52.6048,53.4309,3954500.0],["2016-11-25",53.1402,53.515,52.9872,53.3544,1319200.0],["2016-11-28",53.6833,53.6833,52.23,52.3141,3836700.0],["2016-11-29",51.5415,52.0158,51.1361,51.6868,3975300.0],["2016-11-30",53.1326,55.1138,52.7578,54.586,9434900.0],["2016-12-01",55.764,55.8099,54.3871,54.5171,5690800.0],["2016-12-02",54.3871,54.7236,54.0505,54.1958,4153300.0],["2016-12-05",54.5324,55.175,54.2647,54.2953,4933400.0],["2016-12-06",53.9128,54.5095,53.6221,53.8593,4643800.0],["2016-12-07",53.7587,53.9366,52.4364,53.0783,8381800.0],["2016-12-08",53.3257,53.6428,52.6762,53.6041,6258100.0],["2016-12-09",53.7278,54.7408,53.5964,54.5784,4563500.0],["2016-12-12",55.8698,56.0399,55.1197,55.2048,5439500.0],["2016-12-13",55.6765,56.3647,55.2512,55.9471,4355500.0],["2016-12-14",55.46,55.9085,54.7563,54.8723,3741200.0],["2016-12-15",54.3774,55.3981,53.9753,55.1352,4855300.0],["2016-12-16",55.8621,56.8442,55.4368,56.79,9264700.0],["2016-12-19",56.6122,56.6508,55.8466,56.0399,3490900.0],["2016-12-20",56.1173,56.3492,55.6687,55.9703,2953100.0],["2016-12-21",56.2255,56.2255,55.7152,55.8002,2450400.0],["2016-12-22",55.7384,56.1559,55.4677,55.9549,3700600.0],["2016-12-23",55.8466,56.0709,55.3672,55.7616,2344200.0],["2016-12-27",55.7538,56.0941,55.5296,55.9471,2200500.0],["2016-12-28",55.9317,56.0863,55.3904,55.576,2373400.0],["2016-12-29",55.5296,55.6378,55.0579,55.3672,1939700.0],["2016-12-30",55.2976,55.5605,54.9187,55.0811,2641600.0],["2017-01-03",55.8853,56.4189,55.0424,55.8853,4393600.0],["2017-01-04",55.6224,55.8311,54.9573,55.2744,4151400.0],["2017-01-05",55.1507,55.2744,54.5475,54.6094,4769900.0],["2017-01-06",54.6094,55.2048,54.3928,54.9651,3935600.0],["2017-01-09",54.532,54.7563,54.0526,54.5011,5543700.0],["2017-01-10",54.5088,54.7176,53.5809,53.6273,3993200.0],["2017-01-11",53.666,54.0835,53.2638,53.6273,6423200.0],["2017-01-12",53.7665,53.8515,52.9468,53.3798,5343000.0],["2017-01-13",53.3102,53.6505,53.0937,53.4185,3739700.0],["2017-01-17",53.9289,54.2536,53.4262,53.9211,3776400.0],["2017-01-18",53.5809,54.0371,53.403,53.6041,3659300.0],["2017-01-19",53.8051,53.9366,52.8772,53.1479,3901100.0],["2017-01-20",53.6273,53.6659,52.7921,53.0396,4239100.0],["2017-01-23",52.8076,53.0319,52.3127,52.5756,3129400.0],["2017-01-24",52.9236,52.97,52.2818,52.4828,4946800.0],["2017-01-25",52.6607,53.55,52.5138,52.6839,6147400.0],["2017-01-26",52.7999,53.0241,52.4674,53.0087,3698700.0],["2017-01-27",52.8695,53.3257,52.6916,53.318,3836500.0],["2017-01-30",52.9932,53.2407,52.0575,52.4906,4551000.0],["2017-01-31",52.5834,52.653,52.0653,52.4055,5538400.0],["2017-02-01",52.5292,52.6607,51.8255,52.2818,3975700.0],["2017-02-02",52.274,53.434,52.0111,52.97,4889000.0],["2017-02-03",52.8927,53.9985,52.6684,53.4958,4069400.0],["2017-02-06",53.318,53.5732,52.5756,52.7303,3799300.0],["2017-02-07",52.5138,52.5447,51.3074,51.6709,4857200.0],["2017-02-08",51.5008,51.9647,50.7507,51.6322,5676700.0],["2017-02-09",51.6322,52.8385,51.1605,52.7303,6777800.0],["2017-02-10",53.0241,54.0526,52.7071,52.9468,7394500.0],["2017-02-13",52.1116,52.3591,51.7173,52.1116,6124000.0],["2017-02-14",52.1967,52.39,50.8125,51.9338,8697000.0],["2017-02-15",51.7095,52.3204,51.6168,51.9725,4673900.0],["2017-02-16",52.1039,52.1039,51.3152,51.377,4905200.0],["2017-02-17",51.1605,51.2533,50.5651,51.2456,5259200.0],["2017-02-21",51.8101,52.0034,51.493,51.7946,4796100.0],["2017-02-22",51.4853,51.7791,50.944,50.9672,5177700.0],["2017-02-23",51.4312,51.5085,50.3254,50.4568,6441500.0],["2017-02-24",50.2867,50.364,49.6372,50.1784,5286600.0],["2017-02-27",50.2094,50.8048,50.0006,50.6269,5015700.0],["2017-02-28",50.4414,50.7893,50.2944,50.6888,5309400.0],["2017-03-01",51.1992,51.6477,50.9981,51.2224,5277000.0],["2017-03-02",50.9131,51.145,50.5496,50.6501,5647000.0],["2017-03-03",50.5573,50.6347,49.9851,50.1552,5070100.0],["2017-03-06",50.1243,50.2944,49.8691,50.0547,5100800.0],["2017-03-07",50.1552,50.2403,49.8768,50.0315,5391600.0],["2017-03-08",49.8672,50.0472,48.5213,48.5605,7226000.0],["2017-03-09",48.4118,48.9752,47.7389,48.9048,8182500.0],["2017-03-10",49.296,49.3351,48.6622,48.983,6070000.0],["2017-03-13",48.9126,49.5229,48.9048,49.2021,6118100.0],["2017-03-14",48.7952,49.4916,48.357,49.3273,5747000.0],["2017-03-15",50.3132,51.0253,49.8359,50.9079,7500300.0],["2017-03-16",50.8766,50.9157,49.8594,49.9376,5789500.0],["2017-03-17",50.0706,50.3445,49.9376,50.1489,7553800.0],["2017-03-20",49.8907,50.1254,49.6403,49.8124,4655600.0],["2017-03-21",50.055,50.1332,49.5072,49.5777,6446600.0],["2017-03-22",49.5151,49.8437,49.1238,49.695,4984500.0],["2017-03-23",49.4916,49.8594,49.2725,49.3273,3975500.0],["2017-03-24",49.4212,49.6246,48.85,49.163,4228900.0],["2017-03-27",48.6309,49.2882,48.5918,49.1943,3350300.0],["2017-03-28",49.1943,49.7811,48.9517,49.609,4961400.0],["2017-03-29",49.4603,50.0315,49.3273,49.9063,4351400.0],["2017-03-30",50.1176,50.4697,49.7029,50.2897,8501400.0],["2017-03-31",50.0863,50.3288,49.3742,49.5777,6520800.0],["2017-04-03",49.5933,49.9846,49.0691,49.875,4324400.0],["2017-04-04",49.8594,50.0941,49.2256,50.0863,3050400.0],["2017-04-05",50.368,50.7592,49.5464,49.6325,4740800.0],["2017-04-06",49.7968,49.9063,49.429,49.5151,4285400.0],["2017-04-07",49.609,49.7264,49.2334,49.2882,3871700.0],["2017-04-10",49.5229,50.4227,49.4838,50.188,4063100.0],["2017-04-11",50.2819,50.9001,50.0002,50.8453,4828800.0],["2017-04-12",50.814,51.4321,50.6731,50.9079,6533900.0],["2017-04-13",50.8375,50.9392,50.0159,50.1489,4693000.0],["2017-04-17",50.188,50.1958,49.7889,50.1019,4065000.0],["2017-04-18",49.9376,50.188,49.0534,49.0612,4404100.0],["2017-04-19",49.1708,49.3899,48.2866,48.4822,5447500.0],["2017-04-20",48.6074,48.7717,48.357,48.4587,4094000.0],["2017-04-21",48.3414,48.7404,48.1066,48.404,4400200.0],["2017-04-24",48.7796,48.9126,48.2866,48.5683,2945200.0],["2017-04-25",48.8187,48.9752,48.5683,48.9048,3384600.0],["2017-04-26",48.5918,49.2334,48.4744,48.85,3559000.0],["2017-04-27",48.6387,48.7091,47.7545,48.1379,6506500.0],["2017-04-28",48.4744,48.5448,48.0049,48.1536,3724100.0],["2017-05-01",48.1536,48.2005,47.3398,47.5902,4614500.0],["2017-05-02",47.6528,47.8015,46.4713,46.9799,5447700.0],["2017-05-03",47.0425,47.1911,46.6825,47.0816,6641200.0],["2017-05-04",46.5573,46.6669,44.7576,45.3993,11589300.0],["2017-05-05",45.5714,47.2772,45.4853,47.2615,7710400.0],["2017-05-08",47.152,47.4728,46.9877,47.418,5637100.0],["2017-05-09",47.4024,47.4337,46.792,46.8546,4491300.0],["2017-05-10",47.1364,48.1066,47.1364,47.9893,5880700.0],["2017-05-11",48.1145,48.2396,47.5589,47.7858,3924800.0],["2017-05-12",47.6215,48.0362,47.5511,47.6293,3675900.0],["2017-05-15",48.5683,48.6074,47.778,47.9736,5426800.0],["2017-05-16",48.0988,48.0988,47.1364,47.3633,3524400.0],["2017-05-17",47.3633,47.6293,46.972,47.1598,4053500.0],["2017-05-18",46.9877,47.4572,46.573,47.1755,3506400.0],["2017-05-19",47.5354,47.9188,47.3476,47.4493,4442800.0],["2017-05-22",47.6058,47.7623,47.1285,47.4102,3008800.0],["2017-05-23",47.418,48.2083,47.3789,48.1692,3826700.0],["2017-05-24",48.1379,48.3492,47.6137,47.8562,4686600.0],["2017-05-25",47.6215,48.0127,47.1364,47.5041,4688300.0],["2017-05-26",47.6137,48.1458,47.5041,47.731,4675400.0],["2017-05-30",47.418,47.5354,46.9486,47.0425,3381500.0],["2017-05-31",46.6512,46.9407,46.0957,46.1113,7475500.0],["2017-06-01",46.2365,47.5745,46.0018,47.3476,7530900.0],["2017-06-02",47.0816,47.4963,46.6903,47.4963,6778400.0],["2017-06-05",47.152,47.2068,46.5338,46.9955,5404000.0],["2017-06-06",46.9486,48.404,46.8625,48.2397,7535600.0],["2017-06-07",48.1367,48.6833,47.2731,47.6375,9861700.0],["2017-06-08",47.6375,47.6375,46.0055,46.4333,10782800.0],["2017-06-09",46.4888,48.4852,46.4809,48.3347,6237000.0],["2017-06-12",48.7229,49.2458,48.1129,48.208,5823400.0],["2017-06-13",48.2159,48.6516,47.899,48.3268,4041100.0],["2017-06-14",48.1921,48.2317,47.1622,47.6296,4894200.0],["2017-06-15",47.3761,47.7009,46.671,47.0592,3982800.0],["2017-06-16",47.3286,49.0477,47.1622,48.9844,6438500.0],["2017-06-19",48.8655,49.2141,48.5803,49.1428,6818300.0],["2017-06-20",48.2317,48.3268,47.2731,48.1446,4150100.0],["2017-06-21",47.8356,48.5407,47.2414,47.4395,4976100.0],["2017-06-22",47.5425,48.3506,47.2731,47.7009,3700500.0],["2017-06-23",47.7168,48.002,47.3048,47.6296,4844000.0],["2017-06-26",47.6217,47.8831,47.0513,47.5425,3687300.0],["2017-06-27",47.6217,47.8039,47.2097,47.2414,2975500.0],["2017-06-28",47.4553,47.5979,46.9958,47.1939,4533400.0],["2017-06-29",47.289,48.0891,47.289,47.3761,3959700.0],["2017-06-30",47.6692,47.8277,46.9721,47.4316,4707800.0],["2017-07-03",47.6692,48.7704,47.6375,48.5328,2806500.0],["2017-07-05",48.3585,48.3902,47.2652,47.3365,4070500.0],["2017-07-06",47.3999,47.4791,46.4413,46.6393,4341000.0],["2017-07-07",46.5284,46.5442,45.8233,46.4888,3257100.0],["2017-07-10",46.3858,46.8691,46.2511,46.5601,2778300.0],["2017-07-11",46.6789,46.8849,46.3224,46.6948,2757300.0],["2017-07-12",47.186,47.3523,46.7423,46.8691,3355800.0],["2017-07-13",46.7819,47.1543,46.4254,47.1384,3053800.0],["2017-07-14",47.1622,47.4791,47.075,47.3919,2575100.0],["2017-07-17",47.3286,48.2317,47.281,47.5662,3966800.0],["2017-07-18",47.7088,47.8673,47.4395,47.7247,3613700.0],["2017-07-19",47.6455,48.2476,47.3206,48.2396,4062600.0],["2017-07-20",48.4535,48.5248,47.7722,47.9465,3082200.0],["2017-07-21",47.6534,47.9307,47.5266,47.5583,3418900.0],["2017-07-24",47.6375,47.7009,46.9879,47.0671,2750600.0],["2017-07-25",47.6692,48.7784,47.6138,48.3347,3941300.0],["2017-07-26",48.5882,49.1032,48.2159,48.7942,3537800.0],["2017-07-27",48.7071,49.2537,48.3902,49.23,4622500.0],["2017-07-28",49.0794,49.9271,49.0794,49.6974,3984800.0],["2017-07-31",49.6181,49.6815,48.8576,49.0636,4094300.0],["2017-08-01",49.1983,49.2141,48.3823,48.7467,2918200.0],["2017-08-02",48.2872,48.6358,47.8594,48.6199,5934600.0],["2017-08-03",49.2933,49.3012,48.1287,48.7625,5768900.0],["2017-08-04",48.7625,49.2854,48.7625,49.1903,3313000.0],["2017-08-07",49.0477,49.1983,48.8338,48.9844,3204400.0],["2017-08-08",48.8101,49.2299,48.4773,48.6041,3231100.0],["2017-08-09",48.9606,49.1032,48.5486,48.8497,2483400.0],["2017-08-10",48.8893,49.127,48.4852,48.5962,2991000.0],["2017-08-11",48.5486,48.6199,48.2713,48.4298,2474900.0],["2017-08-14",48.5882,48.8734,48.2476,48.5169,2464100.0],["2017-08-15",48.3585,48.3902,47.7801,48.0257,3133300.0],["2017-08-16",48.105,48.2634,47.186,47.2969,3687500.0],["2017-08-17",47.1147,47.3048,46.6789,46.6789,4145900.0],["2017-08-18",46.7344,47.0038,46.5126,46.8611,4042900.0],["2017-08-21",46.8453,46.9087,46.2987,46.6156,2789000.0],["2017-08-22",46.7502,47.0988,46.7502,46.8691,2563800.0],["2017-08-23",46.6869,47.4078,46.6314,47.2177,2759800.0],["2017-08-24",47.186,47.186,46.7898,46.8453,2387800.0],["2017-08-25",46.9087,47.083,46.7661,46.9166,1925900.0],["2017-08-28",47.0038,47.1226,46.568,46.8453,2381100.0],["2017-08-29",46.5997,47.0434,46.5126,46.8057,2824700.0],["2017-08-30",46.6314,46.9245,46.4967,46.877,2855900.0],["2017-08-31",47.1147,47.4553,46.9721,47.2969,3729600.0],["2017-09-01",47.289,47.4712,46.9641,47.3365,2635800.0],["2017-09-05",47.5345,48.1287,47.5108,48.105,4619800.0],["2017-09-06",48.2634,49.1507,48.208,48.818,4086300.0],["2017-09-07",48.7942,49.1586,48.612,49.0081,4037100.0],["2017-09-08",48.7594,48.8798,47.9572,48.3262,3502000.0],["2017-09-11",48.4225,48.6712,48.2299,48.4626,4403000.0],["2017-09-12",48.4145,48.9199,48.3583,48.7594,4436600.0],["2017-09-13",49.0161,49.4253,48.8557,49.3771,4139200.0],["2017-09-14",49.4814,50.0831,49.2568,49.4012,4765000.0],["2017-09-15",49.4012,49.5135,49.1124,49.2167,5291400.0],["2017-09-18",49.1605,49.698,49.0081,49.5777,4192200.0],["2017-09-19",49.5777,49.8585,49.4092,49.6258,3221300.0],["2017-09-20",49.8184,50.4281,49.7382,50.1312,3519800.0],["2017-09-21",50.043,50.5003,49.9307,50.3398,2676800.0],["2017-09-22",50.2917,50.9335,50.1954,50.4922,3412100.0],["2017-09-25",50.8212,52.1208,50.749,51.8079,5157900.0],["2017-09-26",51.5432,51.8641,51.4228,51.6956,3424900.0],["2017-09-27",51.7678,52.3053,51.5351,52.2973,3523400.0],["2017-09-28",52.2812,52.7064,52.0325,52.1208,3388700.0],["2017-09-29",51.8721,51.9603,51.4549,51.5111,3559700.0],["2017-10-02",51.1902,51.4629,50.9174,51.4308,2775100.0],["2017-10-03",51.4228,51.4549,51.0297,51.3266,1862000.0],["2017-10-04",51.3907,51.7357,50.9977,51.6555,3355800.0],["2017-10-05",51.6635,51.7838,51.4469,51.6234,3028600.0],["2017-10-06",51.2704,51.487,51.1019,51.2704,2303200.0],["2017-10-09",51.4068,51.6715,51.1741,51.3426,3117400.0],["2017-10-10",51.6475,52.1047,51.6154,51.7437,3435000.0],["2017-10-11",51.7838,51.9122,51.4549,51.6555,2044600.0],["2017-10-12",51.479,51.5913,51.2624,51.5191,3100000.0],["2017-10-13",51.9282,52.3213,51.8721,51.9282,3377200.0],["2017-10-16",52.1689,52.2411,51.7758,51.9603,2668800.0],["2017-10-17",52.0085,52.0807,51.5271,51.856,3092600.0],["2017-10-18",51.848,52.1529,51.6876,51.848,2894800.0],["2017-10-19",51.5913,52.1448,51.503,52.0165,3568100.0],["2017-10-20",52.2411,52.6181,52.0405,52.5219,4523000.0],["2017-10-23",52.5379,52.6583,52.0325,52.1849,3410600.0],["2017-10-24",52.3855,53.0353,52.2411,52.8027,6594200.0],["2017-10-25",52.6823,53.1396,52.0807,52.4256,6910300.0],["2017-10-26",52.4818,52.6823,51.6475,51.84,4454200.0],["2017-10-27",51.3586,52.4898,51.0618,52.1849,5064300.0],["2017-10-30",52.185,52.57,52.0004,52.1127,4370800.0],["2017-10-31",52.0245,52.1448,51.5672,51.7999,5235100.0],["2017-11-01",52.2732,52.7786,52.201,52.5139,6184200.0],["2017-11-02",52.923,54.5836,52.8027,54.4713,7875800.0],["2017-11-03",54.5194,55.1532,53.8937,54.7601,6370500.0],["2017-11-06",54.9687,55.3297,54.8885,55.2094,3986200.0],["2017-11-07",55.1532,55.45,55.0168,55.1532,3306500.0],["2017-11-08",55.0489,55.081,54.3831,54.6879,4635600.0],["2017-11-09",54.5114,55.2575,54.4873,55.1131,2973900.0],["2017-11-10",54.9205,55.2013,54.5916,54.6879,3494000.0],["2017-11-13",54.5515,54.8804,54.375,54.4954,3682400.0],["2017-11-14",54.3991,54.3991,53.7814,54.006,4178300.0],["2017-11-15",53.5808,53.8135,53.3081,53.4846,4881500.0],["2017-11-16",53.3963,54.1183,53.3562,53.8857,3595900.0],["2017-11-17",54.4793,55.1853,54.4312,54.8724,5513700.0],["2017-11-20",54.6959,54.7842,54.367,54.3991,4157600.0],["2017-11-21",54.6077,54.7842,54.3269,54.4552,2972600.0],["2017-11-22",54.6959,54.8804,54.6157,54.736,2696100.0],["2017-11-24",54.9125,55.0649,54.8724,54.8885,1596200.0],["2017-11-27",54.6879,54.8885,54.2788,54.6157,8203500.0],["2017-11-28",54.5676,55.3377,54.4392,55.3217,4807500.0],["2017-11-29",55.1452,56.1159,54.9606,56.0757,5105300.0],["2017-11-30",56.18,56.6453,56.0196,56.5571,6525700.0],["2017-12-01",56.7577,57.0304,55.9715,56.3485,4972100.0],["2017-12-04",56.5491,57.0705,56.148,56.2041,3678200.0],["2017-12-05",56.2923,56.517,56.0276,56.156,2723800.0],["2017-12-06",55.9474,56.1881,55.3377,55.5703,3304900.0],["2017-12-07",55.4179,55.8271,55.3618,55.6827,3813100.0],["2017-12-08",55.7151,56.0477,55.3906,55.8692,3063800.0],["2017-12-11",55.8936,56.6561,55.8936,56.3803,2855800.0],["2017-12-12",56.7211,56.9076,56.2668,56.8103,6178700.0],["2017-12-13",56.6967,56.8833,56.5507,56.7616,3985800.0],["2017-12-14",56.8427,57.4917,56.6805,57.2321,5522600.0],["2017-12-15",57.4917,57.6296,57.151,57.2889,7554000.0],["2017-12-18",57.5241,57.7756,57.297,57.5728,3092300.0],["2017-12-19",57.5972,57.7594,57.2889,57.516,4198200.0],["2017-12-20",57.7351,58.3678,57.5566,58.311,2844200.0],["2017-12-21",58.3678,58.9438,58.238,58.8789,2902400.0],["2017-12-22",58.8951,59.4386,58.7653,59.2115,5465800.0],["2017-12-26",59.1953,59.9497,59.1953,59.6577,2214400.0],["2017-12-27",59.6577,59.755,59.2845,59.4792,2237500.0],["2017-12-28",59.5197,59.8523,59.3981,59.7874,1682700.0],["2017-12-29",60.0146,60.0795,59.7307,59.755,3181600.0],["2018-01-02",60.039,60.2742,59.6171,60.0146,2830000.0],["2018-01-03",60.0633,60.9313,60.0308,60.8421,3463300.0],["2018-01-04",60.5176,60.834,60.1201,60.8096,2706100.0],["2018-01-05",60.7042,60.8177,60.2336,60.477,3240300.0],["2018-01-08",60.5176,61.0368,60.3634,60.9962,3174600.0],["2018-01-09",61.0286,61.199,60.6879,60.7528,2985100.0],["2018-01-10",60.7609,60.8015,60.1444,60.2336,4094300.0],["2018-01-11",60.55,61.6452,60.2499,61.5073,5061100.0],["2018-01-12",61.6533,62.2698,61.4667,62.0832,5781100.0],["2018-01-16",62.286,62.2942,61.0611,61.0611,4333100.0],["2018-01-17",61.3044,61.8074,60.8096,61.5397,3109900.0],["2018-01-18",61.4992,61.7344,61.1422,61.1585,3012400.0],["2018-01-19",61.2071,61.3531,60.9232,61.2882,3224800.0],["2018-01-22",61.4424,62.9756,61.4424,62.9756,4309400.0],["2018-01-23",62.8296,63.1946,62.643,62.8052,3314000.0],["2018-01-24",63.0811,63.3488,62.5213,62.9188,3356100.0],["2018-01-25",62.9351,63.0892,62.205,62.2536,2468700.0],["2018-01-26",62.3023,62.7079,62.0508,62.6105,2345900.0],["2018-01-29",62.3672,62.6187,61.7182,61.848,3014800.0],["2018-01-30",61.2315,61.6857,60.5825,60.6474,4415200.0],["2018-01-31",60.7285,61.0449,60.2093,60.8177,4626100.0],["2018-02-01",60.8583,61.8804,60.8339,61.7344,3165300.0],["2018-02-02",61.0043,61.0043,59.5035,59.6901,5505000.0],["2018-02-05",59.2115,59.9254,56.8265,57.5241,5786800.0],["2018-02-06",56.5993,58.1326,56.2992,57.7756,5616400.0],["2018-02-07",57.9865,58.5706,56.6642,56.6805,5630300.0],["2018-02-08",56.7778,56.9157,55.5448,55.5448,7126300.0],["2018-02-09",56.0071,56.3073,53.3058,55.3095,5440300.0],["2018-02-12",55.8855,57.2159,55.8855,56.6805,3951700.0],["2018-02-13",56.1451,56.9238,56.0721,56.5588,4519800.0],["2018-02-14",54.044,56.9482,54.0278