{"t":"SHEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-03-12",0.3722,0.3742,0.3693,0.3722,16396800.0],["1984-03-13",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-14",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-15",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-16",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-19",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-20",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-21",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-22",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-23",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-26",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-27",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-28",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-29",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-30",0.3722,0.3722,0.3722,0.3722,0.0],["1984-04-02",0.3722,0.3722,0.3722,0.3722,0.0],["1984-04-03",0.3722,0.3722,0.3722,0.3722,0.0],["1984-04-04",0.3722,0.3722,0.3722,0.3722,0.0],["1984-04-05",0.3722,0.3722,0.3722,0.3722,0.0],["1984-04-06",0.3722,0.3722,0.3722,0.3722,0.0],["1984-04-09",0.3722,0.3722,0.3722,0.3722,0.0],["1984-04-10",0.3722,0.3722,0.3722,0.3722,0.0],["1984-04-11",0.3722,0.3722,0.3722,0.3722,0.0],["1984-04-12",0.3808,0.3808,0.3732,0.3808,24896000.0],["1984-04-13",0.3808,0.3808,0.3808,0.3808,0.0],["1984-04-16",0.3808,0.3808,0.3808,0.3808,0.0],["1984-04-17",0.3808,0.3808,0.3808,0.3808,0.0],["1984-04-18",0.3808,0.3808,0.3808,0.3808,0.0],["1984-04-19",0.3808,0.3808,0.3808,0.3808,0.0],["1984-04-23",0.3808,0.3808,0.3808,0.3808,0.0],["1984-04-24",0.3808,0.3808,0.3808,0.3808,0.0],["1984-04-25",0.3808,0.3808,0.3808,0.3808,0.0],["1984-04-26",0.3808,0.3808,0.3808,0.3808,0.0],["1984-04-27",0.3808,0.3808,0.3808,0.3808,0.0],["1984-04-30",0.3808,0.3808,0.3808,0.3808,0.0],["1984-05-01",0.3808,0.3808,0.3808,0.3808,0.0],["1984-05-02",0.3808,0.3808,0.3808,0.3808,0.0],["1984-05-03",0.3808,0.3808,0.3808,0.3808,0.0],["1984-05-04",0.3808,0.3808,0.3808,0.3808,0.0],["1984-05-07",0.3808,0.3808,0.3808,0.3808,0.0],["1984-05-08",0.3808,0.3808,0.3808,0.3808,0.0],["1984-05-09",0.3808,0.3808,0.3808,0.3808,0.0],["1984-05-10",0.3808,0.3808,0.3808,0.3808,0.0],["1984-05-11",0.3953,0.3973,0.3914,0.3953,24409600.0],["1984-05-14",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-15",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-16",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-17",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-18",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-21",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-22",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-23",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-24",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-25",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-29",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-30",0.3953,0.3953,0.3953,0.3953,0.0],["1984-05-31",0.3953,0.3953,0.3953,0.3953,0.0],["1984-06-01",0.3953,0.3953,0.3953,0.3953,0.0],["1984-06-04",0.3953,0.3953,0.3953,0.3953,0.0],["1984-06-05",0.3953,0.3953,0.3953,0.3953,0.0],["1984-06-06",0.3953,0.3953,0.3953,0.3953,0.0],["1984-06-07",0.3953,0.3953,0.3953,0.3953,0.0],["1984-06-08",0.3953,0.3953,0.3953,0.3953,0.0],["1984-06-11",0.3934,0.3962,0.3923,0.3934,14348800.0],["1984-06-12",0.379,0.3799,0.3752,0.379,11814400.0],["1984-06-13",0.379,0.379,0.379,0.379,0.0],["1984-06-14",0.379,0.379,0.379,0.379,0.0],["1984-06-15",0.379,0.379,0.379,0.379,0.0],["1984-06-18",0.379,0.379,0.379,0.379,0.0],["1984-06-19",0.379,0.379,0.379,0.379,0.0],["1984-06-20",0.379,0.379,0.379,0.379,0.0],["1984-06-21",0.379