,56.6642,8007800.0],["2018-02-15",56.7454,56.8265,54.912,56.3235,5020800.0],["2018-02-16",56.1451,56.3073,55.2203,55.2933,5793600.0],["2018-02-20",55.8774,55.8774,55.0093,55.1554,5107900.0],["2018-02-21",55.1554,55.7313,54.5064,54.5226,5113600.0],["2018-02-22",55.0175,55.8206,54.6443,55.0986,3785300.0],["2018-02-23",55.4393,55.853,54.9363,55.423,3854700.0],["2018-02-26",55.4555,55.5042,54.4739,54.5713,7385600.0],["2018-02-27",54.8471,55.1472,54.1494,54.1494,6623600.0],["2018-02-28",54.555,54.6686,53.2084,53.2165,8149600.0],["2018-03-01",53.2976,53.8574,52.7947,53.2409,5519300.0],["2018-03-02",52.8272,53.4193,52.1133,53.249,3752500.0],["2018-03-05",52.8677,53.8493,52.7379,53.4761,4746900.0],["2018-03-06",53.9061,53.9548,53.1841,53.2652,4435300.0],["2018-03-07",52.8272,53.3058,52.0808,52.8839,4694200.0],["2018-03-08",52.8593,52.9907,51.2831,51.6854,9402600.0],["2018-03-09",52.0384,52.3421,51.8003,52.2682,12059700.0],["2018-03-12",52.3339,52.9824,52.1287,52.4488,7821500.0],["2018-03-13",52.6869,53.3026,52.4735,52.7033,4840300.0],["2018-03-14",52.9824,53.2041,52.4817,52.572,3466700.0],["2018-03-15",52.8183,53.081,51.8906,52.4653,3226100.0],["2018-03-16",52.5391,52.925,52.2354,52.9086,6189300.0],["2018-03-19",52.5966,52.7115,51.8249,52.2518,4686200.0],["2018-03-20",52.4571,53.1384,52.219,52.4653,4877700.0],["2018-03-21",52.7361,54.5996,52.7115,54.2138,4784800.0],["2018-03-22",53.6145,54.1646,53.3519,53.5078,6320700.0],["2018-03-23",54.181,55.3139,53.6556,53.7623,6253700.0],["2018-03-26",54.3616,55.2318,54.1235,55.1661,3938800.0],["2018-03-27",55.2646,55.5109,53.7213,54.0332,5378600.0],["2018-03-28",54.1481,54.1728,51.7018,51.8413,10391800.0],["2018-03-29",52.1944,53.7377,52.0876,53.3272,7823500.0],["2018-04-02",53.2451,53.4914,52.0794,53.0892,6816400.0],["2018-04-03",53.2615,54.7392,52.9168,54.6982,7486000.0],["2018-04-04",53.9757,54.7474,53.7705,54.69,6631900.0],["2018-04-05",54.9116,55.8475,54.7638,55.634,7941200.0],["2018-04-06",55.3549,55.9131,54.731,55.437,6898800.0],["2018-04-09",55.8885,57.2184,55.4945,56.5863,7918700.0],["2018-04-10",57.3826,58.1543,57.0871,57.8834,7965100.0],["2018-04-11",57.8998,59.0655,57.8669,58.8438,4999400.0],["2018-04-12",58.9177,59.3118,58.5812,58.9259,4736800.0],["2018-04-13",59.5006,60.6006,59.361,60.4446,6321800.0],["2018-04-16",61.1178,61.5529,60.5678,61.4954,5205600.0],["2018-04-17",61.5283,61.9716,61.1999,61.7499,4187700.0],["2018-04-18",62.5052,62.932,62.1522,62.3246,4276300.0],["2018-04-19",62.5626,62.8253,62.0372,62.382,5457600.0],["2018-04-20",62.226,63.1126,61.9469,62.7761,5027900.0],["2018-04-23",62.6119,63.4246,62.1193,63.4082,3220800.0],["2018-04-24",63.5806,64.0485,63.1291,63.4903,4876800.0],["2018-04-25",63.4164,63.5395,62.6858,63.5067,5583100.0],["2018-04-26",63.7858,63.8515,63.3343,63.7037,3672100.0],["2018-04-27",63.2933,63.753,63.0141,63.244,2901700.0],["2018-04-30",63.1948,64.1224,63.1948,63.4246,3742400.0],["2018-05-01",63.1783,63.2768,62.3656,62.8664,3895000.0],["2018-05-02",62.6858,63.3425,62.6858,63.0716,3978300.0],["2018-05-03",62.9074,63.8433,62.579,63.4492,4773200.0],["2018-05-04",63.1126,64.1306,62.9567,63.794,2975000.0],["2018-05-07",64.2045,65.1075,63.4328,63.441,5105400.0],["2018-05-08",63.2276,64.3769,62.8335,64.1963,7160000.0],["2018-05-09",66.4209,68.8098,66.2568,67.6441,11030000.0],["2018-05-10",68.0956,69.1875,67.7755,68.8427,5741200.0],["2018-05-11",68.8755,70.4271,68.3255,69.7539,6621300.0],["2018-05-14",69.9673,70.7144,69.3188,69.6882,6459600.0],["2018-05-15",69.483,69.8032,68.8591,69.1793,4637300.0],["2018-05-16",69.2449,69.5323,68.58,69.1711,5235700.0],["2018-05-17",69.5076,70.7965,69.1629,70.7308,4935500.0],["2018-05-18",70.5913,70.6816,69.7703,70.1233,3498600.0],["2018-05-21",70.583,70.8622,69.9591,70.4271,5806100.0],["2018-05-22",70.3696,70.9114,69.6554,69.7375,3827400.0],["2018-05-23",69.2203,70.2218,68.6539,70.0494,3507300.0],["2018-05-24",69.3106,69.5158,68.7113,68.8427,3319200.0],["2018-05-25",67.6523,68.227,66.265,67.6441,4152100.0],["2018-05-29",67.718,67.9479,66.5195,67.1762,4130300.0],["2018-05-30",67.6277,69.4173,67.6113,69.0151,3781000.0],["2018-05-31",68.6129,69.598,68.4651,69.1218,4861100.0],["2018-06-01",69.4912,70.6898,69.0315,69.8606,4940200.0],["2018-06-04",70.386,70.6487,69.3516,70.0741,4312000.0],["2018-06-05",70.3121,71.5599,70.0166,70.1972,6391000.0],["2018-06-06",70.5256,71.5189,70.4681,70.9771,6534300.0],["2018-06-07",71.4204,71.9704,70.739,70.9935,7229000.0],["2018-06-08",71.242,71.4656,70.1238,70.7947,5533200.0],["2018-06-11",71.1426,71.8632,70.6456,71.358,5813400.0],["2018-06-12",71.0432,71.3497,70.0327,70.3474,6053600.0],["2018-06-13",70.0906,70.3888,69.5025,69.8504,4401600.0],["2018-06-14",70.306,70.5876,69.7925,69.867,3675600.0],["2018-06-15",69.602,69.66,68.6163,69.0222,7476900.0],["2018-06-18",68.9724,70.5462,68.9062,69.4032,5247200.0],["2018-06-19",68.5003,69.0801,68.0613,68.4009,5427000.0],["2018-06-20",68.6826,69.3783,68.5086,68.9476,4452500.0],["2018-06-21",68.7737,68.8399,67.6555,67.9951,4997400.0],["2018-06-22",69.8919,69.9084,68.6411,69.0222,5305100.0],["2018-06-25",69.163,69.1713,66.9514,67.3821,3780300.0],["2018-06-26",67.6472,68.7322,67.4649,68.4838,3925600.0],["2018-06-27",69.2872,70.1486,69.2044,69.3866,5131800.0],["2018-06-28",69.7925,70.1486,68.8151,69.0801,3507100.0],["2018-06-29",69.602,70.2729,69.2458,69.312,3849700.0],["2018-07-02",68.782,68.9228,68.1525,68.3512,3091300.0],["2018-07-03",69.2707,70.2481,68.9891,69.4612,2978900.0],["2018-07-05",69.9747,69.9747,69.2955,69.7345,3670100.0],["2018-07-06",69.3783,70.1486,69.2541,69.7842,2801100.0],["2018-07-09",70.1569,70.8775,70.1486,70.6125,3001600.0],["2018-07-10",70.919,71.7307,70.8444,70.9852,4601500.0],["2018-07-11",70.3226,70.5959,69.1298,69.5191,5109400.0],["2018-07-12",70.1652,70.4717,68.8317,70.041,4694100.0],["2018-07-13",69.6931,70.0244,69.1133,69.2789,4723700.0],["2018-07-16",68.5832,69.0718,67.3738,68.3595,3661700.0],["2018-07-17",68.1939,68.6329,67.5975,68.492,3476100.0],["2018-07-18",68.0365,68.9393,67.3324,68.7157,3827000.0],["2018-07-19",68.5417,69.1961,68.3761,68.7322,3495500.0],["2018-07-20",68.8316,69.0304,68.3181,68.8151,2934400.0],["2018-07-23",68.9725,69.221,68.2021,68.2933,3328200.0],["2018-07-24",68.5914,70.0658,68.4506,69.1298,7053100.0],["2018-07-25",69.3037,70.3474,69.047,69.8504,4610200.0],["2018-07-26",69.7428,70.1155,69.4695,69.7097,4169200.0],["2018-07-27",69.4777,69.7759,68.9062,69.1381,2787300.0],["2018-07-30",69.6517,69.7676,68.7902,69.0056,3198900.0],["2018-07-31",69.2541,70.0327,68.8151,69.5191,5069900.0],["2018-08-01",68.8234,68.9642,68.2435,68.4506,3417600.0],["2018-08-02",67.9288,68.3844,67.788,68.1193,3355700.0],["2018-08-03",68.0033,68.3595,67.8294,68.1607,3281600.0],["2018-08-06",68.2933,68.4838,67.7135,68.169,3224200.0],["2018-08-07",68.7405,68.8565,67.7714,67.8708,3933400.0],["2018-08-08",67.5975,67.7217,66.5373,67.2579,4532100.0],["2018-08-09",65.8249,65.9823,63.0335,64.4334,14625200.0],["2018-08-10",64.1352,65.3445,64.0275,65.2534,8380600.0],["2018-08-13",65.3445,65.7835,64.6073,64.7233,6056000.0],["2018-08-14",65.1788,66.1894,65.0298,65.9823,5701600.0],["2018-08-15",65.5599,65.6344,63.6465,63.721,6489500.0],["2018-08-16",64.1269,65.3279,64.0938,64.6239,5470600.0],["2018-08-17",65.038,65.4108,64.7813,65.0629,4795100.0],["2018-08-20",65.038,65.7504,64.9386,65.4439,3119000.0],["2018-08-21",65.7172,65.9078,65.212,65.3445,3282400.0],["2018-08-22",65.8084,66.0983,65.6096,65.709,2948900.0],["2018-08-23",65.4191,65.5847,65.096,65.4191,2313600.0],["2018-08-24",65.8249,66.6367,65.6096,65.7172,2580800.0],["2018-08-27",65.8166,66.529,65.8166,66.4379,2242100.0],["2018-08-28",66.7112,67.1502,66.1148,66.355,3173100.0],["2018-08-29",66.6035,67.0094,66.3219,66.4544,3149800.0],["2018-08-30",66.2805,66.5373,65.8912,66.3716,3216600.0],["2018-08-31",66.2639,66.4296,65.916,66.1562,3227800.0],["2018-09-04",66.297,66.3136,64.4251,65.6592,5131600.0],["2018-09-05",65.2286,65.6924,64.3671,65.5516,3851000.0],["2018-09-06",65.4356,65.477,63.9033,64.2512,4084200.0],["2018-09-07",63.7909,64.5858,63.4646,64.134,3317500.0],["2018-09-10",64.4269,65.0795,64.293,64.3265,2732100.0],["2018-09-11",64.1173,65.046,63.9416,64.5273,4164700.0],["2018-09-12",64.9373,65.1632,62.9961,63.3726,5535700.0],["2018-09-13",63.1383,64.4018,62.4941,64.1256,7684700.0],["2018-09-14",64.201,65.297,64.201,64.9122,4672700.0],["2018-09-17",65.0879,65.3221,64.7615,64.9289,3000600.0],["2018-09-18",66.0082,66.9203,65.7154,65.9999,3789700.0],["2018-09-19",66.0166,66.8533,65.4476,66.4182,3785000.0],["2018-09-20",66.6358,66.8115,65.8576,66.2927,3752900.0],["2018-09-21",66.6274,66.7362,65.523,66.6023,8385900.0],["2018-09-24",67.2215,68.4431,66.9956,67.5645,4700600.0],["2018-09-25",67.9745,68.2674,67.5813,68.0331,5316300.0],["2018-09-26",67.6566,68.7192,67.6231,67.7821,4221400.0],["2018-09-27",68.1419,68.259,67.3219,67.916,5241400.0],["2018-09-28",67.5645,69.5141,67.4558,68.7527,6414600.0],["2018-10-01",68.8782,69.6982,68.6523,69.5559,4169600.0],["2018-10-02",69.673,69.74,69.0204,69.3383,3474200.0],["2018-10-03",69.3886,69.4722,68.4347,68.987,3871200.0],["2018-10-04",68.5351,69.1376,68.1921,68.761,3960700.0],["2018-10-05",68.7527,68.8782,67.7988,68.1084,3254500.0],["2018-10-08",67.69,68.5853,67.4641,68.4012,5287700.0],["2018-10-09",68.761,69.2882,68.259,68.8029,3328600.0],["2018-10-10",68.9284,69.0957,65.1464,65.1966,5059200.0],["2018-10-11",65.0126,65.1297,63.5901,64.0336,5673700.0],["2018-10-12",64.7699,64.9624,63.3559,64.3934,4274500.0],["2018-10-15",62.7283,63.063,60.26,60.4441,9755700.0],["2018-10-16",61.8247,61.8916,60.3688,61.1804,7987500.0],["2018-10-17",60.9127,61.147,60.2015,61.0131,5399200.0],["2018-10-18",60.5027,60.8206,59.8333,60.1596,5417200.0],["2018-10-19",60.1345,61.5151,60.1345,60.3939,5693600.0],["2018-10-22",60.578,60.67,59.6158,60.4859,4341200.0],["2018-10-23",59.4066,59.4903,58.4946,59.1054,5664700.0],["2018-10-24",59.4317,59.8249,57.0303,57.0889,7294200.0],["2018-10-25",57.8419,58.2854,56.9132,57.4403,5413800.0],["2018-10-26",56.8463,57.4738,55.9259,56.8212,6326500.0],["2018-10-29",57.1307,57.365,54.9302,55.6079,4507400.0],["2018-10-30",55.5744,56.6538,55.2732,56.5199,4770700.0],["2018-10-31",57.0722,57.8503,56.0849,56.1183,4994800.0],["2018-11-01",56.2104,57.4403,55.9426,57.1893,6132700.0],["2018-11-02",57.5072,57.8419,56.5367,57.1558,6663900.0],["2018-11-05",57.6746,59.0886,57.4821,58.528,7969800.0],["2018-11-06",62.1677,62.8455,59.5237,61.3645,11077000.0],["2018-11-07",62.7032,63.4144,61.3227,61.6824,5995300.0],["2018-11-08",61.5235,61.7828,60.4692,60.7704,4441400.0],["2018-11-09",60.0007,62.0422,59.3229,61.5402,6984100.0],["2018-11-12",62.1594,62.1594,60.0927,60.3772,5204400.0],["2018-11-13",60.3521,60.8039,58.9631,59.2225,5500400.0],["2018-11-14",60.3437,60.6365,58.8125,59.3647,5873800.0],["2018-11-15",58.9966,60.8625,58.3189,60.737,4813100.0],["2018-11-16",61.0131,61.5904,60.4525,61.398,4761900.0],["2018-11-19",60.7537,61.6155,60.6449,61.3812,5149600.0],["2018-11-20",60.6784,60.8959,58.3272,58.8209,4476500.0],["2018-11-21",59.0635,61.1135,58.9966,60.3102,4505500.0],["2018-11-23",58.9882,58.9882,57.775,58.4276,3248800.0],["2018-11-26",58.9631,59.6743,58.7874,59.1054,4534300.0],["2018-11-27",58.6954,58.8962,57.5826,58.0511,5545900.0],["2018-11-28",57.9591,59.1639,56.4865,59.1639,4660100.0],["2018-11-29",59.1639,59.9923,58.9966,59.3313,3615200.0],["2018-11-30",58.7791,59.4066,57.8419,58.7958,5947800.0],["2018-12-03",60.2768,60.6031,59.0217,59.6743,5019100.0],["2018-12-04",59.9086,60.076,57.5658,58.2938,4455900.0],["2018-12-06",57.273,57.2897,55.131,56.4948,7532700.0],["2018-12-07",57.299,58.0947,56.2155,56.3255,5494600.0],["2018-12-10",55.6229,55.9277,52.965,54.5479,6135500.0],["2018-12-11",55.3521,55.5637,54.0146,54.768,6031000.0],["2018-12-12",55.6314,56.4356,55.3351,55.369,6621400.0],["2018-12-13",55.2335,56.7149,54.7934,56.444,6730400.0],["2018-12-14",55.9785,56.3509,54.6241,55.1066,5090200.0],["2018-12-17",54.8696,55.6653,53.8199,54.2685,5665600.0],["2018-12-18",54.2178,54.4463,52.965,53.4475,5804700.0],["2018-12-19",54.0062,54.4802,52.0762,52.6856,6612100.0],["2018-12-20",51.8137,52.8041,50.8149,51.3228,7295300.0],["2018-12-21",51.1365,52.1015,50.4509,50.7725,12543000.0],["2018-12-24",50.2985,50.6456,48.3431,48.3431,4131100.0],["2018-12-26",48.7748,51.3228,48.1061,51.2974,7171400.0],["2018-12-27",50.3239,51.4497,49.5367,51.4328,6814700.0],["2018-12-28",51.7968,52.0254,50.9418,51.1873,5029100.0],["2018-12-31",51.4497,52.0592,51.2212,51.9576,5126200.0],["2019-01-02",51.2297,52.8211,50.5525,52.4825,5355300.0],["2019-01-03",52.6348,52.8211,51.4074,51.8391,5465500.0],["2019-01-04",52.7195,53.6845,52.5079,53.5067,6367400.0],["2019-01-07",53.7945,55.3013,53.1173,54.5817,5771600.0],["2019-01-08",55.2759,56.1308,54.9373,55.0135,5420100.0],["2019-01-09",55.4283,56.0547,55.2336,55.6822,4515800.0],["2019-01-10",55.7076,56.1054,55.0558,56.0293,4983200.0],["2019-01-11",55.5806,56.0801,55.1828,56.0547,3894600.0],["2019-01-14",55.4029,56.2663,55.3605,55.5129,6604000.0],["2019-01-15",55.7076,56.3171,55.3182,55.4621,4499700.0],["2019-01-16",55.4536,55.5891,55.0896,55.1404,4484500.0],["2019-01-17",54.7257,55.9531,54.5564,55.7245,4767500.0],["2019-01-18",56.3425,56.9096,55.7499,56.7403,4596200.0],["2019-01-22",56.1647,56.207,54.9034,55.1235,4140800.0],["2019-01-23",55.242,55.6229,54.1246,54.6579,3730600.0],["2019-01-24",54.6325,55.1574,54.1839,55.005,4035100.0],["2019-01-25",55.4875,56.461,55.3775,56.3171,3474700.0],["2019-01-28",55.5637,55.9869,55.0135,55.9362,3795300.0],["2019-01-29",56.3509,56.5625,55.8684,56.2747,3887200.0],["2019-01-30",56.6811,57.1043,56.2409,56.6895,3894100.0],["2019-01-31",56.9519,57.0451,56.0462,56.5287,5914100.0],["2019-02-01",56.935,57.7561,56.5287,57.5953,5387200.0],["2019-02-04",57.1128,57.4852,56.8249,57.3413,3250900.0],["2019-02-05",57.2313,57.2567,56.7234,56.9689,2916300.0],["2019-02-06",56.5795,56.8504,56.2747,56.4017,3205500.0],["2019-02-07",55.9531,56.0462,54.5648,54.9542,4421700.0],["2019-02-08",54.6833,55.005,53.6506,54.9881,4651500.0],["2019-02-11",54.5818,55.0727,54.1246,54.8865,5489500.0],["2019-02-12",55.7499,56.097,55.5129,55.6568,3903100.0],["2019-02-13",55.9785,57.6037,54.9203,55.7414,7206200.0],["2019-02-14",55.5975,57.0196,55.2674,56.3509,5701600.0],["2019-02-15",57.1974,57.7815,56.2917,56.8758,6058100.0],["2019-02-19",55.606,57.3498,55.5637,57.2482,5082900.0],["2019-02-20",57.1382,57.8238,57.0112,57.773,4017600.0],["2019-02-21",57.7222,57.7222,56.2155,56.3763,4122700.0],["2019-02-22",56.8673,56.8927,55.6483,55.8092,5035900.0],["2019-02-25",55.6822,56.1816,55.5891,56.0631,3594600.0],["2019-02-26",56.1054,56.6133,55.8346,55.9023,2764700.0],["2019-02-27",56.1308,56.9435,55.9362,56.4187,2959300.0],["2019-02-28",56.4186,56.4271,55.3351,55.9954,3856300.0],["2019-03-01",56.1816,57.1974,56.1816,57.1805,3866000.0],["2019-03-04",57.3583,57.5445,56.2155,57.0958,4198600.0],["2019-03-05",57.0704,57.4175,56.5541,57.1636,3699200.0],["2019-03-06",56.8334,57.062,55.7499,56.0293,4453400.0],["2019-03-07",56.0631,56.1224,55.4452,55.6483,3156900.0],["2019-03-08",54.903,54.903,53.2154,53.7209,5581500.0],["2019-03-11",54.2006,54.8002,53.8065,54.7231,3770000.0],["2019-03-12",54.9887,55.2543,54.766,54.9973,3195500.0],["2019-03-13",55.4427,55.8282,55.0915,55.734,2561600.0],["2019-03-14",55.6569,56.1024,55.6398,55.8625,2446300.0],["2019-03-15",55.5627,56.1966,55.5541,56.0852,5602900.0],["2019-03-18",56.3337,57.473,56.2309,57.4045,3256800.0],["2019-03-19",57.7043,58.0727,56.4879,56.6849,3695500.0],["2019-03-20",56.5649,58.0298,56.4622,57.6186,5112800.0],["2019-03-21",57.3616,57.6529,56.9505,57.6015,5284600.0],["2019-03-22",57.1818,57.2674,55.794,55.8882,6138600.0],["2019-03-25",55.9139,55.9653,55.2628,55.794,6588600.0],["2019-03-26",56.4365,57.8157,56.2908,57.4644,5885500.0],["2019-03-27",57.5758,57.5758,56.4193,56.8391,3559800.0],["2019-03-28",56.4793,57.1046,56.3679,57.0275,2522500.0],["2019-03-29",57.6358,57.8071,56.5821,56.7106,3190400.0],["2019-04-01",57.3017,57.6358,57.0018,57.5501,2809900.0],["2019-04-02",57.5758,57.9356,56.702,57.079,3312400.0],["2019-04-03",57.5929,57.5929,56.4022,56.5906,3056700.0],["2019-04-04",56.6335,57.0704,56.1709,56.9162,2855700.0],["2019-04-05",57.1046,58.561,57.0961,58.2868,3808400.0],["2019-04-08",58.5524,58.9636,58.1326,58.5695,2527700.0],["2019-04-09",58.2783,58.4068,57.3788,57.6358,3301400.0],["2019-04-10",57.8071,57.9956,57.3873,57.5501,3645800.0],["2019-04-11",57.1903,57.8842,56.9162,57.5501,2956400.0],["2019-04-12",56.5735,56.9248,54.8602,55.9653,10070600.0],["2019-04-15",55.8197,55.8968,53.7723,54.2777,11793400.0],["2019-04-16",54.4148,55.4342,54.1235,54.5433,11094100.0],["2019-04-17",54.8431,55.3399,53.5667,53.6695,6554000.0],["2019-04-18",53.6695,53.798,52.9327,52.9584,8480700.0],["2019-04-22",53.4125,54.2349,53.1555,54.0121,5873700.0],["2019-04-23",53.9093,53.9265,52.8985,53.421,10307300.0],["2019-04-24",51.2366,53.2154,51.1937,53.1126,28235200.0],["2019-04-25",52.059,54.3291,51.6221,52.9756,16502800.0],["2019-04-26",52.77,52.9413,51.4079,52.5215,10170800.0],["2019-04-29",51.4507,51.9133,51.0481,51.5107,9112800.0],["2019-04-30",50.2428,50.7997,49.292,50.4399,24103900.0],["2019-05-01",50.6283,50.774,49.2406,49.2406,11084200.0],["2019-05-02",49.1806,49.5661,48.7865,49.1292,18795100.0],["2019-05-03",49.6603,50.2,49.4204,49.6432,10790000.0],["2019-05-06",49.1121,50.6969,48.778,50.3456,25494800.0],["2019-05-07",50.0373,51.2023,49.8317,51.1338,21567200.0],["2019-05-08",51.1937,52.0247,50.8853,51.5792,17378500.0],["2019-05-09",48.7009,48.9407,48.0755,48.2554,36678600.0],["2019-05-10",48.264,48.4696,46.6877,47.0904,17791400.0],["2019-05-13",46.7477,46.9019,45.8396,46.405,12889800.0],["2019-05-14",46.5335,47.1246,46.3879,46.7306,7195100.0],["2019-05-15",46.3536,46.4821,45.5055,46.4736,13684500.0],["2019-05-16",46.5592,46.7905,45.8568,46.0452,10655200.0],["2019-05-17",45.6426,45.754,45.0772,45.1971,13991500.0],["2019-05-20",45.2914,45.8482,45.1971,45.7968,9405500.0],["2019-05-21",45.6512,45.9681,45.2914,45.8396,12046600.0],["2019-05-22",45.5741,45.9167,44.9487,45.2143,13530500.0],["2019-05-23",44.5118,45.3513,43.9378,45.3256,21382600.0],["2019-05-24",45.7026,46.2423,45.4285,45.8054,14996800.0],["2019-05-28",45.9853,46.0709,44.7859,44.7859,8680400.0],["2019-05-29",44.469,44.666,43.7237,44.5461,9055400.0],["2019-05-30",44.4947,45.5484,43.9978,44.469,16919000.0],["2019-05-31",43.8179,44.015,42.5672,42.6357,11162300.0],["2019-06-03",43.0898,43.3468,42.019,42.2502,11148500.0],["2019-06-04",42.5244,42.927,42.2502,42.5672,8835700.0],["2019-06-05",42.4987,42.5244,40.2628,40.6312,18563800.0],["2019-06-06",40.9053,42.156,40.8196,42.0104,11660800.0],["2019-06-07",42.2802,42.2802,41.4707,41.6448,11714200.0],["2019-06-10",41.8537,42.2976,41.5229,41.697,9861500.0],["2019-06-11",42.3673,42.907,41.9146,42.6981,12867800.0],["2019-06-12",42.4195,42.5675,41.6709,42.4717,7644900.0],["2019-06-13",43.1507,43.351,42.7764,43.29,8013700.0],["2019-06-14",43.3161,43.3771,42.8286,42.9244,7779300.0],["2019-06-17",42.907,43.8558,42.6197,43.3597,7424500.0],["2019-06-18",43.5686,43.9342,43.3074,43.8297,9473900.0],["2019-06-19",43.7253,44.4217,43.5251,43.7862,8907700.0],["2019-06-20",44.4652,44.9178,44.0212,44.6567,7389500.0],["2019-06-21",44.7699,44.944,43.9168,44.0561,10298500.0],["2019-06-24",43.8123,44.0909,43.2465,43.4293,9648100.0],["2019-06-25",43.1943,43.4728,42.9505,42.9854,4574900.0],["2019-06-26",43.4119,44.6132,43.1856,43.8907,7025100.0],["2019-06-27",43.8384,44.0909,43.1855,43.3074,5387200.0],["2019-06-28",43.3945,43.7688,43.1246,43.7688,6752100.0],["2019-07-01",44.3956,44.7089,43.2465,43.3335,7251200.0],["2019-07-02",43.3248,43.3248,41.7405,42.463,10160700.0],["2019-07-03",42.5414,42.8722,42.2628,42.8025,4435200.0],["2019-07-05",42.7677,43.142,42.5414,42.8983,5613200.0],["2019-07-08",42.8722,43.0985,42.6632,42.9157,4740300.0],["2019-07-09",42.8896,43.2465,42.3934,43.1855,7461100.0],["2019-07-10",43.5947,43.8646,43.0463,43.734,7594700.0],["2019-07-11",43.8907,43.9951,43.586,43.9081,6399400.0],["2019-07-12",44.0212,45.3618,43.8733,45.0223,9102800.0],["2019-07-15",45.1094,45.2399,44.6567,44.944,10130400.0],["2019-07-16",44.648,44.7786,44.1344,44.4826,8790200.0],["2019-07-17",44.4217,44.8743,44.3172,44.5522,7615300.0],["2019-07-18",44.3956,44.5174,44.0648,44.4043,9688500.0],["2019-07-19",44.4304,45.6317,44.265,45.5533,7196300.0],["2019-07-22",45.5707,45.8754,44.8047,45.71,5995900.0],["2019-07-23",45.8058,45.8319,44.9092,45.092,5822600.0],["2019-07-24",45.1355,45.8493,45.1094,45.3096,6096000.0],["2019-07-25",45.4663,45.5533,44.4217,44.5174,6627400.0],["2019-07-26",44.6219,45.1529,44.4652,44.9091,5452200.0],["2019-07-29",44.8917,44.9527,43.7862,44.3172,6412100.0],["2019-07-30",44.117,45.6752,43.9777,45.6752,7420300.0],["2019-07-31",45.4837,45.6143,44.2127,44.7089,12342300.0],["2019-08-01",44.3956,47.0506,44.3259,46.2845,14069700.0],["2019-08-02",46.1365,46.2758,44.1953,44.5522,12206900.0],["2019-08-05",43.7427,43.9255,42.7416,43.0202,9977700.0],["2019-08-06",43.203,43.203,40.7046,41.4184,13008000.0],["2019-08-07",40.6437,40.8613,39.0681,40.043,16687000.0],["2019-08-08",40.5392,41.3227,39.2944,41.0267,23937100.0],["2019-08-09",40.783,41.7318,40.7394,41.0267,9879700.0],["2019-08-12",40.87,40.8961,39.1116,39.1638,13456400.0],["2019-08-13",38.9462,39.1638,38.3107,38.9636,17633500.0],["2019-08-14",38.1192,38.3281,37.5012,38.0409,16953400.0],["2019-08-15",37.9538,38.7199,37.5621,38.2672,9352900.0],["2019-08-16",38.4152,39.0246,38.3108,38.7982,8513800.0],["2019-08-19",38.9897,40.0082,38.9549,39.6774,9850700.0],["2019-08-20",39.7036,39.956,39.3118,39.3989,7379100.0],["2019-08-21",39.2509,39.573,38.45,39.2248,8500300.0],["2019-08-22",39.3989,39.8341,38.9027,38.9114,5863400.0],["2019-08-23",38.3456,38.4152,36.709,36.8831,12545900.0],["2019-08-26",37.3793,37.4402,36.4131,36.6742,8304200.0],["2019-08-27",37.0746,37.2574,36.4131,36.8657,7322200.0],["2019-08-28",37.0659,37.7275,37.005,37.5273,7084700.0],["2019-08-29",37.7797,38.3978,37.684,37.7536,6651300.0],["2019-08-30",37.8842,38.1976,37.2487,37.8494,6881900.0],["2019-09-03",37.3097,37.4141,36.8831,37.153,6917100.0],["2019-09-04",37.6927,38.1715,37.5969,37.9364,4837900.0],["2019-09-05",38.2498,39.4685,38.2498,39.2509,9679900.0],["2019-09-06",39.129,39.8776,38.7808,39.573,10958800.0],["2019-09-09",39.8653,39.9805,39.4489,39.8387,11069800.0],["2019-09-10",40.1311,41.3979,40.0602,41.1322,9770900.0],["2019-09-11",41.1942,41.5485,40.4589,41.0081,7662900.0],["2019-09-12",40.5386,40.8575,40.0248,40.2197,7403700.0],["2019-09-13",40.7512,41.1056,39.8299,39.9451,11149400.0],["2019-09-16",42.1775,43.276,41.9738,42.3458,24116000.0],["2019-09-17",42.4521,42.4787,39.9893,39.9982,15436200.0],["2019-09-18",39.7324,40.0248,39.3338,39.5287,9732800.0],["2019-09-19",39.8653,40.9373,39.6793,40.5652,10491800.0],["2019-09-20",40.7424,41.017,40.0957,40.4855,8589600.0],["2019-09-23",40.1842,40.6715,39.8387,40.3083,7298300.0],["2019-09-24",40.2906,40.6981,39.9716,40.2817,6503800.0],["2019-09-25",39.9628,40.3792,39.5996,40.1577,4324500.0],["2019-09-26",39.9096,40.202,39.3427,40.1754,4958800.0],["2019-09-27",39.9008,40.5386,39.6881,39.9893,4515900.0],["2019-09-30",39.8653,39.9894,39.0946,39.3958,6520300.0],["2019-10-01",39.573,40.2374,38.6959,38.7757,5229400.0],["2019-10-02",38.6605,38.6959,37.8632,38.0404,6041000.0],["2019-10-03",37.8721,38.4479,37.438,38.2707,5679200.0],["2019-10-04",38.1821,38.4922,37.6949,38.1556,5109400.0],["2019-10-07",38.0049,38.129,37.3582,37.3671,7449000.0],["2019-10-08",37.119,37.4734,36.1623,36.1711,8741900.0],["2019-10-09",36.6407,36.7824,35.8345,36.18,7057700.0],["2019-10-10",36.2774,36.8001,35.9231,36.3483,7686300.0],["2019-10-11",36.7735,37.0216,36.3837,36.428,7375600.0],["2019-10-14",36.3483,36.3838,35.4093,35.8877,12931400.0],["2019-10-15",35.7991,36.5964,35.675,36.1446,6216600.0],["2019-10-16",36.056,36.5964,35.7193,35.737,5658900.0],["2019-10-17",35.7636,36.1091,35.4979,35.7282,6484300.0],["2019-10-18",35.7459,36.4103,35.7459,35.8345,6972400.0],["2019-10-21",35.9408,36.1888,35.6839,36.1623,6592300.0],["2019-10-22",36.2331,37.8366,36.118,37.4025,10472400.0],["2019-10-23",37.2697,38.0227,37.0659,38.0227,7655800.0],["2019-10-24",38.0935,38.1821,37.1279,37.4646,7127000.0],["2019-10-25",37.4645,38.0581,37.3848,37.6772,5270700.0],["2019-10-28",37.8012,38.0847,37.438,37.4557,4644400.0],["2019-10-29",37.2076,37.7392,36.7913,37.5,6373400.0],["2019-10-30",37.5,37.5443,36.4812,36.6407,5558500.0],["2019-10-31",36.5255,36.6407,35.5333,35.8788,12515400.0],["2019-11-01",36.1003,37.4646,36.0914,37.4646,9024800.0],["2019-11-04",38.0847,39.5287,38.0492,39.1832,13452300.0],["2019-11-05",37.3405,39.0149,36.1091,37.1279,19344300.0],["2019-11-06",36.871,36.9507,34.8777,35.0903,17042700.0],["2019-11-07",35.5156,36.0205,34.0804,34.5765,15278600.0],["2019-11-08",34.2399,35.613,33.9298,35.5244,13610500.0],["2019-11-11",34.6651,34.8423,34.0716,34.4436,14584000.0],["2019-11-12",34.4614,34.7714,33.7172,34.0538,12823100.0],["2019-11-13",33.8944,33.983,33.6286,33.7704,9096500.0],["2019-11-14",33.7615,34.2665,33.3097,33.4514,8786400.0],["2019-11-15",34.5677,34.8512,34.1159,34.5057,14162200.0],["2019-11-18",34.6828,34.9663,34.1424,34.8157,13130200.0],["2019-11-19",34.674,34.674,33.6109,33.7881,12533200.0],["2019-11-20",33.7261,34.7714,33.3983,34.0893,10302200.0],["2019-11-21",34.107,34.8866,34.0627,34.6562,9308900.0],["2019-11-22",34.7271,35.3827,34.5322,35.0638,9467200.0],["2019-11-25",35.2321,35.9408,35.1701,35.3738,10264400.0],["2019-11-26",35.2587,35.3738,34.1602,34.169,13362000.0],["2019-11-27",34.2044,34.4436,33.9387,34.3285,7058500.0],["2019-11-29",34.231,34.612,34.107,34.169,4664000.0],["2019-12-02",34.4082,34.6917,34.0273,34.2665,10829600.0],["2019-12-03",34.0007,34.0538,33.2565,33.6818,11535400.0],["2019-12-04",33.9653,34.3639,33.8147,34.0627,10537700.0],["2019-12-05",34.2665,34.3728,33.4692,33.6463,9214900.0],["2019-12-06",33.7615,34.5765,33.7526,34.5588,10411500.0],["2019-12-09",34.387,34.4322,33.745,33.7631,17193200.0],["2019-12-10",33.9168,34.4051,33.6817,33.9711,12617600.0],["2019-12-11",33.9439,34.3328,33.9349,33.9439,7861100.0],["2019-12-12",34.0344,34.8391,33.9892,34.5859,9477300.0],["2019-12-13",34.7939,35.0923,34.0525,34.0977,9886500.0],["2019-12-16",34.3508,35.0109,34.3418,34.6492,9572400.0],["2019-12-17",34.6492,35.0561,34.4865,34.6492,13579300.0],["2019-12-18",34.6583,35.2912,34.6402,34.9657,9412200.0],["2019-12-19",34.8301,35.2279,34.7758,34.9928,7469200.0],["2019-12-20",35.1465,35.4721,34.8391,35.2731,17274200.0],["2019-12-23",35.2731,35.9151,35.255,35.9061,10019000.0],["2019-12-24",35.9694,36.5029,35.9151,36.0688,4696300.0],["2019-12-26",36.2135,36.6927,36.1593,36.3039,6050000.0],["2019-12-27",36.4848,36.6114,36.2858,36.313,7050800.0],["2019-12-30",36.3944,37.181,36.313,36.8012,10487100.0],["2019-12-31",36.6114,37.2714,36.4576,37.2624,10372400.0],["2020-01-02",37.6422,38.6006,37.5969,38.5012,13066400.0],["2020-01-03",39.6133,40.0112,39.0346,39.4325,15097400.0],["2020-01-06",39.767,41.0962,39.5048,40.7345,16659700.0],["2020-01-07",40.7617,40.9425,39.9479,40.9335,12084800.0],["2020-01-08",41.1776,41.3946,40.0293,40.6712,12250900.0],["2020-01-09",40.5537,41.051,39.5772,41.0239,14635000.0],["2020-01-10",40.9154,41.7834,40.6622,41.5031,10540000.0],["2020-01-13",41.8286,42.1451,41.1595,42.1089,8456100.0],["2020-01-14",42.3621,42.8866,42.2355,42.7148,12183900.0],["2020-01-15",42.6334,42.9589,42.3169,42.7328,7085700.0],["2020-01-16",42.6786,43.0222,42.1541,42.1994,9757600.0],["2020-01-17",42.2717,42.5068,41.2771,41.4398,14379300.0],["2020-01-21",41.0239,41.0962,40.0654,40.0745,10814200.0],["2020-01-22",39.7851,39.8213,38.7724,39.1431,12953200.0],["2020-01-23",38.5373,38.6458,38.1666,38.4469,10789800.0],["2020-01-24",38.4017,38.6006,37.832,38.1756,8797600.0],["2020-01-27",37.0906,37.4432,36.7922,37.2895,9303900.0],["2020-01-28",37.6422,37.6693,37.181,37.2534,7206400.0],["2020-01-29",37.3528,37.5427,36.5842,36.5933,6653900.0],["2020-01-30",36.114,36.7741,35.6439,36.7018,9509100.0],["2020-01-31",36.2587,36.4938,35.7072,35.9151,16035700.0],["2020-02-03",35.897,36.5481,35.6619,36.2406,8727900.0],["2020-02-04",37.0183,37.4704,36.5209,36.6204,7859600.0],["2020-02-05",37.3166,38.3203,37.2624,38.0852,8613200.0],["2020-02-06",38.257,38.3836,37.5879,38.0852,6201500.0],["2020-02-07",37.7054,37.9767,37.4975,37.8772,5030100.0],["2020-02-10",37.5156,37.5789,36.3311,36.6204,7915400.0],["2020-02-11",38.1124,38.3022,37.1087,37.2262,12132300.0],["2020-02-12",38.3384,38.5283,37.7778,38.4198,8214600.0],["2020-02-13",38.0581,38.3203,37.5517,38.0129,8402000.0],["2020-02-14",38.04,38.1937,37.3347,37.615,6401500.0],["2020-02-18",37.615,37.6964,37.0544,37.5789,9519200.0],["2020-02-19",37.8501,38.6277,37.5517,38.4379,7536300.0],["2020-02-20",38.6097,39.4234,38.3926,38.8538,7728900.0],["2020-02-21",38.474,38.4921,37.823,38.0852,8921100.0],["2020-02-24",36.6204,36.6656,35.6981,35.6981,12503100.0],["2020-02-25",35.7524,35.8247,32.5515,32.7233,22058600.0],["2020-02-26",32.7956,32.9493,30.9148,30.942,22683000.0],["2020-02-27",29.9926,30.3542,28.1751,28.7628,23516900.0],["2020-02-28",28.4644,29.6399,26.8007,29.6038,24168100.0],["2020-03-02",30.3633,30.4356,28.6634,29.7936,17223700.0],["2020-03-03",29.884,31.3127,29.2149,29.8298,19991600.0],["2020-03-04",30.0649,30.0649,28.8261,29.7755,14006600.0],["2020-03-05",29.3867,29.6218,28.1118,28.4644,19218000.0],["2020-03-06",27.2709,27.3161,23.7535,24.287,38969100.0],["2020-03-09",14.5144,17.8776,11.2166,11.6544,104930300.0],["2020-03-10",14.3468,14.4399,11.7196,13.3593,110525300.0],["2020-03-11",12.2227,12.4835,10.8998,10.993,70436000.0],["2020-03-12",9.5303,13.8251,8.7944,11.0768,73141800.0],["2020-03-13",12.3997,13.5642,10.7973,13.2847,64910400.0],["2020-03-16",10.6203,12.7444,10.434,11.1979,37309700.0],["2020-03-17",11.5333,11.9339,10.2943,10.5644,34731500.0],["2020-03-18",9.7353,10.0986,8.3845,9.8098,41257200.0],["2020-03-19",9.698,10.2291,8.7571,10.0893,38092500.0],["2020-03-20",10.3874,10.4154,8.8969,9.5303,50833300.0],["2020-03-23",9.549,9.5862,8.8223,9.0273,36784000.0],["2020-03-24",9.6887,10.0334,9.0366,9.9868,42020600.0],["2020-03-25",10.4806,11.7755,9.521,11.1793,55409600.0],["2020-03-26",11.2259,14.2443,11.1793,11.9525,70253700.0],["2020-03-27",11.2166,11.5333,10.7042,10.816,34675600.0],["2020-03-30",10.5458,10.6669,9.5024,10.257,44717600.0],["2020-03-31",10.7321,11.2538,10.3502,10.788,35568400.0],["2020-04-01",10.2849,10.4061,9.4279,10.0055,39837200.0],["2020-04-02",10.6949,12.9587,10.434,11.8966,79141600.0],["2020-04-03",12.8841,13.2288,10.7228,12.1109,92062300.0],["2020-04-06",11.7383,12.5767,11.5799,12.5208,52068100.0],["2020-04-07",13.2102,14.1604,12.6885,12.8934,54728600.0],["2020-04-08",13.2288,14.6076,13.0891,14.4958,48988600.0],["2020-04-09",15.5579,17.0205,13.294,14.3095,110464100.0],["2020-04-13",14.8685,14.9244,13.7598,14.2815,43697500.0],["2020-04-14",14.3468,14.738,13.6387,13.881,40661000.0],["2020-04-15",12.9493,12.9493,12.1109,12.6792,47465200.0],["2020-04-16",12.6978,12.7258,11.3283,11.3656,40453900.0],["2020-04-17",11.4867,12.7164,11.4122,12.6978,51691000.0],["2020-04-20",11.2166,12.3159,11.0861,11.7289,74975500.0],["2020-04-21",11.1793,11.5426,10.7135,11.496,62591200.0],["2020-04-22",12.1854,12.4556,11.878,12.1295,44530500.0],["2020-04-23",12.5022,13.4151,12.4463,12.9214,55054600.0],["2020-04-24",13.2102,13.5083,12.5581,12.8655,40991300.0],["2020-04-27",12.437,13.3127,11.878,13.1822,39972500.0],["2020-04-28",13.471,14.2163,13.322,14.1325,46179400.0],["2020-04-29",14.8498,15.7255,14.738,15.6324,59582800.0],["2020-04-30",15.7349,16.0609,14.766,15.4647,44491700.0],["2020-05-01",14.9244,15.297,14.058,14.1977,36902400.0],["2020-05-04",13.3872,14.5051,13.1916,14.4586,37197400.0],["2020-05-05",15.3343,15.6603,13.9741,14.2722,49502200.0],["2020-05-06",14.4492,14.8685,12.4742,12.4835,57659000.0],["2020-05-07",12.9121,13.5269,12.763,12.9307,35565400.0],["2020-05-08",13.3313,14.0207,13.1357,13.9928,31255200.0],["2020-05-11",13.8716,14.207,13.6387,14.0021,22899400.0],["2020-05-12",14.2163,14.3281,13.5642,13.5828,27103700.0],["2020-05-13",13.6481,13.6481,12.3717,12.5208,35258100.0],["2020-05-14",12.2506,13.1822,11.878,12.8189,32064000.0],["2020-05-15",12.7537,13.3034,12.586,12.8748,27756400.0],["2020-05-18",13.7878,14.1884,13.6574,14.0393,39883800.0],["2020-05-19",14.1511,14.1511,13.3779,13.3872,28708600.0],["2020-05-20",13.7319,14.1139,13.5642,13.9648,29203100.0],["2020-05-21",13.9741,14.1232,13.2195,13.2754,35671400.0],["2020-05-22",13.1916,13.2661,12.7351,13.1636,26334300.0],["2020-05-26",13.6946,13.7598,13.2381,13.4151,28033000.0],["2020-05-27",13.6946,13.6946,12.8655,13.4338,31403000.0],["2020-05-28",13.4058,13.4431,12.6326,12.7071,39856900.0],["2020-05-29",12.614,12.614,11.85,12.0643,61295900.0],["2020-06-01",12.0177,12.9493,11.8035,12.8655,36714900.0],["2020-06-02",13.0611,13.7412,12.9587,13.7412,40165900.0],["2020-06-03",14.2909,14.5424,14.0114,14.3933,41191600.0],["2020-06-04",14.0486,14.6262,13.5922,14.4865,39027900.0],["2020-06-05",16.6758,19.424,16.5919,19.3681,119073400.0],["2020-06-08",21.9207,22.8244,20.4954,22.7312,131285800.0],["2020-06-09",21.1941,21.8555,19.0793,21.5947,71936800.0],["2020-06-10",20.514,20.8214,19.3309,19.3402,50740500.0],["2020-06-11",16.6199,17.8682,16.0795,16.2193,61262900.0],["2020-06-12",17.5989,18.27,16.4523,17.2446,44937900.0],["2020-06-15",16.1634,18.1395,15.9396,17.7573,46134000.0],["2020-06-16",19.081,19.5284,17.8319,18.9132,57505000.0],["2020-06-17",18.559,18.6895,17.748,17.748,38371600.0],["2020-06-18",17.5429,18.9411,17.3845,18.3353,36051700.0],["2020-06-19",19.2954,19.5377,18.3353,18.3725,70262400.0],["2020-06-22",18.503,18.7454,18.0743,18.559,30116700.0],["2020-06-23",18.8852,19.1276,18.298,18.4471,33856800.0],["2020-06-24",17.9344,18.009,16.471,16.7786,32322000.0],["2020-06-25",16.5921,17.6175,16.3591,17.2819,23327600.0],["2020-06-26",16.965,17.1048,16.1727,16.4896,31831900.0],["2020-06-29",16.6388,16.7879,16.1634,16.6481,24504500.0],["2020-06-30",16.5642,17.1048,16.0981,17.0582,26525200.0],["2020-07-01",17.0769,17.5523,16.2286,16.2286,32856700.0],["2020-07-02",16.704,17.3658,16.415,16.5735,28133200.0],["2020-07-06",16.9743,17.2819,16.5735,16.9464,23933200.0],["2020-07-07",16.6854,16.7226,15.9769,15.9863,20117700.0],["2020-07-08",16.0981,16.2845,15.5761,16.1074,20482300.0],["2020-07-09",16.0329,16.0888,15.1566,15.1753,22124600.0],["2020-07-10",14.9702,15.6134,14.8677,15.5761,17584200.0],["2020-07-13",15.6227,15.6693,14.9143,15.0634,21665700.0],["2020-07-14",14.8677,15.6227,14.6813,15.5481,19740500.0],["2020-07-15",16.1168,16.5269,15.7532,16.0142,22801400.0],["2020-07-16",15.7532,16.2193,15.4456,15.8558,15463000.0],["2020-07-17",15.8837,16.1727,15.0634,15.1753,21065900.0],["2020-07-20",15.1473,15.3338,14.616,14.6253,21260200.0],["2020-07-21",15.0261,16.8065,14.9795,16.2286,44440800.0],["2020-07-22",15.9583,15.9769,15.5202,15.7998,16994300.0],["2020-07-23",15.5761,15.921,15.4456,15.6786,14044100.0],["2020-07-24",15.6786,16.1074,15.5015,15.6041,12779100.0],["2020-07-27",15.5948,15.7532,15.2965,15.5668,13963300.0],["2020-07-28",15.3617,15.6414,15.2033,15.2405,12859500.0],["2020-07-29",15.4083,15.8837,15.3338,15.8744,16384000.0],["2020-07-30",15.427,15.5015,14.6813,14.6999,29336400.0],["2020-07-31",15.427,15.427,14.3643,14.6719,15439000.0],["2020-08-03",14.6813,14.6906,14.0754,14.2152,22888000.0],["2020-08-04",14.122,14.9143,14.1033,14.6719,21703200.0],["2020-08-05",15.3058,15.371,14.7838,14.8584,24570500.0],["2020-08-06",14.8304,14.9236,14.3457,14.4016,18745100.0],["2020-08-07",14.4109,14.5041,13.9449,14.4016,20961300.0],["2020-08-10",14.6067,15.3617,14.5601,15.3617,26718500.0],["2020-08-11",15.3244,15.6041,14.0754,14.1313,41894000.0],["2020-08-12",14.4482,14.4948,13.8423,13.9076,31774800.0],["2020-08-13",13.9355,14.2152,13.5534,13.6093,28459100.0],["2020-08-14",13.5161,13.7211,13.3856,13.6466,21267200.0],["2020-08-17",13.4881,13.5254,12.7983,12.9661,31108800.0],["2020-08-18",12.9848,13.2271,12.8915,13.0034,16758400.0],["2020-08-19",12.9848,13.1619,12.817,12.8822,18143400.0],["2020-08-20",12.6026,12.7983,12.3509,12.4907,21869700.0],["2020-08-21",12.4814,12.5094,12.0526,12.267,22666000.0],["2020-08-24",12.239,12.7983,12.1458,12.6958,18722900.0],["2020-08-25",12.8729,13.078,12.4068,12.5933,16296300.0],["2020-08-26",12.5094,12.556,12.0713,12.0806,19787700.0],["2020-08-27",12.1365,12.2484,11.8569,12.1551,20130100.0],["2020-08-28",12.0806,12.3323,12.0153,12.239,14105800.0],["2020-08-31",12.267,12.2763,11.8662,11.8755,17913800.0],["2020-09-01",11.7357,11.7636,11.4933,11.6331,22914400.0],["2020-09-02",11.484,11.8009,11.4467,11.5586,19131800.0],["2020-09-03",11.512,12.0246,11.512,11.7357,26076900.0],["2020-09-04",11.8569,11.9687,11.2976,11.4188,22767800.0],["2020-09-08",11.0645,11.1671,10.2722,10.3095,36644800.0],["2020-09-09",10.4493,10.4493,10.1604,10.3188,22103500.0],["2020-09-10",10.3002,10.3281,9.4892,9.4985,43466300.0],["2020-09-11",9.4985,9.657,9.163,9.5265,35175700.0],["2020-09-14",9.5358,9.6851,9.2652,9.4892,25198900.0],["2020-09-15",9.5452,10.161,9.5172,9.993,34684800.0],["2020-09-16",10.1423,11.2247,9.9464,10.8608,53161800.0],["2020-09-17",10.4502,11.2247,10.4222,11.066,27860600.0],["2020-09-18",11.0007,11.2806,10.7022,10.8701,40722900.0],["2020-09-21",10.3476,10.5622,10.1703,10.5342,23028100.0],["2020-09-22",10.5715,10.8141,10.2916,10.3383,17454800.0],["2020-09-23",10.3849,10.5155,9.6945,9.7131,24502800.0],["2020-09-24",9.6478,10.1423,9.4798,9.9277,22870400.0],["2020-09-25",9.7598,9.8717,9.4332,9.5358,30812500.0],["2020-09-28",9.7224,9.937,9.6198,9.6478,22622600.0],["2020-09-29",9.6478,9.6571,9.2093,9.3212,29525300.0],["2020-09-30",9.3492,9.5825,9.2746,9.3399,23364000.0],["2020-10-01",9.3026,9.3119,8.9293,9.032,32990300.0],["2020-10-02",8.6308,9.2373,8.6121,9.2093,28572300.0],["2020-10-05",9.4239,9.8158,9.3399,9.8064,24671000.0],["2020-10-06",9.9557,10.0583,9.3679,9.4519,29493800.0],["2020-10-07",9.5452,9.6291,9.4425,9.5918,17454800.0],["2020-10-08",9.7131,10.4502,9.6385,10.4316,27490300.0],["2020-10-09",10.4502,10.5809,10.021,10.0957,26633400.0],["2020-10-12",9.9277,10.1237,9.7038,10.0863,18540200.0],["2020-10-13",10.0397,10.2263,9.7411,9.8158,15524300.0],["2020-10-14",9.8157,10.217,9.7411,9.7504,20091000.0],["2020-10-15",9.5452,9.8997,9.3306,9.8997,18906900.0],["2020-10-16",9.8064,9.8251,9.3959,9.4145,19244700.0],["2020-10-19",9.5078,9.5265,9.1533,9.1626,22074700.0],["2020-10-20",9.2559,9.5172,9.1719,9.3959,17400100.0],["2020-10-21",9.1999,9.2932,9.0133,9.0133,22783400.0],["2020-10-22",9.0506,9.5172,9.0133,9.4892,25219200.0],["2020-10-23",9.5638,9.6665,9.2373,9.3492,19872400.0],["2020-10-26",9.1346,9.1813,8.7147,8.8267,26754800.0],["2020-10-27",8.7707,8.864,8.6494,8.6494,20727700.0],["2020-10-28",8.3788,8.5468,8.1922,8.2855,30986800.0],["2020-10-29",8.1176,8.5655,7.9496,8.5188,28731900.0],["2020-10-30",8.3975,8.5748,8.2575,8.5188,23078900.0],["2020-11-02",8.6401,9.144,8.4255,9.004,28544100.0],["2020-11-03",9.2279,9.3399,8.948,9.0413,19259100.0],["2020-11-04",9.0133,9.3212,8.6961,9.1533,22377000.0],["2020-11-05",9.116,9.9091,9.116,9.7691,35111200.0],["2020-11-06",9.6478,9.7691,9.2746,9.3399,21645300.0],["2020-11-09",10.7768,11.8498,10.6742,11.4113,60444800.0],["2020-11-10",11.2713,11.6165,10.8701,11.5512,31413900.0],["2020-11-11",11.8405,11.8498,10.9541,11.1034,28596700.0],["2020-11-12",10.8048,11.1594,10.4409,10.5529,19566200.0],["2020-11-13",10.6368,11.1314,10.6088,11.0101,16880400.0],["2020-11-16",11.6632,11.8591,11.4299,11.8498,24354800.0],["2020-11-17",11.5326,12.1204,11.4393,12.1204,18665700.0],["2020-11-18",12.2044,12.8015,11.9991,12.0084,29659900.0],["2020-11-19",11.8218,12.5216,11.7192,12.4656,20162700.0],["2020-11-20",12.7735,12.7922,12.4096,12.5869,20175000.0],["2020-11-23",12.9228,14.7516,12.9042,14.705,44957100.0],["2020-11-24",15.834,16.1139,15.2181,15.6567,54355000.0],["2020-11-25",15.5354,15.9553,14.8729,15.6007,29706200.0],["2020-11-27",15.6007,15.8153,15.2461,15.4514,13272500.0],["2020-11-30",15.1528,15.4421,14.6676,14.705,31056400.0],["2020-12-01",14.8356,15.0595,13.9679,14.1171,31278000.0],["2020-12-02",13.9212,15.4048,13.7812,14.8263,33045500.0],["2020-12-03",14.9569,15.6194,14.6117,15.2928,26614800.0],["2020-12-04",15.778,17.3642,15.7686,17.3455,52874500.0],["2020-12-07",16.6364,17.4295,16.3751,16.9723,32247800.0],["2020-12-08",16.6644,18.008,16.6271,17.8494,32923800.0],["2020-12-09",18.3441,19.0443,17.5693,18.1014,44634800.0],["2020-12-10",18.1108,20.1739,18.0174,19.8938,52292600.0],["2020-12-11",19.8005,19.9312,18.9976,19.5017,30941000.0],["2020-12-14",20.0058,20.2112,17.812,17.896,36149200.0],["2020-12-15",18.2601,18.8389,17.5693,18.5215,26858600.0],["2020-12-16",18.4562,18.5589,17.9614,18.1574,17050800.0],["2020-12-17",18.4095,18.4562,17.8307,17.9054,17630800.0],["2020-12-18",17.8027,18.1854,17.2239,17.2892,38206600.0],["2020-12-21",15.8796,16.8318,15.8142,16.309,29666900.0],["2020-12-22",16.337,16.4024,15.7582,15.7956,21507600.0],["2020-12-23",15.9916,17.1679,15.9169,16.7011,24012800.0],["2020-12-24",16.9625,16.9625,16.2437,16.4957,9203900.0],["2020-12-28",16.5424,16.9065,16.197,16.2437,14617500.0],["2020-12-29",16.421,16.6077,15.9543,16.0943,18074000.0],["2020-12-30",16.0663,16.9345,16.0009,16.7198,16517200.0],["2020-12-31",16.6264,16.7291,16.1503,16.1596,15193600.0],["2021-01-04",16.5704,16.7851,16.169,16.2903,18497800.0],["2021-01-05",16.6171,18.6242,16.4771,17.9334,37293800.0],["2021-01-06",18.2228,18.9323,17.7093,18.6709,37156400.0],["2021-01-07",18.8669,19.7445,18.6989,19.203,24299300.0],["2021-01-08",19.4924,19.6324,18.5495,18.7456,18277900.0],["2021-01-11",17.9707,18.8389,17.7373,18.7456,15120400.0],["2021-01-12",19.2217,21.2755,18.9229,21.1168,37326600.0],["2021-01-13",21.1821,21.2661,20.6593,20.846,19527000.0],["2021-01-14",21.3221,22.9652,21.1168,22.6291,29879100.0],["2021-01-15",21.8916,22.1343,20.874,20.9021,24701700.0],["2021-01-19",21.5182,22.1717,21.3502,21.5369,21931400.0],["2021-01-20",21.7236,21.9663,21.2381,21.4902,14737000.0],["2021-01-21",21.3875,21.4622,20.0152,20.1085,19306300.0],["2021-01-22",19.2964,20.1646,18.9136,20.0619,17640700.0],["2021-01-25",19.6044,20.1832,19.2964,20.0805,15398900.0],["2021-01-26",20.4446,20.9301,18.9976,19.0256,19138100.0],["2021-01-27",18.6616,20.2206,18.1668,19.2123,25688400.0],["2021-01-28",19.4177,20.0619,18.8856,19.5577,16438200.0],["2021-01-29",19.287,19.9592,18.4188,18.7269,19971500.0],["2021-02-01",19.259,19.371,18.4842,19.035,13688000.0],["2021-02-02",20.0619,20.3233,19.2497,19.3524,15513800.0],["2021-02-03",19.5858,20.6873,19.4831,20.5566,18308300.0],["2021-02-04",20.846,21.0888,20.2206,20.818,13247100.0],["2021-02-05",21.3128,21.6022,20.7247,21.0608,13227600.0],["2021-02-08",21.4902,23.8054,21.4715,23.7587,31510500.0],["2021-02-09",22.9652,23.4786,22.4984,23.0119,20757100.0],["2021-02-10",23.1799,24.0761,23.1519,23.8987,22400500.0],["2021-02-11",23.712,23.7214,22.4797,23.3199,15232200.0],["2021-02-12",23.0492,24.0388,22.9278,23.7027,12382000.0],["2021-02-16",24.8883,25.159,24.1601,24.7016,19260400.0],["2021-02-17",25.0563,25.3737,24.1321,24.9536,15082100.0],["2021-02-18",24.6922,24.9536,23.5346,23.6,15311700.0],["2021-02-19",23.6373,24.1788,23.3666,23.7307,14936100.0],["2021-02-22",24.2628,25.6351,24.1041,24.7109,22820600.0],["2021-02-23",24.5429,24.8789,22.7971,24.3282,22587700.0],["2021-02-24",24.7389,26.774,24.2348,26.2886,27789000.0],["2021-02-25",26.2979,26.6434,24.6922,24.9723,21142500.0],["2021-02-26",24.5149,25.215,23.5346,24.8416,21626700.0],["2021-03-01",25.5511,26.4006,25.215,25.8032,16185700.0],["2021-03-02",25.7565,26.6153,25.5044,25.9712,16557000.0],["2021-03-03",26.1392,27.4929,26.1392,26.7554,20382100.0],["2021-03-04",27.2408,28.5945,26.6433,27.913,39491600.0],["2021-03-05",29.4907,30.3589,28.0063,29.1546,42026500.0],["2021-03-08",29.5747,29.7801,27.6609,27.7916,22684800.0],["2021-03-09",27.2873,27.7543,26.3441,26.755,23868200.0],["2021-03-10",26.9418,27.6702,26.6523,27.4181,24101800.0],["2021-03-11",27.9597,29.7247,27.8009,28.9309,21984300.0],["2021-03-12",28.6694,29.2017,28.4453,28.6041,16114000.0],["2021-03-15",28.0531,28.3052,26.8671,27.362,19532800.0],["2021-03-16",26.7083,27.306,25.9519,26.3068,16895200.0],["2021-03-17",26.1854,27.2033,26.092,27.1192,16242400.0],["2021-03-18",26.6056,26.7737,24.7566,24.8593,24421000.0],["2021-03-19",25.2142,26.671,24.934,26.2414,29558100.0],["2021-03-22",25.9799,26.3628,25.4663,25.6437,14200400.0],["2021-03-23",24.6352,25.4756,24.3644,24.8313,20609400.0],["2021-03-24",25.6811,26.12,25.1768,25.2702,15596400.0],["2021-03-25",24.5605,25.0087,23.6733,24.934,18172000.0],["2021-03-26",25.9052,26.0546,25.0834,25.9239,16268500.0],["2021-03-29",25.5037,25.5317,24.6165,25.2142,13907100.0],["2021-03-30",24.9247,25.8865,24.7846,25.5223,9799200.0],["2021-03-31",25.5223,25.597,24.85,24.8593,15989700.0],["2021-04-01",25.0461,25.9799,24.6632,25.569,27311000.0],["2021-04-05",25.2142,25.3542,23.4118,23.6359,32081300.0],["2021-04-06",23.9254,24.4577,23.5892,23.6733,20232400.0],["2021-04-07",23.804,23.9721,23.3558,23.6266,14354600.0],["2021-04-08",23.2717,23.2998,22.6367,23.0943,14911100.0],["2021-04-09",23.113,23.3745,22.7581,22.9636,10378800.0],["2021-04-12",23.141,23.4959,22.3566,22.6274,15386300.0],["2021-04-13",22.5713,22.9075,22.3379,22.6834,11106500.0],["2021-04-14",23.3464,24.327,23.2717,23.8601,26392800.0],["2021-04-15",23.664,23.6733,23.0476,23.2157,13541200.0],["2021-04-16",23.3464,23.5145,22.6461,22.7675,11494800.0],["2021-04-19",22.8608,23.4492,22.6367,22.9169,11162600.0],["2021-04-20",22.8795,22.8889,21.4507,21.6655,18736200.0],["2021-04-21",20.9651,22.8515,20.9184,22.8328,19500100.0],["2021-04-22",22.9449,23.0756,22.3379,22.506,16448500.0],["2021-04-23",22.646,23.169,22.1978,23.0196,10825300.0],["2021-04-26",22.8141,23.4772,22.7955,23.2531,12515600.0],["2021-04-27",23.4492,23.72,23.0196,23.4305,13876000.0],["2021-04-28",23.6733,24.5044,23.6359,24.3737,20741000.0],["2021-04-29",24.8033,25.1955,23.9628,24.2243,18230000.0],["2021-04-30",23.8601,24.5698,23.6173,23.6826,14842900.0],["2021-05-03",23.9535,24.5418,23.7013,24.411,13380900.0],["2021-05-04",24.7566,24.8126,23.4585,24.1496,15044700.0],["2021-05-05",24.5605,25.5317,24.1963,25.2609,19853100.0],["2021-05-06",25.3075,25.4009,24.2896,24.8873,14458200.0],["2021-05-07",24.299,25.7184,24.1402,25.5784,17631400.0],["2021-05-10",25.8772,26.2694,24.8033,24.8686,19188300.0],["2021-05-11",23.72,23.9161,22.6927,22.9075,30525000.0],["2021-05-12",23.0103,24.7192,22.9542,23.4585,26921900.0],["2021-05-13",23.0569,23.5706,21.7776,22.1418,20686400.0],["2021-05-14",22.5246,23.72,22.5246,23.4398,19639600.0],["2021-05-17",23.5706,24.6632,23.2904,24.6445,17232100.0],["2021-05-18",24.5978,25.0554,24.0935,24.1589,15992400.0],["2021-05-19",23.3091,23.9161,23.0196,23.4118,18157200.0],["2021-05-20",23.4772,23.5519,22.8702,23.2998,14554200.0],["2021-05-21",23.7013,23.9628,23.3745,23.4585,13212200.0],["2021-05-24",23.7013,23.8601,23.2531,23.7573,13100500.0],["2021-05-25",23.72,23.9068,22.9636,22.9916,13774200.0],["2021-05-26",23.0383,23.7573,22.9262,23.6173,14084100.0],["2021-05-27",24.0842,24.4577,23.8974,24.3457,19886300.0],["2021-05-28",24.383,24.5138,24.0749,24.2429,10132100.0],["2021-06-01",24.906,26.6056,24.8966,26.5869,27701900.0],["2021-06-02",26.783,27.9037,26.1667,27.2967,28273100.0],["2021-06-03",27.278,28.0624,26.8391,27.3434,19504400.0],["2021-06-04",27.4928,27.9317,26.7177,27.2126,16134500.0],["2021-06-07",27.3807,27.8196,27.0632,27.2313,10040800.0],["2021-06-08",27.1659,27.5395,26.5963,27.2593,12127700.0],["2021-06-09",27.5489,27.7357,26.4746,26.4839,15365900.0],["2021-06-10",27.1379,27.3621,26.0823,26.4653,14212500.0],["2021-06-11",26.6428,27.0538,26.3532,26.4653,10863600.0],["2021-06-14",26.7735,27.4461,26.1383,26.4185,13827300.0],["2021-06-15",26.6428,27.3527,26.4839,27.278,13087700.0],["2021-06-16",27.0164,28.6793,26.6147,28.5298,42712700.0],["2021-06-17",28.2309,28.6979,25.9888,26.3625,39315200.0],["2021-06-18",26.3158,26.9417,26.0169,26.1476,24074300.0],["2021-06-21",26.3064,27.6423,26.3064,27.5582,18633600.0],["2021-06-22",27.5022,28.0907,27.0912,28.0347,15195900.0],["2021-06-23",28.6419,29.7536,28.5485,28.9221,24067600.0],["2021-06-24",28.6419,29.6882,28.4083,29.6508,15182200.0],["2021-06-25",29.8003,30.8372,29.4733,30.7438,25211900.0],["2021-06-28",30.4635,30.5009,28.9969,29.1837,17426100.0],["2021-06-29",29.4266,30.2393,29.0529,29.2398,15619000.0],["2021-06-30",29.5854,29.8003,28.9502,29.2117,12823900.0],["2021-07-01",30.6877,31.295,30.0805,30.6971,23100200.0],["2021-07-02",30.286,30.6971,29.9217,30.4355,10646500.0],["2021-07-06",30.3701,30.4262,28.3523,28.5018,21467000.0],["2021-07-07",28.7727,29.137,27.1005,27.5396,20238500.0],["2021-07-08",26.6241,27.9506,26.6241,27.7077,16379100.0],["2021-07-09",28.2308,28.399,27.6236,28.2495,13108800.0],["2021-07-12",27.6797,28.3149,27.3808,28.016,11171500.0],["2021-07-13",27.8665,28.2776,27.5582,28.1001,11039500.0],["2021-07-14",28.2215,28.6139,25.8207,25.9982,22822500.0],["2021-07-15",25.8674,26.3999,25.1574,25.4377,18361000.0],["2021-07-16",25.6899,25.774,24.1672,24.2326,18512300.0],["2021-07-19",22.7846,23.4572,22.3268,23.1863,28376800.0],["2021-07-20",23.1676,24.1018,22.906,23.7001,17071000.0],["2021-07-21",24.1672,25.7366,24.1672,25.391,19629300.0],["2021-07-22",25.3536,25.5498,24.6997,25.2321,12459600.0],["2021-07-23",25.2602,25.2882,24.5222,24.8304,9502500.0],["2021-07-26",24.9332,25.7833,24.9332,25.3349,11080800.0],["2021-07-27",24.9893,25.0733,24.1859,24.5315,12870400.0],["2021-07-28",24.8024,25.4283,24.3447,25.1294,11767700.0],["2021-07-29",25.5031,25.6152,24.9239,25.0173,11718200.0],["2021-07-30",24.7651,25.0453,24.2139,24.382,15123300.0],["2021-08-02",24.382,25.2788,24.0271,24.0924,13880000.0],["2021-08-03",23.8122,24.7557,23.56,24.6903,15215300.0],["2021-08-04",24.2699,25.12,23.7655,23.999,20780200.0],["2021-08-05",24.2326,25.064,24.1765,24.4661,12976200.0],["2021-08-06",24.9239,25.2975,24.5035,24.653,12862500.0],["2021-08-09",23.9336,24.4194,23.6721,23.9243,12029100.0],["2021-08-10",24.0177,24.681,23.9617,24.5315,13269600.0],["2021-08-11",24.5969,25.0733,24.2886,25.0733,15265600.0],["2021-08-12",25.0079,25.2041,24.5502,25.1014,9245400.0],["2021-08-13",24.9986,25.1014,24.0551,24.0924,12000900.0],["2021-08-16",23.5413,23.5973,22.8126,23.1583,16354900.0],["2021-08-17",22.9714,23.2517,22.3455,22.495,15987800.0],["2021-08-18",22.6912,22.9621,21.8878,21.9065,15233200.0],["2021-08-19",21.374,21.6823,20.3931,20.636,26408100.0],["2021-08-20",20.3557,20.6547,20.1969,20.5052,18519000.0],["2021-08-23",21.374,21.9999,21.2993,21.9251,17577600.0],["2021-08-24",22.2521,23.1116,22.1774,22.7753,15360000.0],["2021-08-25",22.7005,23.233,22.3362,23.0088,10024500.0],["2021-08-26",22.7005,23.0929,22.3362,22.4203,11491000.0],["2021-08-27",22.8406,24.0924,22.8406,23.971,17295300.0],["2021-08-30",24.1298,24.4661,23.56,23.588,10804400.0],["2021-08-31",23.8309,24.4194,23.4946,23.999,17367700.0],["2021-09-01",23.915,24.1578,23.2237,23.4292,14779500.0],["2021-09-02",23.8776,25.1574,23.8215,24.8304,21133400.0],["2021-09-03",24.6623,25.1014,24.0831,24.2139,13454900.0],["2021-09-07",23.9617,24.6436,23.8402,23.971,11330500.0],["2021-09-08",24.2513,24.4848,23.1863,23.2704,12672600.0],["2021-09-09",23.1676,23.9432,22.7937,23.4292,12905300.0],["2021-09-10",23.8218,24.0928,23.3078,23.3451,10690200.0],["2021-09-13",23.7376,25.0273,23.7283,24.9058,22818800.0],["2021-09-14",25.3918,25.6628,24.3171,24.5601,16350300.0],["2021-09-15",25.3264,26.2422,25.2797,26.0553,25212400.0],["2021-09-16",25.8965,25.9058,25.317,25.5413,13235200.0],["2021-09-17",25.3357,25.8684,24.9899,25.1769,25230600.0],["2021-09-20",24.0554,24.2236,23.3264,23.8124,20470000.0],["2021-09-21",24.1302,24.3731,23.4292,23.7657,12866200.0],["2021-09-22",24.504,25.4759,24.504,24.9993,21793400.0],["2021-09-23",25.2049,26.3544,24.8404,26.1301,17428000.0],["2021-09-24",25.8124,26.588,25.7469,26.2609,13473800.0],["2021-09-27",27.1207,28.3637,27.102,28.2142,26376700.0],["2021-09-28",28.588,28.8777,27.6441,27.9431,29296300.0],["2021-09-29",28.1955,28.4758,27.5319,28.0646,16325000.0],["2021-09-30",27.8777,28.1581,27.345,27.6441,19182700.0],["2021-10-01",27.8684,29.13,27.8123,29.1113,19625100.0],["2021-10-04",29.5693,30.3356,29.373,29.7281,25391800.0],["2021-10-05",30.2328,31.2888,29.9618,30.6253,27604500.0],["2021-10-06",29.7281,30.4197,29.2141,29.9057,22400600.0],["2021-10-07",29.9057,30.616,29.2328,30.3543,21848900.0],["2021-10-08",31.0178,31.7561,30.8216,31.429,20246900.0],["2021-10-11",31.9804,32.3075,31.0552,31.2047,21394900.0],["2021-10-12",31.0645,31.7281,30.5038,30.8496,15502200.0],["2021-10-13",30.2889,30.6814,29.9244,30.1674,14943900.0],["2021-10-14",30.7468,31.0178,29.6907,29.8963,17846800.0],["2021-10-15",30.5225,30.6907,29.4945,29.5879,14781600.0],["2021-10-18",30.7655,31.7094,30.4571,30.7748,25900800.0],["2021-10-19",30.8029,31.2982,30.3823,30.7842,13006200.0],["2021-10-20",30.3262,31.2608,30.1019,31.1767,15636600.0],["2021-10-21",30.9431,31.3449,30.2421,30.6533,14869300.0],["2021-10-22",30.7842,31.7468,30.6253,31.7094,15001000.0],["2021-10-25",32.2981,33.3635,32.2421,32.9149,19253700.0],["2021-10-26",33.1766,33.4103,32.7187,33.0458,15398100.0],["2021-10-27",32.5692,32.6626,31.1019,31.1206,20124800.0],["2021-10-28",31.1673,31.6253,30.9991,31.6159,12039200.0],["2021-10-29",31.6346,31.8589,30.9431,31.3356,13346500.0],["2021-11-01",32.0739,32.6159,31.5038,32.5318,14134100.0],["2021-11-02",32.2327,33.0364,31.9711,32.1112,11558000.0],["2021-11-03",31.5972,32.2795,31.3262,31.6346,13784000.0],["2021-11-04",32.5131,32.7561,30.9991,31.5412,20375400.0],["2021-11-05",31.9056,31.9056,30.5879,31.2328,18862600.0],["2021-11-08",31.7,32.7841,31.6533,32.0458,14267500.0],["2021-11-09",31.9711,32.3262,30.7935,31.5318,13200100.0],["2021-11-10",31.3543,31.4477,29.5319,29.7375,17561000.0],["2021-11-11",29.9524,30.4664,29.7094,30.0178,10685000.0],["2021-11-12",29.4945,30.1674,29.373,29.9805,10241300.0],["2021-11-15",29.5506,30.2328,29.13,29.887,10287600.0],["2021-11-16",29.9805,30.1861,29.5132,29.7562,10348500.0],["2021-11-17",29.5225,29.7842,28.5413,28.7469,14406100.0],["2021-11-18",28.8029,29.2141,28.0459,28.6347,12785500.0],["2021-11-19",27.6067,27.9712,26.9245,27.2142,19305800.0],["2021-11-22",27.1861,28.644,27.0833,28.0459,16567300.0],["2021-11-23",28.6534,30.1674,28.616,29.8309,21482800.0],["2021-11-24",29.373,30.3543,29.3356,29.915,11491000.0],["2021-11-26",27.4198,27.9244,26.0273,27.7562,22787800.0],["2021-11-29",28.7842,29.2235,27.6721,28.0927,15448100.0],["2021-11-30",27.1955,28.0086,27.1207,27.7095,20779600.0],["2021-12-01",28.6814,28.9431,27.0179,27.0553,19000400.0],["2021-12-02",26.6628,27.7656,25.9993,27.7095,18877800.0],["2021-12-03",28.1955,28.4478,26.8404,27.2516,15148800.0],["2021-12-06",27.8029,28.2796,27.102,27.8871,11188800.0],["2021-12-07",28.3263,29.4291,28.2328,29.0833,13643800.0],["2021-12-08",29.2515,29.401,28.7282,28.7562,11473700.0],["2021-12-09",28.5973,28.8497,28.1579,28.2701,9111700.0],["2021-12-10",28.6814,28.8871,27.7839,28.7655,9672300.0],["2021-12-13",28.2327,28.4103,27.1576,27.3259,12525700.0],["2021-12-14",27.0921,27.7092,26.7463,26.8678,14116400.0],["2021-12-15",26.793,26.9145,25.4561,26.6621,19091700.0],["2021-12-16",27.1202,27.7652,26.4658,26.5312,13027200.0],["2021-12-17",26.1853,26.6247,25.6525,26.2134,23302200.0],["2021-12-20",25.1477,25.4468,24.353,25.2224,21316200.0],["2021-12-21",25.7833,26.7743,25.7366,26.7369,13116200.0],["2021-12-22",26.5873,27.3633,26.4004,27.0361,8381000.0],["2021-12-23",27.2885,27.4567,26.9426,26.9706,8401600.0],["2021-12-27",26.7463,27.7652,26.363,27.7092,8380000.0],["2021-12-28",27.7933,28.401,27.438,27.5596,9544200.0],["2021-12-29",27.3633,27.7466,27.1202,27.3539,11311000.0],["2021-12-30",27.4007,27.6998,27.0361,27.0828,9509500.0],["2021-12-31",26.9519,27.3259,26.8771,27.1015,8669200.0],["2022-01-03",27.3072,29.0834,27.2511,29.0367,15094100.0],["2022-01-04",29.5508,31.5234,29.3638,31.2055,26692400.0],["2022-01-05",31.0279,31.6169,29.7004,29.7378,21157300.0],["2022-01-06",31.0653,31.299,29.8406,30.6259,18528200.0],["2022-01-07",30.8783,31.2429,30.5605,31.0466,14884500.0],["2022-01-10",30.9344,31.1494,29.85,30.2707,17609700.0],["2022-01-11",30.869,32.5891,30.5418,32.4395,20876100.0],["2022-01-12",32.6452,33.1126,31.8973,32.4863,15501800.0],["2022-01-13",32.4769,32.9444,31.8038,31.9254,13529500.0],["2022-01-14",32.0375,33.2996,31.916,33.1968,19566000.0],["2022-01-18",33.739,34.5243,32.6826,33.6829,24397200.0],["2022-01-19",34.2812,34.5897,33.2342,33.4959,18393300.0],["2022-01-20",32.8135,34.0475,32.5704,32.6732,16099300.0],["2022-01-21",32.4208,32.4208,30.9438,31.5514,18434100.0],["2022-01-24",30.4763,31.9628,29.3265,31.7945,23734700.0],["2022-01-25",31.5514,34.6925,31.0559,34.3747,28095600.0],["2022-01-26",34.9169,35.7863,34.0007,34.6458,25911600.0],["2022-01-27",35.562,36.394,34.0194,34.8328,21095800.0],["2022-01-28",35.1974,35.9266,34.2345,35.1226,16658200.0],["2022-01-31",35.2347,35.6461,34.1316,35.216,16469300.0],["2022-02-01",34.8234,36.9736,34.758,36.7305,20514800.0],["2022-02-02",36.5436,37.1886,36.0948,37.039,14752700.0],["2022-02-03",36.7305,37.8524,36.4314,37.3943,22557500.0],["2022-02-04",37.843,39.5538,37.7495,38.1422,23757400.0],["2022-02-07",37.8337,38.7966,37.1232,38.3291,15544000.0],["2022-02-08",38.1796,38.1796,36.4314,36.7866,20307500.0],["2022-02-09",37.1232,38.3852,37.039,37.6747,16412000.0],["2022-02-10",37.4597,39.1518,37.413,38.03,17756300.0],["2022-02-11",38.3291,40.3484,38.1141,40.1801,24477900.0],["2022-02-14",39.8249,39.9838,38.1702,38.5441,21485900.0],["2022-02-15",37.1699,37.8337,36.2818,37.254,23600000.0],["2022-02-16",37.7869,38.4694,36.7025,37.0671,18292100.0],["2022-02-17",37.1606,37.9365,36.7118,37.2634,15162800.0],["2022-02-18",36.6277,37.5345,36.4875,36.9829,14462700.0],["2022-02-22",38.3291,38.4133,35.1974,35.8237,20757200.0],["2022-02-23",36.0855,36.9175,35.777,36.1696,15379400.0],["2022-02-24",37.1886,37.3756,35.1132,36.3846,32173800.0],["2022-02-25",36.6651,37.7215,36.0013,36.2164,29780400.0],["2022-02-28",36.02,40.928,35.7489,40.8813,50039500.0],["2022-03-01",41.4422,44.7142,41.1711,43.742,68949800.0],["2022-03-02",45.3686,46.0791,43.957,45.219,51230100.0],["2022-03-03",44.7516,45.4995,44.0037,44.6394,43690500.0],["2022-03-04",45.3032,52.7727,45.004,52.4922,101631900.0],["2022-03-07",53.9506,54.9415,48.9958,51.7724,81361200.0],["2022-03-08",53.5766,54.9135,48.0797,51.0432,81141800.0],["2022-03-09",48.5693,54.8946,47.8196,53.8826,134669000.0],["2022-03-10",53.9107,55.8504,52.8611,54.4729,81812600.0],["2022-03-11",53.1704,55.1757,52.9174,54.3042,48469600.0],["2022-03-14",52.2427,52.4676,49.9655,52.0927,53706900.0],["2022-03-15",49.5813,51.6148,48.991,51.0994,49163900.0],["2022-03-16",50.4434,51.4836,49.572,49.6563,43406300.0],["2022-03-17",52.3645,54.5385,52.1021,54.3605,59355500.0],["2022-03-18",54.248,54.4917,52.6643,52.7018,40835900.0],["2022-03-21",54.3324,58.4743,54.1918,57.1249,52223000.0],["2022-03-22",56.2159,57.3217,55.0164,55.8879,35853500.0],["2022-03-23",58.0339,59.2614,55.9723,56.0753,39139700.0],["2022-03-24",55.8692,56.6376,53.7139,54.1168,28409100.0],["2022-03-25",53.8826,56.8906,53.5827,55.0164,37749900.0],["2022-03-28",53.2453,53.9482,52.0927,53.0767,24924700.0],["2022-03-29",52.074,53.3765,51.0807,53.2172,29111200.0],["2022-03-30",54.6416,56.0753,53.5171,53.8638,26069000.0],["2022-03-31",53.1891,55.4943,52.9642,53.1704,32217500.0],["2022-04-01",53.2453,54.5198,52.7581,54.4542,21019000.0],["2022-04-04",55.0164,55.335,53.2734,54.1543,19338700.0],["2022-04-05",54.7353,56.0472,52.1021,52.2145,22939300.0],["2022-04-06",53.742,54.8384,52.0646,52.5706,27903000.0],["2022-04-07",53.1329,54.248,51.6335,54.0512,24408300.0],["2022-04-08",54.07,58.1838,53.9388,57.912,41639000.0],["2022-04-11",56.7407,56.7875,53.9763,54.2761,27618000.0],["2022-04-12",55.2788,57.4997,55.1945,55.4194,26820900.0],["2022-04-13",56.2253,57.1905,54.5385,55.8692,21358400.0],["2022-04-14",55.5037,56.572,55.0164,55.6068,18789400.0],["2022-04-18",56.4221,59.0459,56.1597,57.5091,30802500.0],["2022-04-19",56.2628,57.6028,56.066,56.5814,19514600.0],["2022-04-20",56.9281,57.9495,56.0941,57.6028,20837800.0],["2022-04-21",57.8277,59.5613,54.8384,55.4756,32050400.0],["2022-04-22",55.4943,55.4943,52.7768,53.0579,22816900.0],["2022-04-25",51.1837,51.821,48.2881,51.4649,32977000.0],["2022-04-26",52.3832,53.3109,51.2212,51.3712,27151300.0],["2022-04-27",51.3524,52.8518,49.8625,52.0927,20688500.0],["2022-04-28",51.999,53.9013,50.5278,53.4421,20633100.0],["2022-04-29",53.6202,54.0887,51.2306,51.6242,19208600.0],["2022-05-02",51.0994,54.8665,50.5559,54.6322,38104700.0],["2022-05-03",54.1449,56.6845,54.1168,55.5131,24723400.0],["2022-05-04",56.8063,57.9683,55.1664,57.6965,27975500.0],["2022-05-05",59.5613,60.4422,56.6376,58.3712,42153600.0],["2022-05-06",59.2521,60.892,57.5841,60.8545,30897900.0],["2022-05-09",59.1396,59.2802,53.4984,54.2012,40093500.0],["2022-05-10",55.5693,56.4408,53.3297,55.6724,30590200.0],["2022-05-11",56.169,59.4395,55.2413,56.319,36357100.0],["2022-05-12",56.3565,56.4408,53.4702,55.4944,23862900.0],["2022-05-13",56.9468,60.4141,56.9281,60.0486,35184900.0],["2022-05-16",60.5734,64.406,60.4515,63.4596,38650700.0],["2022-05-17",64.5373,64.8184,62.8973,63.6658,28834800.0],["2022-05-18",64.1905,64.3779,59.2521,60.2548,28649800.0],["2022-05-19",59.0647,61.5948,58.8772,59.9362,27147600.0],["2022-05-20",60.3578,61.2668,57.6028,59.2802,23803400.0],["2022-05-23",59.5707,61.6229,58.8491,61.3043,24517300.0],["2022-05-24",60.2548,62.2882,58.8679,60.9763,19892900.0],["2022-05-25",61.473,62.4475,60.9482,62.2133,18245000.0],["2022-05-26",62.5787,65.0433,62.5319,64.3405,22548600.0],["2022-05-27",64.2655,66.7956,63.4783,66.402,20843900.0],["2022-05-31",68.473,69.382,64.6591,64.9496,41019500.0],["2022-06-01",66.1865,66.6176,63.8907,65.9897,28856900.0],["2022-06-02",65.2213,66.3365,64.4342,64.9402,23447600.0],["2022-06-03",65.0714,66.8237,65.0152,65.8679,23397800.0],["2022-06-06",65.6899,66.2802,64.1624,65.2307,25654100.0],["2022-06-07",64.2842,66.9737,63.9281,66.1115,25630500.0],["2022-06-08",66.1397,66.5239,64.0593,64.6872,29262700.0],["2022-06-09",63.8422,64.6309,61.1665,61.1946,25112700.0],["2022-06-10",60.8567,62.0772,59.054,59.9647,27407900.0],["2022-06-13",57.6176,58.0213,54.8667,56.1718,34448400.0],["2022-06-14",58.0025,60.1995,57.1763,58.2936,31328400.0],["2022-06-15",57.4298,58.1903,55.6178,56.5942,29608900.0],["2022-06-16",55.1766,55.9277,52.4727,53.3364,40604300.0],["2022-06-17",52.9984,53.6932,51.0268,52.2755,51530800.0],["2022-06-21",54.3692,55.1484,52.989,54.3316,31096600.0],["2022-06-22",51.6559,53.4866,50.9799,52.36,37726100.0],["2022-06-23",54.6133,54.7259,51.5714,52.6604,36861500.0],["2022-06-24",54.2847,56.2656,53.327,54.003,45335600.0],["2022-06-27",54.6508,56.4722,54.6039,55.2986,26793500.0],["2022-06-28",57.2421,59.1198,56.4816,57.9368,39095200.0],["2022-06-29",58.3217,58.9414,54.8855,55.4864,31710700.0],["2022-06-30",54.4067,56.153,53.9654,55.2799,27244400.0],["2022-07-01",55.7774,56.9604,53.5899,56.7445,28036800.0],["2022-07-05",55.4488,55.9089,53.2519,55.4958,39977000.0],["2022-07-06",54.9982,56.3689,53.2237,55.4958,30682700.0],["2022-07-07",57.1294,58.3405,57.1294,57.7115,25249700.0],["2022-07-08",59.3169,59.3639,56.7538,56.9604,25463700.0],["2022-07-11",55.937,56.322,55.0921,55.8807,17894700.0],["2022-07-12",53.9091,54.5006,52.5102,53.8622,25927800.0],["2022-07-13",53.4021,55.5897,53.2989,54.463,19295500.0],["2022-07-14",53.1486,54.1908,52.4914,53.7307,24478800.0],["2022-07-15",54.5006,55.186,53.6087,55.1202,18944500.0],["2022-07-18",56.3783,58.0682,55.937,56.3783,20112500.0],["2022-07-19",56.444,59.0728,56.2938,58.9789,21616400.0],["2022-07-20",57.5519,59.8708,57.458,59.6643,17643100.0],["2022-07-21",57.9274,58.2748,56.5379,58.2091,16640500.0],["2022-07-22",58.2091,59.1479,56.7163,57.3265,14198400.0],["2022-07-25",58.0589,60.5187,57.3641,60.4717,19564400.0],["2022-07-26",61.7673,62.0114,58.0025,58.2748,20190800.0],["2022-07-27",58.8005,59.1479,57.7584,58.9414,16625100.0],["2022-07-28",59.439,60.6501,57.8335,58.8099,14559400.0],["2022-07-29",60.0868,61.8706,59.9929,61.7298,19570700.0],["2022-08-01",61.1852,61.7204,59.6831,61.2416,16725700.0],["2022-08-02",61.3167,61.7861,60.0399,61.082,16296800.0],["2022-08-03",60.7158,61.0256,56.8102,57.2608,32476600.0],["2022-08-04",56.3408,56.9886,53.7589,53.9467,37999100.0],["2022-08-05",53.4397,56.0497,53.3552,55.4019,20987500.0],["2022-08-08",54.7729,56.8947,54.7729,56.3689,18132800.0],["2022-08-09",57.8899,59.6361,57.6551,58.594,22286800.0],["2022-08-10",58.1903,59.5141,57.5613,59.0165,14200100.0],["2022-08-11",60.2746,62.1147,60.237,61.6735,21762300.0],["2022-08-12",61.0726,62.0302,60.8285,61.711,11746100.0],["2022-08-15",59.5329,61.2228,58.6409,60.406,16684700.0],["2022-08-16",60.8191,61.6735,59.1761,59.6268,16662200.0],["2022-08-17",59.5516,60.8473,58.9508,59.1198,14889800.0],["2022-08-18",59.7112,61.2885,59.6831,60.913,16818000.0],["2022-08-19",60.1995,68.0577,59.9366,66.9311,79948100.0],["2022-08-22",64.4055,66.0767,63.1568,64.8092,47928800.0],["2022-08-23",66.4428,70.264,66.1612,69.2782,59618700.0],["2022-08-24",69.6162,71.062,68.6116,70.3297,39632300.0],["2022-08-25",70.8836,71.4469,69.0341,69.926,22784600.0],["2022-08-26",69.8415,70.7522,68.6492,69.0529,20581100.0],["2022-08-29",68.7243,72.414,68.3675,70.6583,29995000.0],["2022-08-30",69.0059,69.3439,66.8278,67.607,26152900.0],["2022-08-31",66.0391,67.9732,65.2974,66.6588,21579100.0],["2022-09-01",65.0064,65.6542,63.692,64.2178,21504300.0],["2022-09-02",66.2926,66.5649,64.0957,64.5651,22793000.0],["2022-09-06",64.7717,65.2599,62.509,62.7907,21676400.0],["2022-09-07",61.3073,61.9739,60.4623,61.4293,22488400.0],["2022-09-08",61.9645,62.1523,60.115,60.6595,22052700.0],["2022-09-09",61.6661,61.9765,60.4807,61.7225,21708300.0],["2022-09-12",63.0302,63.7922,61.7884,62.842,26349100.0],["2022-09-13",61.7414,62.8232,60.6971,61.4685,25446400.0],["2022-09-14",62.2964,63.7734,61.8637,63.2183,28407000.0],["2022-09-15",61.9013,62.2211,61.1581,61.2333,24382100.0],["2022-09-16",61.1487,61.1863,59.2766,60.5936,57451400.0],["2022-09-19",58.8909,61.0922,58.731,60.8476,19677400.0],["2022-09-20",60.302,60.9793,59.5024,60.4713,20264200.0],["2022-09-21",61.7414,62.0518,58.6275,58.9661,18597200.0],["2022-09-22",59.4459,60.4619,58.0912,58.2135,20343200.0],["2022-09-23",56.1533,56.5108,54.6011,55.2502,29654900.0],["2022-09-26",54.8551,55.7206,54.0272,54.4505,25390700.0],["2022-09-27",55.3913,55.9463,54.253,55.062,28187500.0],["2022-09-28",55.4666,57.9501,55.1561,57.7714,22343900.0],["2022-09-29",57.5927,59.3801,56.9623,58.4299,30091400.0],["2022-09-30",57.1975,58.5334,56.8306,57.809,19494900.0],["2022-10-03",59.9445,61.1769,59.6435,60.2644,25451400.0],["2022-10-04",61.2992,63.1619,60.8947,62.2494,25152300.0],["2022-10-05",62.1553,64.1214,61.7508,63.7263,25491400.0],["2022-10-06",63.5946,66.6332,63.51,66.3228,23475300.0],["2022-10-07",66.6615,67.7716,64.9681,65.6643,29085000.0],["2022-10-10",65.0057,66.1158,61.7037,61.7413,24069200.0],["2022-10-11",60.3585,61.572,59.0132,60.2362,22465500.0],["2022-10-12",59.8881,61.9577,59.0508,61.2522,17647100.0],["2022-10-13",59.8881,64.4319,59.8881,63.9709,22618700.0],["2022-10-14",63.4065,64.9681,62.2588,62.7291,17836000.0],["2022-10-17",64.0462,65.288,63.2842,63.3688,14839400.0],["2022-10-18",63.7357,64.2155,61.9577,63.764,15683800.0],["2022-10-19",63.5946,64.8929,63.4347,64.4037,17116000.0],["2022-10-20",65.335,66.304,64.2343,64.7706,15403000.0],["2022-10-21",65.6925,67.4141,65.0622,67.0378,16716000.0],["2022-10-24",66.6144,67.8656,66.1346,66.6332,12902800.0],["2022-10-25",66.6238,67.3294,66.05,66.8778,12413500.0],["2022-10-26",67.3576,68.9475,67.2635,68.2231,12722000.0],["2022-10-27",69.2297,69.7753,67.5081,67.6116,12754100.0],["2022-10-28",68.1949,68.9381,65.7113,67.5834,13814400.0],["2022-10-31",66.9813,69.7377,66.8872,68.2984,13646400.0],["2022-11-01",69.6342,70.0764,68.8252,69.4273,13011800.0],["2022-11-02",69.051,69.1827,66.7555,66.8873,16178400.0],["2022-11-03",66.3134,68.2984,65.7583,67.8844,12815300.0],["2022-11-04",70.0576,71.2711,68.3078,68.9287,16034400.0],["2022-11-07",69.6624,71.6004,69.4461,71.4687,17469200.0],["2022-11-08",71.2617,71.2617,69.6342,70.3962,16029700.0],["2022-11-09",68.3454,68.7029,63.1619,63.9051,24783400.0],["2022-11-10",65.3915,66.351,63.5476,66.304,18619500.0],["2022-11-11",66.9437,70.2928,66.8402,69.9259,20663600.0],["2022-11-14",69.3802,71.2899,68.8816,68.9381,15592000.0],["2022-11-15",69.1544,70.4056,67.7904,70.0199,17099100.0],["2022-11-16",68.844,69.6154,67.6587,67.6681,13155000.0],["2022-11-17",66.5674,67.2541,65.636,67.2259,11624400.0],["2022-11-18",64.9493,67.1506,64.4601,67.0284,16252800.0],["2022-11-21",65.0152,65.843,62.8138,65.4667,21673000.0],["2022-11-22",66.3886,68.5618,65.9465,68.4583,15944400.0],["2022-11-23",67.0284,67.9597,65.9559,66.9061,12375500.0],["2022-11-25",66.9625,67.0566,65.9841,66.1158,5426500.0],["2022-11-28",64.1121,65.3162,63.35,64.1873,13366300.0],["2022-11-29",65.288,65.843,64.5542,65.0152,12701700.0],["2022-11-30",66.2287,66.351,64.5824,65.3727,13850000.0],["2022-12-01",66.1347,66.1817,64.7047,64.7235,9247400.0],["2022-12-02",64.2532,65.1092,63.811,64.1685,9092400.0],["2022-12-05",65.1186,66.0876,62.0142,62.4281,15275500.0],["2022-12-06",62.2117,63.2372,59.9633,60.3396,13006900.0],["2022-12-07",60.4055,61.3086,59.7658,60.1609,11757800.0],["2022-12-08",61.6661,62.0518,59.3236,59.9351,13268600.0],["2022-12-09",59.9351,60.3593,58.9359,59.0113,11979500.0],["2022-12-12",59.2941,60.9343,59.0113,60.3593,12659500.0],["2022-12-13",61.6225,61.9901,60.1896,60.595,13408900.0],["2022-12-14",61.1229,61.434,59.2281,60.0294,13390400.0],["2022-12-15",59.3789,59.6617,58.54,59.5392,10737500.0],["2022-12-16",58.3986,59.1998,57.7575,58.9453,19373100.0],["2022-12-19",59.3884,59.6146,58.1912,58.8322,10057700.0],["2022-12-20",58.6719,59.6146,58.474,58.7945,9925600.0],["2022-12-21",59.9822,60.2556,58.8793,60.0765,11611900.0],["2022-12-22",60.0765,60.1896,57.1354,58.2572,12991200.0],["2022-12-23",58.9359,60.3122,58.8039,60.2839,11828800.0],["2022-12-27",60.6233,61.1135,60.2179,60.6421,9026100.0],["2022-12-28",60.2273,60.2273,58.21,58.5211,10347000.0],["2022-12-29",58.0498,59.115,57.7764,58.7096,7338700.0],["2022-12-30",58.4457,59.3789,58.3703,59.3789,8182000.0],["2023-01-03",58.7285,59.3412,56.664,57.5502,13104000.0],["2023-01-04",56.5038,58.2949,56.2775,57.6067,12238000.0],["2023-01-05",57.6161,59.1338,57.2674,58.6531,10692800.0],["2023-01-06",59.7749,60.9249,59.3318,60.0954,9832700.0],["2023-01-09",61.1512,62.7631,60.3122,60.4065,12519800.0],["2023-01-10",60.5761,60.8872,59.5015,60.4724,6613500.0],["2023-01-11",61.2737,61.2737,59.9822,60.4159,7613900.0],["2023-01-12",60.8024,62.6689,60.5667,61.9713,12351900.0],["2023-01-13",61.9807,62.3389,60.9626,61.5659,7200100.0],["2023-01-17",61.6696,62.207,60.8589,61.0098,7503300.0],["2023-01-18",61.4622,63.2062,60.595,60.727,13922500.0],["2023-01-19",60.3687,62.2352,60.1236,61.9053,10038400.0],["2023-01-20",62.3295,63.2628,61.6791,63.0742,12439900.0],["2023-01-23",63.4513,63.8284,62.5275,62.6877,9891500.0],["2023-01-24",60.6704,63.5927,60.5667,60.7364,8519100.0],["2023-01-25",60.1991,60.8401,58.7379,60.8212,10053300.0],["2023-01-26",61.6319,63.2816,61.0475,63.2439,12564400.0],["2023-01-27",63.3005,64.0357,62.6971,62.7254,8761000.0],["2023-01-30",62.0467,62.1787,60.397,60.4536,9515100.0],["2023-01-31",60.5196,61.0757,59.9822,61.0757,10315300.0],["2023-02-01",60.5761,60.8118,58.7191,59.8597,12695000.0],["2023-02-02",59.5958,59.756,58.0026,58.8887,13098500.0],["2023-02-03",59.0961,60.3499,57.5124,57.7293,17851500.0],["2023-02-06",57.9744,58.3043,56.7583,58.0215,11803100.0],["2023-02-07",58.4457,60.9815,58.2572,60.8966,12969300.0],["2023-02-08",60.8024,61.2831,60.0577,60.2651,7668300.0],["2023-02-09",60.3216,60.661,59.3978,59.5769,6738800.0],["2023-02-10",60.4724,61.9996,60.3499,61.8676,13530700.0],["2023-02-13",61.2831,61.7073,60.6233,61.0475,7835100.0],["2023-02-14",61.3208,63.1496,60.7552,62.5369,12410300.0],["2023-02-15",61.6036,61.6508,59.0867,59.2941,17780100.0],["2023-02-16",58.9265,60.1991,58.8322,58.917,12173900.0],["2023-02-17",57.7858,58.0875,56.6075,57.2485,20380400.0],["2023-02-21",57.0694,57.767,56.2304,56.3907,11314600.0],["2023-02-22",55.8439,56.4567,54.6373,55.0709,17198700.0],["2023-02-23",56.1361,56.4378,55.1935,55.8251,12734600.0],["2023-02-24",55.382,55.8722,54.6844,55.5988,13116300.0],["2023-02-27",55.8722,56.2304,55.0238,55.58,17984600.0],["2023-02-28",56.3058,57.0882,55.1463,55.2029,34364400.0],["2023-03-01",55.1558,56.6452,55.0521,56.287,14414200.0],["2023-03-02",55.9947,57.0694,55.8533,56.8149,13858700.0],["2023-03-03",56.0702,58.1629,55.9099,57.7387,17088900.0],["2023-03-06",57.5596,58.4174,57.3616,58.144,12890800.0],["2023-03-07",57.8047,58.1158,57.0317,57.3616,12547300.0],["2023-03-08",58.4457,59.9351,57.5501,58.5871,22947000.0],["2023-03-09",58.7951,59.7499,57.0744,57.2541,13331000.0],["2023-03-10",57.0366,57.7362,56.1857,56.5923,14715800.0],["2023-03-13",55.1742,56.8665,54.1531,55.921,19574500.0],["2023-03-14",56.2047,58.2656,55.7887,56.9043,16825700.0],["2023-03-15",54.9756,55.1647,52.4797,53.6993,30722100.0],["2023-03-16",53.5102,55.8549,52.8674,55.817,22719100.0],["2023-03-17",55.7603,56.2614,54.7487,55.2876,21005700.0],["2023-03-20",55.316,56.2803,55.0513,55.7603,14579700.0],["2023-03-21",56.6585,57.4337,56.2519,56.9515,16959100.0],["2023-03-22",56.9988,57.1217,55.4105,55.4767,13936200.0],["2023-03-23",55.8265,56.3086,54.5407,55.2876,15059300.0],["2023-03-24",54.7204,55.4011,53.9168,55.004,13598000.0],["2023-03-27",55.4956,56.5923,54.8622,56.3937,14419700.0],["2023-03-28",57.3391,58.9463,57.2541,58.814,21795500.0],["2023-03-29",59.2678,59.5041,58.3318,58.7005,13107100.0],["2023-03-30",59.3151,59.4001,58.3413,58.918,8311700.0],["2023-03-31",58.9842,59.542,58.7667,59.022,9618800.0],["2023-04-03",62.1513,62.8414,61.1586,61.6219,24486500.0],["2023-04-04",62.2364,62.2836,60.4212,61.291,16176400.0],["2023-04-05",60.8561,61.6219,60.1187,61.0452,12056100.0],["2023-04-06",60.5535,60.6386,59.5325,59.5987,10480900.0],["2023-04-10",59.7499,60.9506,59.7216,60.5914,11531400.0],["2023-04-11",60.875,61.3477,60.4212,60.8561,8979000.0],["2023-04-12",61.2626,61.6502,60.7426,61.3004,9185400.0],["2023-04-13",61.2153,61.6219,60.9979,61.2342,7697000.0],["2023-04-14",61.2059,61.4422,60.5441,60.9601,6763400.0],["2023-04-17",60.8655,60.8939,59.4191,59.5041,8514700.0],["2023-04-18",59.3529,59.7121,58.8518,59.5609,7936600.0],["2023-04-19",58.6155,59.1827,58.0388,59.0598,7742200.0],["2023-04-20",58.19,58.8707,58.1427,58.6438,7769000.0],["2023-04-21",58.7573,59.022,58.086,58.4925,7825200.0],["2023-04-24",58.4926,59.627,58.398,59.334,7560200.0],["2023-04-25",58.4925,58.6344,57.3108,57.982,9709700.0],["2023-04-26",57.9726,57.9915,56.649,56.9704,8470900.0],["2023-04-27",57.0083,57.4999,56.6963,57.273,8172100.0],["2023-04-28",57.3864,58.7762,57.0555,58.1711,9727700.0],["2023-05-01",57.6511,58.502,57.4431,57.8308,7337700.0],["2023-05-02",57.2446,57.2446,55.8549,56.7625,12442900.0],["2023-05-03",56.0156,56.8192,55.7225,55.7509,11639200.0],["2023-05-04",55.817,56.5734,55.0985,55.4956,11202000.0],["2023-05-05",56.8381,57.7457,56.4883,57.377,11276000.0],["2023-05-08",57.3108,57.8119,55.713,55.7414,17632100.0],["2023-05-09",55.4483,56.3937,55.3821,55.7414,13373200.0],["2023-05-10",55.0891,55.6752,53.3873,53.7466,21378600.0],["2023-05-11",53.3212,54.8338,53.2361,54.7676,14178100.0],["2023-05-12",54.9094,55.2025,54.588,54.9189,9463700.0],["2023-05-15",55.212,55.6658,54.9851,55.3254,9155600.0],["2023-05-16",55.5618,55.6563,54.8433,54.9662,10516000.0],["2023-05-17",55.4956,55.9399,55.004,55.7036,9549100.0],["2023-05-18",55.609,55.6374,54.6164,55.0702,11296800.0],["2023-05-19",55.8359,56.9421,55.7509,55.9021,16016600.0],["2023-05-22",55.8738,56.2803,55.5051,55.817,9445200.0],["2023-05-23",56.3937,57.0177,56.0156,56.4221,9639200.0],["2023-05-24",56.8853,57.0555,55.8927,56.1479,10665800.0],["2023-05-25",55.4105,55.8738,55.0891,55.5996,10362900.0],["2023-05-26",55.8927,55.9967,55.3632,55.7225,9946000.0],["2023-05-30",54.9378,55.5901,54.7393,55.3916,12529400.0],["2023-05-31",55.1647,55.316,54.38,54.5124,15280300.0],["2023-06-01",54.5407,55.8265,54.3895,54.9473,10189800.0],["2023-06-02",55.7981,56.7152,55.505,56.4315,14473200.0],["2023-06-05",57.4715,57.4715,56.1479,56.1574,8796500.0],["2023-06-06",55.4672,56.337,55.2971,56.1952,8616500.0],["2023-06-07",56.4694,57.3864,56.4316,56.7625,9055600.0],["2023-06-08",56.7435,57.028,55.4918,56.6202,11009100.0],["2023-06-09",56.6487,56.9616,56.0418,56.2504,7396200.0],["2023-06-12",55.6245,56.3357,55.5487,56.1271,8312500.0],["2023-06-13",56.5064,56.9995,55.7194,55.7289,11501300.0],["2023-06-14",56.2788,56.6487,55.0651,55.4444,11289200.0],["2023-06-15",55.4633,55.9659,55.3116,55.397,10699700.0],["2023-06-16",55.6625,55.7573,54.9703,55.1409,13741500.0],["2023-06-20",55.1409,55.1409,53.9272,54.2685,12586100.0],["2023-06-21",54.0789,54.847,54.0315,54.4961,9013200.0],["2023-06-22",53.9841,54.1642,53.5858,53.5953,10322000.0],["2023-06-23",53.1212,53.3867,52.9979,53.1686,21395600.0],["2023-06-26",53.2444,54.572,53.197,54.2875,11174900.0],["2023-06-27",54.2875,54.6763,53.9556,54.1737,9013500.0],["2023-06-28",54.2685,54.9039,53.8323,54.4866,8867400.0],["2023-06-29",55.1883,55.5013,54.6858,55.4918,10982600.0],["2023-06-30",55.9469,56.3737,55.672,55.7573,11629500.0],["2023-07-03",55.8995,56.3831,55.6245,56.1461,4541200.0],["2023-07-05",56.4211,56.4969,55.6151,55.8426,8018800.0],["2023-07-06",55.2547,55.7478,54.2116,54.6289,9765000.0],["2023-07-07",54.5056,56.1556,54.4392,55.5771,11270000.0],["2023-07-10",55.4918,56.0797,55.2832,55.6625,8200100.0],["2023-07-11",55.8806,57.6917,55.7952,57.4167,14636200.0],["2023-07-12",58.0141,58.6779,57.8814,58.1469,11581700.0],["2023-07-13",58.3555,58.7064,57.8909,58.2607,9794200.0],["2023-07-14",57.9383,58.0236,56.1745,56.3073,9846000.0],["2023-07-17",56.0418,56.44,55.9185,56.2219,6601200.0],["2023-07-18",56.0418,57.7297,56.0418,56.9711,10918100.0],["2023-07-19",57.1797,57.5969,56.8478,57.0469,7568300.0],["2023-07-20",57.4641,57.7486,57.028,57.3314,5714600.0],["2023-07-21",57.4547,57.796,57.0849,57.5969,6490000.0],["2023-07-24",58.0426,59.7779,57.9004,59.0952,11878000.0],["2023-07-25",59.1236,60.6598,58.7822,60.1287,10371700.0],["2023-07-26",59.3701,59.8917,59.2184,59.5977,6861000.0],["2023-07-27",60.0719,60.1193,58.384,58.6495,7804900.0],["2023-07-28",58.8865,58.9624,58.1279,58.8676,6211300.0],["2023-07-31",59.3133,59.9675,59.2184,59.8632,9513700.0],["2023-08-01",59.4081,59.8253,58.896,59.3986,6603100.0],["2023-08-02",58.7538,58.9245,57.54,58.2891,11352600.0],["2023-08-03",57.0374,59.2469,56.9237,58.9908,12127000.0],["2023-08-04",59.3607,61.1908,59.2848,60.2331,14326800.0],["2023-08-07",60.5175,60.9632,60.2425,60.5934,8879200.0],["2023-08-08",59.74,60.5934,59.2089,60.4512,7304600.0],["2023-08-09",60.8779,61.7029,60.3848,60.5081,10757500.0],["2023-08-10",60.6408,61.2667,59.977,60.4322,7611100.0],["2023-08-11",60.6882,62.6132,60.6882,62.433,17115400.0],["2023-08-14",62.1485,62.3951,61.096,61.7408,7953300.0],["2023-08-15",61.5416,61.5416,60.0908,60.2615,7857300.0],["2023-08-16",60.5744,60.9727,59.2658,59.3132,7805700.0],["2023-08-17",60.0624,60.8684,59.7874,59.8917,7863000.0],["2023-08-18",59.2374,60.9063,59.2184,60.7546,7518600.0],["2023-08-21",61.333,61.608,60.015,60.4322,6809800.0],["2023-08-22",60.4322,60.546,59.6262,59.6546,5116900.0],["2023-08-23",58.9245,58.9529,57.6917,58.621,8758500.0],["2023-08-24",58.1848,58.8486,57.8909,58.1753,6267100.0],["2023-08-25",58.7822,59.1426,58.0047,58.64,6790000.0],["2023-08-28",58.9529,59.5693,58.6874,59.0193,4840300.0],["2023-08-29",59.1615,59.2374,58.5546,59.171,5509500.0],["2023-08-30",59.3607,59.702,59.19,59.3891,4714500.0],["2023-08-31",59.721,59.7969,59.0857,59.5408,10915100.0],["2023-09-01",60.3658,61.4942,60.2141,61.2287,9029500.0],["2023-09-05",61.8356,63.4381,61.6365,62.7554,15600800.0],["2023-09-06",62.4615,63.0588,61.5985,62.177,8177800.0],["2023-09-07",62.0914,62.3767,61.2737,61.3973,6617500.0],["2023-09-08",61.8061,62.5193,61.635,62.0724,6346600.0],["2023-09-11",62.4717,62.6619,60.4369,60.7031,7917300.0],["2023-09-12",61.3307,63.2229,61.2927,63.1659,11441800.0],["2023-09-13",63.2229,63.5177,62.6049,63.0613,9142900.0],["2023-09-14",63.6508,64.3449,63.5272,63.9931,9851300.0],["2023-09-15",63.4321,63.898,62.738,62.8996,23148000.0],["2023-09-18",63.8315,63.841,62.253,63.0613,7746800.0],["2023-09-19",63.8885,63.9075,62.1675,62.5763,8150900.0],["2023-09-20",62.158,62.719,61.074,61.093,6735500.0],["2023-09-21",61.2641,61.4163,59.467,59.486,10259900.0],["2023-09-22",60.0565,60.4559,59.486,59.7998,7146300.0],["2023-09-25",59.5716,60.2277,59.4575,60.0565,6234000.0],["2023-09-26",59.448,60.4844,59.4195,60.047,6196300.0],["2023-09-27",61.3307,62.6714,60.9979,62.3767,11679100.0],["2023-09-28",61.9488,63.0993,61.9107,62.6429,9156800.0],["2023-09-29",62.7095,62.8045,61.6255,61.692,10063300.0],["2023-10-02",61.8061,61.8727,58.6588,59.2388,10859900.0],["2023-10-03",58.9155,59.7047,58.6778,59.3909,7765900.0],["2023-10-04",58.4971,58.5542,56.4243,57.0899,15878800.0],["2023-10-05",56.7666,57.3086,56.196,56.5003,10278000.0],["2023-10-06",56.8616,58.8965,56.7666,58.383,12539400.0],["2023-10-09",60.4369,61.2356,59.5336,61.0264,17276600.0],["2023-10-10",60.7982,61.2166,60.3989,60.8363,7885600.0],["2023-10-11",60.1992,60.7507,59.8188,60.2372,11481200.0],["2023-10-12",60.6271,60.7507,59.6382,60.1136,8634600.0],["2023-10-13",61.1881,61.5874,60.6271,61.2071,15373900.0],["2023-10-16",61.4163,62.3006,60.9789,62.158,8005600.0],["2023-10-17",61.8252,62.4622,61.7966,62.3101,7290600.0],["2023-10-18",62.5003,63.6603,62.5003,63.2324,8930500.0],["2023-10-19",62.7095,63.6318,62.2816,63.1944,8545800.0],["2023-10-20",63.0137,63.4606,61.8822,61.9773,8296700.0],["2023-10-23",61.0455,61.074,59.0772,59.7333,16032400.0],["2023-10-24",60.0756,60.1897,59.2578,59.4575,7463000.0],["2023-10-25",59.6096,60.1992,59.5431,60.1611,6676100.0],["2023-10-26",59.8283,60.5415,59.4955,60.1611,8717500.0],["2023-10-27",60.3989,60.6271,58.8299,59.1723,9197900.0],["2023-10-30",59.0962,59.6287,58.345,58.6398,7252600.0],["2023-10-31",58.6207,58.906,57.9551,58.7729,5572700.0],["2023-11-01",59.0962,59.41,58.2879,58.345,6285100.0],["2023-11-02",58.402,60.2182,58.0883,60.1611,7404200.0],["2023-11-03",59.8759,60.3228,59.1532,59.9139,8661700.0],["2023-11-06",60.1897,60.2562,58.5637,58.7158,8165900.0],["2023-11-07",57.8505,58.0122,57.0708,57.242,13014700.0],["2023-11-08",58.0597,59.2103,57.9171,58.1453,11345100.0],["2023-11-09",58.4971,58.8585,57.5843,57.6033,7046600.0],["2023-11-10",58.0978,58.2214,57.2135,57.9837,7604100.0],["2023-11-13",58.0883,58.6207,57.8601,58.5827,6830600.0],["2023-11-14",58.7158,59.0962,58.5447,58.6968,6766900.0],["2023-11-15",58.6398,59.1627,58.2784,58.2879,6789600.0],["2023-11-16",57.6604,57.9171,56.6905,57.3466,10976600.0],["2023-11-17",57.8601,58.5447,57.5843,57.9647,9178000.0],["2023-11-20",58.4211,58.9631,58.1168,58.1358,6135400.0],["2023-11-21",57.8791,58.1358,57.3561,57.765,6092600.0],["2023-11-22",56.6715,57.3846,56.3292,57.2515,10582400.0],["2023-11-24",57.0518,57.8505,57.0423,57.204,4449200.0],["2023-11-27",57.0233,57.204,56.5098,56.9282,8319500.0],["2023-11-28",56.9282,57.4322,56.6905,57.1089,6972800.0],["2023-11-29",57.299,57.4892,56.9377,57.3656,7542200.0],["2023-11-30",57.6319,57.7364,56.1105,56.2436,15858700.0],["2023-12-01",56.196,56.6715,55.8918,55.9393,9722500.0],["2023-12-04",55.559,55.8157,54.9219,55.017,11467600.0],["2023-12-05",55.1311,55.2262,54.4179,54.4655,8243300.0],["2023-12-06",54.1041,54.494,53.5622,53.7048,12915500.0],["2023-12-07",54.0577,54.5061,53.266,53.8002,11624600.0],["2023-12-08",54.3248,54.3248,53.7334,53.8669,8209000.0],["2023-12-11",53.7716,54.5728,53.7143,54.4297,15273800.0],["2023-12-12",53.9146,54.1054,52.5792,52.9894,23323200.0],["2023-12-13",53.1038,54.6301,53.0466,54.5824,15845700.0],["2023-12-14",56.0895,56.929,55.9751,56.0514,19890300.0],["2023-12-15",55.9274,56.2231,55.3741,55.8606,17700600.0],["2023-12-18",56.9385,57.1293,56.2517,56.2517,9284700.0],["2023-12-19",56.3948,57.549,56.1277,57.5204,11375100.0],["2023-12-20",57.7207,58.2454,57.3105,57.3964,11445000.0],["2023-12-21",57.2342,57.7493,57.2342,57.6539,9863000.0],["2023-12-22",58.5125,59.0848,57.902,58.0069,10994200.0],["2023-12-26",58.4743,58.9513,58.4266,58.6078,7126500.0],["2023-12-27",58.6746,58.8272,58.1214,58.2263,5456400.0],["2023-12-28",58.0069,58.169,57.1865,57.2056,7957800.0],["2023-12-29",57.2342,57.5204,56.805,56.9576,5926200.0],["2024-01-02",57.4059,58.1309,57.1388,57.2819,7456200.0],["2024-01-03",56.8813,57.9878,56.7,57.8161,7269300.0],["2024-01-04",58.0355,58.2358,56.2708,56.3948,9423300.0],["2024-01-05",56.7573,56.824,55.8892,56.2231,8016800.0],["2024-01-08",55.2978,55.5935,54.6778,55.584,10343500.0],["2024-01-09",55.5649,55.5935,54.6778,54.8113,8531400.0],["2024-01-10",54.7636,54.7922,54.0577,54.1817,10864200.0],["2024-01-11",54.6873,55.0212,54.3916,54.4965,9455300.0],["2024-01-12",55.5649,55.9369,54.8495,55.3836,11246000.0],["2024-01-16",55.1833,55.3073,54.01,54.01,13323500.0],["2024-01-17",53.4568,54.0577,53.39,53.6285,9651200.0],["2024-01-18",53.5998,54.0386,52.9703,53.8669,12283500.0],["2024-01-19",53.638,53.8192,53.2469,53.8192,9597300.0],["2024-01-22",53.8192,54.3439,53.3614,54.1245,8047500.0],["2024-01-23",53.9051,54.5251,53.9051,54.115,6337500.0],["2024-01-24",54.4584,54.7922,54.1722,54.6682,7615400.0],["2024-01-25",55.0879,55.3837,54.3248,55.336,9611700.0],["2024-01-26",55.5458,55.7366,54.8876,55.708,7102800.0],["2024-01-29",55.6603,55.7271,54.9544,55.5363,7175800.0],["2024-01-30",55.0879,56.2708,55.0879,56.1849,8337500.0],["2024-01-31",56.08,56.1468,54.9067,54.9162,8941900.0],["2024-02-01",55.2406,55.4313,54.2962,54.6778,11277700.0],["2024-02-02",54.6205,54.8972,54.115,54.4107,8412400.0],["2024-02-05",54.2008,54.6968,53.4854,54.3534,10196900.0],["2024-02-06",54.7445,55.7175,54.5156,54.9162,9081100.0],["2024-02-07",54.9544,55.3455,54.4393,54.9639,8045000.0],["2024-02-08",55.107,55.6126,54.9067,55.3741,7706500.0],["2024-02-09",55.5267,55.6603,54.6014,54.8208,8114600.0],["2024-02-12",54.8781,55.8034,54.8495,55.355,8878200.0],["2024-02-13",55.2978,55.479,54.4011,54.9544,10324700.0],["2024-02-14",55.1356,55.6412,54.4297,54.6587,12516600.0],["2024-02-15",54.8018,57.3678,54.735,57.3392,21966000.0],["2024-02-16",57.5967,58.0737,57.3105,57.7303,13472000.0],["2024-02-20",57.7398,57.7398,56.4234,56.8145,16896800.0],["2024-02-21",56.824,57.7398,56.5951,57.6826,10308100.0],["2024-02-22",57.4155,58.0641,57.0625,57.7398,9369300.0],["2024-02-23",57.2342,57.4536,56.7096,57.2533,7789900.0],["2024-02-26",56.9481,57.9592,56.824,57.6826,8510000.0],["2024-02-27",58.1214,58.1786,57.3964,57.8066,7051800.0],["2024-02-28",57.7112,58.4648,57.4536,57.4822,7838200.0],["2024-02-29",57.6539,58.0737,57.2915,57.8161,7574400.0],["2024-03-01",58.169,58.7605,58.0164,58.5315,7662000.0],["2024-03-04",58.7128,58.7986,57.7493,57.8829,6359300.0],["2024-03-05",57.6444,58.3217,57.2438,57.7875,6543000.0],["2024-03-06",58.4743,58.8272,57.9497,58.274,7919100.0],["2024-03-07",58.1208,58.7718,58.0729,58.4463,7403300.0],["2024-03-08",58.3218,58.6378,58.0634,58.207,5288300.0],["2024-03-11",58.1017,58.9346,57.7091,58.8963,6760600.0],["2024-03-12",58.8101,58.858,58.2548,58.5325,7124900.0],["2024-03-13",59.0111,59.7866,58.9154,59.4132,8672400.0],["2024-03-14",59.5473,60.1408,59.4707,59.911,7433700.0],["2024-03-15",59.7004,60.3227,59.5568,59.9781,9782600.0],["2024-03-18",60.227,60.7248,59.643,60.5046,6797600.0],["2024-03-19",60.3802,61.3566,60.1983,61.3279,6956000.0],["2024-03-20",61.2226,61.3567,60.9067,61.0695,6313600.0],["2024-03-21",61.1365,61.5577,61.0216,61.2035,5371100.0],["2024-03-22",61.2705,61.5385,60.8205,61.0886,4927700.0],["2024-03-25",61.3566,62.1129,61.3375,61.797,6921300.0],["2024-03-26",61.8736,61.9406,60.5908,60.6195,6182700.0],["2024-03-27",60.3993,61.4715,60.2461,61.462,5725700.0],["2024-03-28",61.9119,62.3523,61.6151,62.2183,7159600.0],["2024-04-01",62.5055,63.7022,61.8162,63.549,8035300.0],["2024-04-02",63.8841,65.2722,63.6543,64.3915,11722100.0],["2024-04-03",64.7074,64.985,64.1904,64.8223,8505900.0],["2024-04-04",64.8223,65.2339,64.3532,64.7457,7475700.0],["2024-04-05",65.0999,66.6125,64.6787,66.2966,12365300.0],["2024-04-08",66.0572,66.2487,65.052,65.7988,7830400.0],["2024-04-09",66.0573,66.2296,65.1669,65.6264,4828900.0],["2024-04-10",65.3488,66.5359,65.2531,65.9998,8136300.0],["2024-04-11",66.4881,66.5359,65.4158,66.3062,7078400.0],["2024-04-12",66.9572,68.1539,65.7892,66.0668,14699500.0],["2024-04-15",66.287,66.4785,65.3392,65.4254,9248600.0],["2024-04-16",64.9563,65.1478,62.8405,63.9702,12448000.0],["2024-04-17",63.8458,64.2,62.7161,63.166,7053800.0],["2024-04-18",63.2618,63.549,62.8405,63.2235,7017500.0],["2024-04-19",63.3479,64.7361,63.3001,63.7883,9794500.0],["2024-04-22",63.2905,64.6978,63.0703,64.1425,6274000.0],["2024-04-23",63.7883,64.6212,63.5777,64.5159,5385800.0],["2024-04-24",64.2383,64.6404,63.9032,64.4585,5285800.0],["2024-04-25",64.3723,65.119,64.133,64.985,5316700.0],["2024-04-26",65.0425,65.119,64.0755,64.8893,5426900.0],["2024-04-29",64.4872,65.5116,64.4776,65.3201,5426900.0],["2024-04-30",65.2626,65.2626,63.2905,63.3192,7386100.0],["2024-05-01",62.8788,63.1756,60.9737,61.7013,8655000.0],["2024-05-02",62.0076,62.5916,61.3854,61.9023,5504600.0],["2024-05-03",62.0364,62.1417,60.945,61.6439,6771500.0],["2024-05-06",62.0459,62.9746,62.0364,62.247,8382900.0],["2024-05-07",62.1608,62.6586,62.1034,62.2949,6266300.0],["2024-05-08",61.213,61.9119,60.7344,60.9641,9079800.0],["2024-05-09",61.0599,61.8066,60.8876,61.5003,4983500.0],["2024-05-10",61.73,61.9406,60.7344,60.8588,6540400.0],["2024-05-13",61.0503,61.1939,59.844,60.227,6419800.0],["2024-05-14",60.2078,60.5908,59.9972,60.3706,4711000.0],["2024-05-15",60.2174,60.8397,59.3749,60.6769,6410700.0],["2024-05-16",60.6674,60.8588,60.0451,60.1791,5313500.0],["2024-05-17",60.294,60.8397,59.9972,60.7056,6602600.0],["2024-05-20",60.945,61.0311,60.3131,60.8588,4840800.0],["2024-05-21",60.7152,61.3375,60.4855,60.6482,4089500.0],["2024-05-22",60.4089,60.4759,59.5377,59.9876,5747900.0],["2024-05-23",60.1887,60.4184,59.0399,59.3175,6609200.0],["2024-05-24",59.5473,59.8153,59.1164,59.3079,4616700.0],["2024-05-28",59.6334,60.1695,59.2026,59.5568,6271900.0],["2024-05-29",59.4132,59.4132,58.1687,58.5133,6714300.0],["2024-05-30",58.3889,58.925,58.3218,58.5995,3784200.0],["2024-05-31",58.7144,59.9206,58.7144,59.8345,7976900.0],["2024-06-03",59.5664,59.5855,57.623,57.9868,7562900.0],["2024-06-04",57.4507,57.4507,56.4837,57.3358,6910100.0],["2024-06-05",57.5847,57.5847,56.9145,57.2879,4903000.0],["2024-06-06",57.2017,57.5464,56.9816,57.5177,5026800.0],["2024-06-07",57.2592,57.6996,56.7997,56.9433,6964200.0],["2024-06-10",57.6639,58.1732,57.4045,58.1156,7812600.0],["2024-06-11",58.0291,58.3558,57.6159,58.2405,4899100.0],["2024-06-12",58.7113,58.8651,57.6639,57.9426,7426100.0],["2024-06-13",57.9522,58.0291,57.0586,57.4621,9185100.0],["2024-06-14",57.5102,57.5294,56.8183,57.5006,8611100.0],["2024-06-17",57.539,58.0195,57.1547,57.8465,7717200.0],["2024-06-18",58.6441,59.1918,58.4519,58.8651,10427100.0],["2024-06-20",59.4993,60.4986,59.038,59.9989,11219700.0],["2024-06-21",60.2392,60.316,58.3462,58.5384,21275100.0],["2024-06-24",58.9804,61.1616,58.9323,60.7773,10315100.0],["2024-06-25",60.6139,60.7388,60.1046,60.6331,5971400.0],["2024-06-26",60.5371,60.6139,59.6818,60.4121,5259300.0],["2024-06-27",60.8349,60.9214,60.0182,60.2392,4730900.0],["2024-06-28",60.7292,60.9502,60.316,60.5659,8397000.0],["2024-07-01",60.7869,61.0944,60.0758,60.4217,5321600.0],["2024-07-02",60.9598,61.0367,59.4032,59.9221,6663000.0],["2024-07-03",59.8932,60.095,59.4512,59.8836,4119000.0],["2024-07-05",59.9125,59.9509,59.0573,59.3744,4850700.0],["2024-07-08",58.9996,59.5665,58.5384,58.5672,6330900.0],["2024-07-09",58.1348,59.1533,58.0483,58.6344,5500900.0],["2024-07-10",58.6633,59.0861,58.4807,59.0092,5217200.0],["2024-07-11",58.7786,59.3359,58.4327,59.0765,5158000.0],["2024-07-12",59.3359,59.4993,58.6825,58.8074,5098700.0],["2024-07-15",59.1726,60.1335,58.6729,59.5761,8332400.0],["2024-07-16",59.0957,59.9701,58.8459,59.6914,5007200.0],["2024-07-17",60.0566,60.9887,60.0374,60.6812,7923800.0],["2024-07-18",60.883,62.2282,60.6427,61.2385,9040800.0],["2024-07-19",61.0752,61.5364,59.9125,60.662,10018700.0],["2024-07-22",60.0854,60.1046,58.7402,58.817,9944100.0],["2024-07-23",58.8362,58.8362,57.6255,58.0483,8853100.0],["2024-07-24",58.2597,58.4999,57.5678,57.7216,5568200.0],["2024-07-25",57.5006,58.6633,57.4429,58.1636,5711700.0],["2024-07-26",58.2309,58.3846,57.6159,58.1732,5189100.0],["2024-07-29",58.3174,58.4134,57.2508,57.8273,6335300.0],["2024-07-30",57.7408,58.0675,57.4525,57.9138,5804200.0],["2024-07-31",58.7978,58.9516,58.4231,58.4423,5683100.0],["2024-08-01",58.4807,58.596,56.4724,57.0586,9600100.0],["2024-08-02",56.3283,56.4916,54.2431,55.4154,16195900.0],["2024-08-05",53.3303,54.4737,52.8882,53.9837,13395800.0],["2024-08-06",54.2623,54.4161,53.8395,53.9356,8999100.0],["2024-08-07",54.9542,54.9638,53.8684,53.9164,9895000.0],["2024-08-08",55.2521,56.9913,54.8677,56.2418,13799500.0],["2024-08-09",56.3475,56.3571,55.5115,56.1265,7596900.0],["2024-08-12",56.5493,56.7991,56.0304,56.6742,6594400.0],["2024-08-13",55.6172,55.6845,54.7428,55.2136,22503600.0],["2024-08-14",55.4827,55.4827,54.4257,54.714,18222200.0],["2024-08-15",54.9926,55.6653,54.9158,55.5499,10305800.0],["2024-08-16",55.1752,55.5884,55.0214,55.3578,8914700.0],["2024-08-19",55.646,55.9247,55.0695,55.1464,11056500.0],["2024-08-20",55.1175,55.1271,53.9548,53.9741,14461100.0],["2024-08-21",54.368,54.5026,53.5705,53.8299,13709700.0],["2024-08-22",53.8684,54.3008,53.7242,53.9068,8677000.0],["2024-08-23",54.4641,55.0214,54.1855,55.0022,12116800.0],["2024-08-26",55.867,56.1841,54.9926,55.1271,11299600.0],["2024-08-27",55.0983,55.2136,54.3296,54.6179,8436300.0],["2024-08-28",54.3296,54.6947,54.0413,54.5602,7284400.0],["2024-08-29",54.7716,55.3193,54.2047,54.9734,9452000.0],["2024-08-30",54.8101,54.8773,54.1662,54.7524,9622300.0],["2024-09-03",54.0221,54.0317,53.1189,53.2342,15361100.0],["2024-09-04",53.2342,53.5801,52.4558,52.4943,10359500.0],["2024-09-05",52.8978,52.9075,51.5045,51.6391,14145200.0],["2024-09-06",51.6198,52.0138,49.7653,49.9959,17188000.0],["2024-09-09",50.1112,50.707,50.0247,50.14,11129100.0],["2024-09-10",50.4585,50.4778,49.0689,49.59,13685500.0],["2024-09-11",49.7058,49.7058,48.1619,48.8856,16988500.0],["2024-09-12",49.1172,49.6769,48.7215,49.204,11892300.0],["2024-09-13",49.4067,49.9953,49.1654,49.2619,12359200.0],["2024-09-16",49.4356,50.0918,49.1944,49.4935,9625500.0],["2024-09-17",49.4839,50.3137,49.4163,50.2365,11814000.0],["2024-09-18",49.9857,50.7383,49.8216,49.9374,9013500.0],["2024-09-19",50.7866,50.8734,50.0822,50.2076,10834400.0],["2024-09-20",49.9857,49.9953,49.0979,49.8313,11379100.0],["2024-09-23",50.0339,51.0182,49.8313,50.4102,9572000.0],["2024-09-24",51.1436,51.2498,50.4295,50.5646,9206800.0],["2024-09-25",50.1015,50.526,49.2426,49.3295,11820000.0],["2024-09-26",48.4513,48.8566,48.0075,48.1619,22350700.0],["2024-09-27",48.3741,49.3681,48.2969,49.2426,15713900.0],["2024-09-30",49.3681,50.2365,48.5864,49.7348,20308800.0],["2024-10-01",49.4356,51.8867,49.1461,51.3849,27900400.0],["2024-10-02",52.1279,52.1568,50.4971,51.5682,22803300.0],["2024-10-03",51.6551,52.9674,51.3656,52.8709,17561500.0],["2024-10-04",53.199,53.8455,52.456,53.8069,14388300.0],["2024-10-07",54.0192,54.5114,53.7105,53.9517,16170100.0],["2024-10-08",52.9964,53.006,51.8963,52.4174,13771600.0],["2024-10-09",51.9156,52.4463,51.684,52.0121,8850100.0],["2024-10-10",52.4367,52.9481,51.9446,52.6586,7234200.0],["2024-10-11",52.4463,53.3052,52.3305,52.842,9436800.0],["2024-10-14",52.3691,52.4946,51.5296,52.0217,10175800.0],["2024-10-15",50.8445,50.8445,49.7251,49.7541,14928800.0],["2024-10-16",50.005,50.2172,49.4549,49.4646,8507400.0],["2024-10-17",49.4549,49.9471,49.3005,49.9085,7644000.0],["2024-10-18",49.8988,50.0146,49.3102,49.8506,9433700.0],["2024-10-21",50.2269,50.5067,49.6962,50.005,8892300.0],["2024-10-22",50.3137,50.7673,50.1111,50.2751,7730800.0],["2024-10-23",50.1786,50.2655,49.3488,49.5225,8185500.0],["2024-10-24",49.5321,49.8699,49.4067,49.5514,8926500.0],["2024-10-25",49.8313,50.0243,49.4067,49.7734,8825300.0],["2024-10-28",48.7312,49.1461,48.5671,48.8566,11747700.0],["2024-10-29",48.8084,48.9242,48.2101,48.3259,8425600.0],["2024-10-30",48.5671,48.7022,48.1812,48.4128,7022500.0],["2024-10-31",48.5768,48.8566,47.9206,48.3548,10964100.0],["2024-11-01",48.7312,48.8277,47.7759,47.8338,13267200.0],["2024-11-04",48.1426,48.8952,48.1233,48.7891,9668500.0],["2024-11-05",48.9242,48.9242,48.3066,48.6347,7997900.0],["2024-11-06",49.3777,50.1497,49.04,49.59,20203700.0],["2024-11-07",49.6769,49.7734,49.1847,49.4163,12328200.0],["2024-11-08",49.233,49.2426,48.1812,48.7601,13729900.0],["2024-11-11",48.5478,49.2812,48.1812,49.0303,10676000.0],["2024-11-12",49.3102,49.5225,48.5092,48.5285,12197400.0],["2024-11-13",48.9821,49.6769,46.724,49.3295,24172200.0],["2024-11-14",49.8699,50.4681,48.2584,48.8952,13340700.0],["2024-11-15",48.7022,48.8277,47.9689,48.2197,15043300.0],["2024-11-18",48.5671,49.4742,48.3934,49.1268,11980300.0],["2024-11-19",48.9049,49.1654,48.3356,48.7312,8065500.0],["2024-11-20",48.7312,49.1847,48.5768,49.1268,7554100.0],["2024-11-21",49.2137,49.9953,49.1075,49.7348,8156100.0],["2024-11-22",49.8892,50.3041,49.5321,50.1111,7431800.0],["2024-11-25",50.1111,50.2076,48.5671,48.6733,13813000.0],["2024-11-26",48.432,48.5864,47.7759,48.104,12284600.0],["2024-11-27",48.2391,48.9145,48.1812,48.5575,6828000.0],["2024-11-29",48.6347,48.9917,48.5864,48.8084,3820300.0],["2024-12-02",48.8759,49.1847,48.2004,48.654,8008100.0],["2024-12-03",49.0882,49.1075,48.2873,48.6347,6351300.0],["2024-12-04",48.6154,48.654,46.9942,47.1872,14729200.0],["2024-12-05",47.3802,47.4767,46.753,46.7819,9937800.0],["2024-12-06",46.7626,46.7626,45.5468,45.8749,16583800.0],["2024-12-09",46.3187,47.4285,46.1933,47.0135,12216300.0],["2024-12-10",47.2074,47.3625,46.1217,46.5773,10054000.0],["2024-12-11",46.7033,47.1492,46.4707,46.9845,9617300.0],["2024-12-12",46.839,47.0329,46.4319,46.713,7557700.0],["2024-12-13",46.6549,46.6549,45.9763,46.1799,10414900.0],["2024-12-16",45.8503,46.0636,44.9876,45.1718,14145500.0],["2024-12-17",44.7743,45.1427,44.3866,45.133,16866600.0],["2024-12-18",44.8907,45.7437,44.406,44.6095,16405600.0],["2024-12-19",44.8713,45.2299,43.7856,43.9698,18592100.0],["2024-12-20",44.8325,46.5289,44.2509,45.6855,29108300.0],["2024-12-23",46.5289,46.5289,45.3656,46.3738,16857600.0],["2024-12-24",46.4998,46.9554,45.8406,46.6452,5786900.0],["2024-12-26",46.6743,47.1977,46.0345,46.7227,11247100.0],["2024-12-27",46.7227,47.5467,46.5579,47.0717,11712100.0],["2024-12-30",47.3916,47.537,46.8294,46.9748,10123500.0],["2024-12-31",47.062,48.1574,46.9941,47.8956,10556400.0],["2025-01-02",48.5645,49.2624,48.0507,48.2834,11808200.0],["2025-01-03",48.4773,49.0007,48.1283,48.9619,10633300.0],["2025-01-06",49.7471,50.2609,49.0492,49.214,10215500.0],["2025-01-07",49.4272,50.3384,49.1073,49.9701,9785300.0],["2025-01-08",49.4369,49.6889,49.0492,49.6211,7460500.0],["2025-01-10",50.6001,50.9297,49.6308,49.7277,10917200.0],["2025-01-13",49.9604,51.5695,49.8731,51.0654,13921600.0],["2025-01-14",50.8328,51.2205,50.2705,50.4838,8000300.0],["2025-01-15",50.6195,51.1624,50.1348,51.0848,11068300.0],["2025-01-16",50.6971,51.1624,50.3481,50.6971,6188100.0],["2025-01-17",50.5517,50.7455,50.1833,50.3772,7852700.0],["2025-01-21",49.8731,50.0088,48.7002,49.0007,13416700.0],["2025-01-22",48.8553,49.3109,48.4191,48.6614,9095200.0],["2025-01-23",48.8553,49.6696,48.5936,48.7971,8269200.0],["2025-01-24",48.9038,49.2333,47.6921,47.7793,12603800.0],["2025-01-27",47.7018,48.4773,47.5273,48.041,9337400.0],["2025-01-28",48.264,48.3609,47.2074,47.4982,7280600.0],["2025-01-29",47.2462,47.6921,47.0911,47.3334,5732800.0],["2025-01-30",47.4788,47.6533,47.0717,47.4207,6061100.0],["2025-01-31",46.713,46.7324,45.1718,45.2202,18088800.0],["2025-02-03",45.3269,45.3366,44.532,44.9488,13459500.0],["2025-02-04",44.7162,46.2865,44.6289,46.1314,10976900.0],["2025-02-05",46.0636,46.0636,45.5304,45.9085,8233200.0],["2025-02-06",46.3835,46.4416,45.2784,45.5401,9155700.0],["2025-02-07",45.5595,45.6371,45.2105,45.3462,6735500.0],["2025-02-10",45.6564,47.0523,45.6564,46.8972,11064900.0],["2025-02-11",47.2268,47.8084,47.0426,47.1202,8143100.0],["2025-02-12",47.5273,47.537,46.1314,46.3641,10600400.0],["2025-02-13",46.5192,46.684,46.1993,46.4125,8550100.0],["2025-02-14",46.7518,47.5855,46.5386,46.587,10436100.0],["2025-02-18",47.3625,47.6339,46.4416,47.3431,15377500.0],["2025-02-19",47.9829,50.5711,47.789,49.4272,27240600.0],["2025-02-20",49.6017,50.9685,48.9425,50.4935,14179400.0],["2025-02-21",50.2124,50.3966,48.8456,48.8747,13892900.0],["2025-02-24",48.5354,48.8553,47.9829,48.3319,11141700.0],["2025-02-25",48.2834,48.4288,47.0814,47.3916,11145300.0],["2025-02-26",47.5176,47.6921,46.7809,47.062,7218800.0],["2025-02-27",47.4013,47.915,46.8584,47.1589,10408400.0],["2025-02-28",46.9941,47.4304,46.2865,47.3431,12687900.0],["2025-03-03",47.6436,47.8859,44.4641,45.0264,24994100.0],["2025-03-04",44.8228,45.9666,43.8341,45.1039,15598000.0],["2025-03-05",44.5902,44.6483,43.33,44.1152,18198700.0],["2025-03-06",43.7662,44.6968,43.5336,44.309,10782900.0],["2025-03-07",44.9294,46.0345,44.784,45.7922,11347800.0],["2025-03-10",45.8896,46.4644,45.4511,46.1429,12525900.0],["2025-03-11",46.2696,46.747,44.9153,45.0907,11418700.0],["2025-03-12",45.0809,45.3927,44.6132,44.9153,8700000.0],["2025-03-13",44.623,45.4414,43.8046,44.282,11483300.0],["2025-03-14",44.5743,45.5193,44.4379,45.3342,12177400.0],["2025-03-17",45.3342,46.289,45.3147,46.0455,10750900.0],["2025-03-18",46.4742,46.6203,45.7239,46.4254,8347400.0],["2025-03-19",46.3378,47.2341,46.3378,46.7275,9812700.0],["2025-03-20",46.406,46.9223,45.9578,46.7275,9062300.0],["2025-03-21",46.5034,46.8931,46.2988,46.708,23304400.0],["2025-03-24",46.3962,47.3023,46.3378,46.6885,10159500.0],["2025-03-25",47.1172,48.0233,47.0295,47.7505,11109300.0],["2025-03-26",48.2474,49.173,48.0136,48.4715,11290200.0],["2025-03-27",48.3253,48.8807,47.7602,48.2376,10818000.0],["2025-03-28",48.1987,48.2182,46.9905,47.5751,7897800.0],["2025-03-31",47.1659,48.5007,47.1659,48.0915,8510500.0],["2025-04-01",47.8577,48.0818,47.351,47.9259,5909200.0],["2025-04-02",47.4387,48.0915,47.3608,48.0623,6164700.0],["2025-04-03",45.305,45.8506,42.6549,42.7718,24998800.0],["2025-04-04",41.3201,41.6903,38.5823,39.4982,44692200.0],["2025-04-07",37.9295,39.7612,36.7019,37.7542,26817800.0],["2025-04-08",38.6798,38.8064,34.4415,35.182,24882100.0],["2025-04-09",34.6267,39.771,33.8862,39.1961,40101200.0],["2025-04-10",37.6665,37.686,34.9092,35.5328,26434100.0],["2025-04-11",35.6789,36.9747,34.7533,36.7019,17827100.0],["2025-04-14",37.7055,37.7737,36.4486,36.926,12666700.0],["2025-04-15",36.6727,37.6373,36.6532,36.8286,9350300.0],["2025-04-16",37.0234,38.2705,37.004,37.4619,11399400.0],["2025-04-17",37.949,39.5469,37.8613,38.6895,13297500.0],["2025-04-21",38.0952,38.0952,37.3742,38.0172,8489100.0],["2025-04-22",38.5823,39.3325,38.2218,38.9428,7442100.0],["2025-04-23",39.6541,40.0145,38.4752,38.8064,10980000.0],["2025-04-24",39.0208,39.5859,38.8064,39.3325,7860600.0],["2025-04-25",38.9233,39.4007,38.7577,39.3228,6409300.0],["2025-04-28",39.2059,39.7807,39.1377,39.4689,5504000.0],["2025-04-29",38.8649,39.5079,38.7869,39.3131,6906800.0],["2025-04-30",38.6213,38.6408,37.8711,38.3972,11058000.0],["2025-05-01",38.3095,39.771,38.2218,39.4007,10678200.0],["2025-05-02",39.8489,40.1022,38.7285,39.5664,10594800.0],["2025-05-05",38.6798,38.6895,37.7542,37.8126,15394600.0],["2025-05-06",38.2998,38.8259,37.9685,38.2705,9333600.0],["2025-05-07",38.4752,38.5044,37.7249,38.0075,12661300.0],["2025-05-08",39.05,40.7745,38.631,40.375,22520500.0],["2025-05-09",40.8914,41.2519,40.375,41.0765,11651300.0],["2025-05-12",42.9862,43.7753,42.5867,42.7328,17874200.0],["2025-05-13",42.8108,43.5415,42.5575,43.2492,12907900.0],["2025-05-14",42.7523,42.9277,42.4893,42.6939,8668100.0],["2025-05-15",41.9047,42.2944,41.3104,42.2554,10017100.0],["2025-05-16",42.538,42.6744,41.5637,41.9339,7579000.0],["2025-05-19",41.437,41.4565,40.8135,41.2227,8309800.0],["2025-05-20",41.2227,41.2714,40.6478,40.8232,5922200.0],["2025-05-21",40.8622,40.8622,40.0535,40.073,11243000.0],["2025-05-22",39.7807,40.2679,39.1279,40.0243,8588500.0],["2025-05-23",39.5371,40.3555,39.3715,40.2289,6511700.0],["2025-05-27",40.4335,40.5796,40.0048,40.5504,7682400.0],["2025-05-28",40.755,40.9694,39.9951,40.0633,6722300.0],["2025-05-29",40.3263,40.4432,39.8294,40.3945,5927100.0],["2025-05-30",40.0048,40.0925,39.4689,39.732,8919900.0],["2025-06-02",40.716,40.9596,39.9463,40.375,8003700.0],["2025-06-03",40.4238,41.9242,39.9074,41.5929,12204400.0],["2025-06-04",41.5637,42.1093,40.6381,40.833,11577600.0],["2025-06-05",41.1935,41.2324,40.6284,40.7453,7011700.0],["2025-06-06",41.0473,41.7391,41.0473,41.4468,6850100.0],["2025-06-09",41.8949,42.5088,41.6221,42.1288,9766700.0],["2025-06-10",42.5599,43.52,42.4325,43.0203,9153400.0],["2025-06-11",43.471,44.0589,42.9518,43.9315,9400300.0],["2025-06-12",43.569,43.8629,43.1575,43.8531,9681800.0],["2025-06-13",45.6167,45.695,44.6663,45.5089,23657400.0],["2025-06-16",45.1562,45.6363,43.9413,44.4116,19689000.0],["2025-06-17",45.0484,45.7636,44.4997,45.0484,16066800.0],["2025-06-18",45.3227,45.8616,44.2156,44.4312,15678200.0],["2025-06-20",44.6369,44.97,44.441,44.7055,23635500.0],["2025-06-23",45.94,46.3711,42.7166,43.0595,27895500.0],["2025-06-24",41.7663,42.6676,41.3058,41.6193,20545100.0],["2025-06-25",41.5703,41.972,41.2568,41.5605,13625500.0],["2025-06-26",41.6389,42.3639,41.5115,42.2855,11949000.0],["2025-06-27",42.4227,42.4325,41.4724,41.7369,20707000.0],["2025-06-30",41.5311,41.5801,41.0805,41.1588,9624100.0],["2025-07-01",41.2176,42.3639,40.8061,41.9916,10608100.0],["2025-07-02",42.5501,43.1379,41.9034,43.0399,8795800.0],["2025-07-03",42.8636,43.1673,42.7656,42.9126,4579200.0],["2025-07-07",42.6284,43.2751,41.923,42.4717,12454500.0],["2025-07-08",42.4815,44.9406,42.4325,44.8231,15729000.0],["2025-07-09",44.6565,44.921,44.3136,44.6467,8685300.0],["2025-07-10",44.3724,45.019,43.8237,44.921,7672500.0],["2025-07-11",44.7643,45.4991,44.6859,45.3717,7604600.0],["2025-07-14",45.0288,45.0288,43.6866,44.1568,10955100.0],["2025-07-15",44.0295,44.2254,41.6193,41.8251,29967100.0],["2025-07-16",42.0308,42.1876,41.198,41.7663,13669000.0],["2025-07-17",41.7173,42.7362,41.5017,42.6676,11308200.0],["2025-07-18",43.1379,43.6474,42.3835,42.7362,11723900.0],["2025-07-21",42.8636,43.0106,42.0896,42.1288,7429400.0],["2025-07-22",42.2757,42.942,42.168,42.6774,7747700.0],["2025-07-23",42.893,43.5788,42.6578,43.5396,7440800.0],["2025-07-24",43.4318,43.9707,43.1967,43.7258,7445100.0],["2025-07-25",43.7649,44.0785,43.3926,43.8041,5640800.0],["2025-07-28",44.1862,44.6859,44.1177,44.6271,7675600.0],["2025-07-29",44.4997,44.7153,43.716,44.5389,12012500.0],["2025-07-30",44.2058,44.3136,43.1477,43.5102,7880400.0],["2025-07-31",43.0301,43.8923,42.9518,43.0497,8419300.0],["2025-08-01",42.7068,42.844,41.6683,42.5305,14411600.0],["2025-08-04",41.972,42.6089,41.7663,41.9916,13041700.0],["2025-08-05",42.119,42.2561,41.5899,42.2072,7979600.0],["2025-08-06",42.4325,42.942,41.4626,41.6781,14901400.0],["2025-08-07",43.0105,44.2156,42.6382,42.7068,19232400.0],["2025-08-08",42.8244,43.9511,42.5795,43.422,13395700.0],["2025-08-11",43.4514,43.5494,42.7362,42.8244,8904100.0],["2025-08-12",42.9812,43.8335,42.746,43.2555,8256700.0],["2025-08-13",43.1477,43.8825,42.991,43.8433,8117400.0],["2025-08-14",43.716,43.9315,43.0889,43.8629,6943700.0],["2025-08-15",43.7845,44.1568,43.4416,43.7062,8764800.0],["2025-08-18",43.0889,43.716,42.7852,43.3143,8605500.0],["2025-08-19",43.1575,43.7551,42.8244,43.0693,7332500.0],["2025-08-20",43.0595,43.52,42.7362,43.3731,8073900.0],["2025-08-21",43.2359,44.0001,42.9224,43.6572,6643800.0],["2025-08-22",43.9119,45.0876,43.8531,44.9014,11276800.0],["2025-08-25",44.8035,45.5481,44.6173,45.4599,8649200.0],["2025-08-26",45.117,45.4403,44.6173,45.1072,8983800.0],["2025-08-27",45.019,46.1751,44.9406,45.9204,8590700.0],["2025-08-28",46.0281,46.6356,45.646,46.5474,7998600.0],["2025-08-29",46.5866,47.0569,46.4788,46.6454,5796600.0],["2025-09-02",46.4886,47.1352,46.1065,47.0765,7540100.0],["2025-09-03",46.6748,47.1059,45.117,45.3619,9513100.0],["2025-09-04",45.3619,45.8518,44.0883,45.6656,7596300.0],["2025-09-05",45.3031,45.3031,44.3136,44.9798,9840600.0],["2025-09-08",45.215,45.2933,43.8629,44.4606,7573700.0],["2025-09-09",44.8133,45.3521,44.196,44.2254,6085800.0],["2025-09-10",44.452,45.6142,44.3042,45.6142,7474700.0],["2025-09-11",45.0134,45.565,44.9051,45.3286,5064700.0],["2025-09-12",45.565,45.8506,44.974,44.9839,5328100.0],["2025-09-15",45.171,45.2498,44.5012,44.7869,5727400.0],["2025-09-16",45.0922,47.1607,45.0134,47.0425,13816500.0],["2025-09-17",46.6288,47.269,46.2446,46.481,8920100.0],["2025-09-18",46.3628,46.875,46.0476,46.6485,8438100.0],["2025-09-19",46.6485,46.6485,45.2892,45.4074,14274600.0],["2025-09-22",45.0627,45.565,44.7573,45.0725,9758200.0],["2025-09-23",45.4172,46.5303,45.3089,45.7226,8996700.0],["2025-09-24",46.1954,46.747,45.9491,46.1855,7333500.0],["2025-09-25",45.959,46.5007,45.762,46.284,7482300.0],["2025-09-26",46.5007,47.791,46.3727,46.7568,10208700.0],["2025-09-29",47.5251,48.1456,46.9735,47.3773,18526900.0],["2025-09-30",46.7273,48.7071,45.7423,46.5401,16686200.0],["2025-10-01",46.747,47.269,46.4219,47.0031,9794100.0],["2025-10-02",47.141,47.2,43.1813,43.5655,44032900.0],["2025-10-03",44.2944,44.649,43.9004,44.1762,17360500.0],["2025-10-06",44.3239,45.2892,43.9792,44.7179,13261400.0],["2025-10-07",44.5702,44.7278,44.1368,44.649,8613800.0],["2025-10-08",44.6884,44.777,43.989,44.3633,7592600.0],["2025-10-09",44.6785,45.0528,43.7329,43.8511,12263700.0],["2025-10-10",43.4571,43.467,41.5167,41.5167,17095100.0],["2025-10-13",42.2259,42.2259,41.497,41.7827,8521500.0],["2025-10-14",41.3099,41.891,40.8962,41.6448,9011800.0],["2025-10-15",41.8615,41.9304,41.0144,41.2508,8304400.0],["2025-10-16",41.3591,41.4576,39.9014,40.4234,10736400.0],["2025-10-17",40.187,40.453,39.9112,40.2855,9536600.0],["2025-10-20",40.3446,40.8371,40.2264,40.4136,8811000.0],["2025-10-21",40.384,40.7288,40.0097,40.2954,8563800.0],["2025-10-22",40.6007,41.2311,40.2855,41.1031,11053000.0],["2025-10-23",42.4919,42.6987,42.0782,42.2358,13814600.0],["2025-10-24",42.354,42.5313,41.891,41.9304,7213300.0],["2025-10-27",42.2062,42.3146,41.4773,41.6645,7546400.0],["2025-10-28",41.369,41.4773,40.1969,40.2166,13300100.0],["2025-10-29",40.187,40.5022,39.862,39.9703,10870100.0],["2025-10-30",39.7142,40.7091,39.4877,40.0885,9556000.0],["2025-10-31",40.187,40.7288,40.0393,40.581,7211600.0],["2025-11-03",40.4333,40.4825,39.7142,40.3052,7293400.0],["2025-11-04",39.6157,39.6847,39.1528,39.4778,7720900.0],["2025-11-05",39.4778,39.8226,39.1528,39.1528,8251300.0],["2025-11-06",39.399,40.0688,39.2316,39.6945,9987600.0],["2025-11-07",39.8029,40.6992,39.7044,40.6894,10788500.0],["2025-11-10",40.9947,41.1917,40.2757,41.172,11909200.0],["2025-11-11",41.7827,42.7677,41.172,41.2212,18086700.0],["2025-11-12",40.7288,41.5167,40.7189,41.3,10927200.0],["2025-11-13",41.5266,41.8122,41.0439,41.3887,8678800.0],["2025-11-14",41.3985,42.4426,41.2902,42.1176,8617300.0],["2025-11-17",41.9009,42.0289,40.9947,41.0636,8093900.0],["2025-11-18",40.8765,42.0191,40.581,41.8812,7963200.0],["2025-11-19",40.9159,41.1425,40.3249,40.8273,7098200.0],["2025-11-20",41.1425,41.9698,40.5515,40.5909,9657700.0],["2025-11-21",40.3939,40.9159,39.793,40.8174,9210600.0],["2025-11-24",40.778,40.975,40.0097,40.8076,8834400.0],["2025-11-25",40.5909,40.9061,40.2363,40.7879,7738500.0],["2025-11-26",40.7682,41.3788,40.7091,40.7977,7116400.0],["2025-11-28",40.7977,41.694,40.7682,41.369,4155500.0],["2025-12-01",41.2015,42.0979,41.1621,41.7039,7506300.0],["2025-12-02",41.5955,41.5955,40.7879,41.3493,7984700.0],["2025-12-03",41.6546,42.2555,41.6251,41.8122,7062900.0],["2025-12-04",41.8615,42.088,41.6645,42.0289,4929900.0],["2025-12-05",41.9206,42.5608,41.7531,41.7925,10015000.0],["2025-12-08",41.2212,41.4773,40.5712,40.7386,12415600.0],["2025-12-09",40.5318,41.1523,40.4234,40.9258,7143500.0],["2025-12-10",41.1041,41.3914,40.7871,41.3617,9376800.0],["2025-12-11",40.7177,41.2527,40.5196,40.8168,8317200.0],["2025-12-12",40.9654,41.1338,40.5295,40.688,6832700.0],["2025-12-15",40.6384,40.6583,39.4001,39.8162,11340900.0],["2025-12-16",39.4199,39.4595,38.4391,38.558,13132400.0],["2025-12-17",38.9444,40.4997,38.8948,40.2521,13941400.0],["2025-12-18",40.1629,40.1629,39.1722,39.3604,9025700.0],["2025-12-19",39.3803,39.8558,39.2019,39.2515,14408200.0],["2025-12-22",39.5388,40.0936,39.4595,39.8954,10172000.0],["2025-12-23",39.9251,40.0638,39.3505,39.727,7796400.0],["2025-12-24",39.727,39.8558,39.5685,39.6279,3613600.0],["2025-12-26",39.4991,39.6676,39.0831,39.4793,6111600.0],["2025-12-29",39.7171,40.0539,39.5289,40.0341,10977400.0],["2025-12-30",40.1233,41.2329,40.0738,41.0744,10912700.0],["2025-12-31",41.0744,41.114,40.6087,40.7375,6963200.0],["2026-01-02",40.8564,42.3424,40.6484,41.9858,10798300.0],["2026-01-05",42.6397,42.7982,40.0143,40.8465,20512300.0],["2026-01-06",40.9852,41.8372,40.8663,41.3518,14049400.0],["2026-01-07",41.0248,41.2923,40.3511,40.6087,10700800.0],["2026-01-08",40.797,43.2836,40.6484,42.8279,15670700.0],["2026-01-09",43.1944,43.452,42.283,42.4613,10168000.0],["2026-01-12",42.6,42.7387,41.857,42.3226,8081800.0],["2026-01-13",42.9369,43.7393,42.6496,42.9072,14046400.0],["2026-01-14",43.0954,44.6904,43.0458,43.9078,14345700.0],["2026-01-15",43.1251,43.5016,42.4019,42.7685,14135400.0],["2026-01-16",42.6694,42.9171,42.2335,42.3028,11064200.0],["2026-01-20",42.3722,42.5307,41.6589,41.8471,9322300.0],["2026-01-21",42.3226,43.5313,42.3226,43.1053,9276400.0],["2026-01-22",42.7387,42.927,41.9561,42.7486,8623200.0],["2026-01-23",43.3827,44.0663,43.2836,43.6898,11408200.0],["2026-01-26",44.2347,44.3734,43.2044,43.5115,10221700.0],["2026-01-27",43.6502,44.1851,43.4223,44.1356,9205800.0],["2026-01-28",44.5814,44.7598,43.9771,44.413,9806200.0],["2026-01-29",45.7306,46.5133,44.8886,44.9975,17850800.0],["2026-01-30",44.8192,45.0768,43.9276,44.9678,11482400.0],["2026-02-02",43.452,44.0861,43.244,43.3926,12146700.0],["2026-02-03",43.5808,44.948,42.9071,44.839,11361400.0],["2026-02-04",44.8588,46.3449,44.8588,46.2557,18471800.0],["2026-02-05",45.3245,45.6118,44.1059,44.6706,11951500.0],["2026-02-06",44.4625,45.9684,44.4328,45.8792,8746400.0],["2026-02-09",45.8198,46.3746,45.5424,46.226,6827800.0],["2026-02-10",46.2953,46.2953,45.6316,45.8396,8482400.0],["2026-02-11",46.5628,47.2464,46.3944,46.8006,11948500.0],["2026-02-12",46.5628,46.6124,44.4427,45.0669,12430700.0],["2026-02-13",44.8786,46.0972,44.8489,45.6415,8621500.0],["2026-02-17",45.8297,46.3251,44.6409,45.5127,8315500.0],["2026-02-18",46.1071,46.9888,45.8297,46.6718,14138700.0],["2026-02-19",49.2972,51.7343,49.1585,51.0507,35384000.0],["2026-02-20",50.9417,51.7244,50.1293,51.3578,16536800.0],["2026-02-23",51.764,52.834,51.5262,51.9423,13782700.0],["2026-02-24",51.8532,52.0018,50.595,51.4668,9470800.0],["2026-02-25",51.5659,51.655,50.1293,50.4662,8689300.0],["2026-02-26",49.8321,51.4965,49.3467,50.9516,11334400.0],["2026-02-27",52.19,52.7448,51.3875,52.5863,13123200.0],["2026-03-02",55.8159,55.8159,52.824,53.7058,32590400.0],["2026-03-03",54.5082,54.7757,52.5764,53.1807,24194500.0],["2026-03-04",51.8928,53.3491,51.8829,53.1113,15074300.0],["2026-03-05",53.4977,54.0921,52.6655,52.7448,17679500.0],["2026-03-06",53.6959,54.6568,52.8042,53.6859,30455700.0],["2026-03-09",53.9237,55.5683,53.577,54.5082,33141000.0],["2026-03-10",53.0052,53.7517,51.8107,52.8758,24601500.0],["2026-03-11",53.254,55.3444,53.1445,55.3245,21062500.0],["2026-03-12",56.5388,58.878,56.1606,58.1414,39396600.0],["2026-03-13",57.4347,58.0618,56.7977,57.6139,16303300.0],["2026-03-16",57.0764,57.7234,56.4493,56.9868,15133100.0],["2026-03-17",57.2356,57.9921,57.0266,57.4646,13180500.0],["2026-03-18",57.9722,58.5496,57.6836,58.1116,16105000.0],["2026-03-19",58.6591,60.4508,58.5894,59.3061,24790700.0],["2026-03-20",59.4056,61.0878,59.3558,60.4309,25484500.0],["2026-03-23",58.231,60.4707,57.8329,60.0327,23805500.0],["2026-03-24",60.5005,61.8244,60.3214,60.9684,14732600.0],["2026-03-25",60.0228,61.9737,59.963,61.5656,14016800.0],["2026-03-26",62.0633,64.1437,61.8543,64.0641,20658900.0],["2026-03-27",64.2034,65.6966,63.9347,65.0197,20170900.0],["2026-03-30",65.3183,66.7417,65.3183,65.9354,23021600.0],["2026-03-31",65.6667,67.1399,62.4814,64.7011,34955900.0],["2026-04-01",63.7854,65.2685,60.8888,61.9439,28329500.0],["2026-04-02",64.303,65.7165,62.0733,62.6805,22356800.0],["2026-04-06",62.6008,63.0488,61.8941,62.6705,11676400.0],["2026-04-07",63.218,63.9845,62.1728,62.6506,13460400.0],["2026-04-08",56.9071,59.7042,55.9914,59.4952,25789000.0],["2026-04-09",59.8237,60.4508,57.9623,58.2609,15496700.0],["2026-04-10",57.7731,58.5496,57.365,57.7035,10476700.0],["2026-04-13",58.3505,58.9676,57.1361,57.7931,14483200.0],["2026-04-14",56.6583,56.7379,54.8467,55.1254,16461800.0],["2026-04-15",55.1951,56.1407,54.8666,55.5733,12238000.0],["2026-04-16",55.9217,56.7977,55.3543,56.6085,10022400.0],["2026-04-17",53.4133,53.7816,51.7211,53.5427,24183800.0],["2026-04-20",53.8712,54.7073,53.6223,54.2295,11503600.0],["2026-04-21",54.2494,56.2203,54.0702,56.071,15402500.0],["2026-04-22",56.3497,56.8474,55.9416,56.7877,9488300.0],["2026-04-23",57.2456,57.7532,56.5886,57.5641,9731200.0],["2026-04-24",57.3352,57.4845,56.2601,56.8574,7851200.0],["2026-04-27",57.0963,57.7532,56.6882,57.0067,7552000.0],["2026-04-28",57.8329,58.7287,57.6537,58.3405,12734600.0],["2026-04-29",59.0672,60.5105,58.3405,60.4806,13771800.0],["2026-04-30",59.316,60.4707,58.6591,60.3015,12990400.0],["2026-05-01",59.764,59.8336,57.6338,58.4401,13859600.0],["2026-05-04",58.9776,60.1123,58.4301,59.9929,10361600.0],["2026-05-05",59.3558,59.754,58.898,59.0672,9435100.0],["2026-05-06",55.2647,56.4294,54.4883,54.8666,20697300.0],["2026-05-07",53.6621,54.0902,52.9355,53.692,18219300.0],["2026-05-08",53.6621,54.0006,52.7464,52.7862,12962000.0],["2026-05-11",53.7617,55.205,53.7617,54.8865,13719800.0],["2026-05-12",55.5434,56.1706,54.9163,56.0113,10639200.0],["2026-05-13",55.9615,56.1009,55.215,55.9217,6925400.0],["2026-05-14",55.7425,57.0067,55.5932,56.5787,8768400.0],["2026-05-15",57.6637,59.4255,57.2954,59.3459,16712300.0],["2026-05-18",58.6292,59.973,58.0519,59.4255,12276300.0],["2026-05-19",59.8535,60.6598,59.3558,60.4209,12682600.0],["2026-05-20",60.2218,60.9584,58.5595,58.5993,12476300.0],["2026-05-21",60.3711,60.5603,57.7532,58.5595,14021500.0],["2026-05-22",58.4202,58.8979,57.803,58.5396,7923100.0],["2026-05-26",58.1315,58.8283,57.1958,57.1958,10570000.0],["2026-05-27",56.3398,57.6437,55.4439,56.6284,11363800.0],["2026-05-28",57.4745,57.9424,56.7081,57.0565,10911300.0],["2026-05-29",56.7877,56.7877,55.7724,56.3696,14395100.0],["2026-06-01",57.6736,59.6146,57.594,58.6491,12362400.0],["2026-06-02",57.7433,59.1368,57.5641,58.8183,9612600.0],["2026-06-03",59.2463,60.2218,58.8482,59.3658,8662900.0],["2026-06-04",58.3803,58.679,57.8627,58.4002,8535900.0],["2026-06-05",58.5297,58.6192,56.5886,56.6683,8194300.0],["2026-06-08",57.146,57.8926,56.9171,57.2157,8703600.0],["2026-06-09",56.6583,56.8076,55.3543,56.29,11180000.0],["2026-06-10",56.97,58.46,56.65,57.1,9048600.0],["2026-06-11",57.51,58.2,55.46,55.47,12019900.0],["2026-06-12",54.74,57.32,54.6,56.54,10461000.0],["2026-06-15",53.45,54.98,53.11,54.46,10657300.0],["2026-06-16",53.7,54.17,53.4,53.67,9747700.0],["2026-06-17",53.48,54.0,52.83,53.04,8258200.0],["2026-06-18",52.4,52.42,51.19,51.82,13871800.0],["2026-06-22",52.03,52.28,51.11,52.0,9212300.0],["2026-06-23",52.1,52.58,51.66,52.23,9887700.0],["2026-06-24",51.0,51.38,50.3,51.09,7858100.0],["2026-06-25",51.09,51.75,50.44,51.21,7424500.0],["2026-06-26",50.94,51.07,49.85,49.99,12790900.0],["2026-06-29",50.01,50.41,49.05,49.09,9708700.0],["2026-06-30",49.18,49.72,48.55,48.57,10121400.0],["2026-07-01",48.38,48.72,47.77,47.94,8495700.0],["2026-07-02",48.44,48.97,48.27,48.91,8548700.0],["2026-07-06",48.71,49.27,48.69,48.81,6667402.16084],["2026-07-07",49.41,51.875,49.385,51.68,11645747.134885],["2026-07-08",52.9,54.89,52.47,53.59,20811978.830888],["2026-07-09",52.87,52.94,52,52.3,8303596.602444],["2026-07-10",52.53,53.06,51.865,52.89,6623890.365086],["2026-07-13",54.09,55.1097,53.445,54.81,12814813.322982],["2026-07-14",55,55.49,53.81,54.57,11103494.065723],["2026-07-15",54.56,54.66,52.9505,53.77,8812088.525121],["2026-07-16",53.91,54.2,53.53,53.65,6490153.390344],["2026-07-17",54.65,55.17,54.005,54.86,7910574.022131],["2026-07-20",54.21,55.6699,54,55.19,7877327.478832],["2026-07-21",55.54,56.5,55.36,56.5,7550825.314287],["2026-07-22",57.47,57.82,57.09,57.5,7543807.258734],["2026-07-23",58.64,58.99,57.5,57.6,9029187.867769],["2026-07-24",57.3,57.93,56.8301,57.3,8123359.465692],["2026-07-27",55.54,56.49,54.905,54.93,8465591.743728],["2026-07-28",55,55.425,53.75,53.93,7834847.085011],["2026-07-29",55.725,56.315,55.33,56.03,9563372.221283],["2026-07-30",55.04,55.98,54.73,55.95,6278338.397287],["2026-07-31",56,57.1,55.55,57.07,6805897.808483],["2026-08-03",55.64,56.125,54.86,55.47,8659541.131069],["2026-08-04",54.3,55.37,53.76,55.09,9024337.509528],["2026-08-05",55.49,55.59,53.66,53.81,8582604.890383],["2026-08-06",56.43,57.35,55.82,56.04,16241779.24454],["2026-08-07",55.75,56.45,55.13,55.91,7812691.197238],["2026-08-10",56.62,58.44,56.6,57.98,2858283.568631],["2026-08-11",58.475,59.55,58.39,59.06,7716289.743034],["2026-08-12",58.5,58.87,58.255,58.55,7527084.371038],["2026-08-13",57.74,58.06653,57.175,57.7,8680511.821145],["2026-08-14",58.13,58.94,57.83,58.36,6743512.334604]]}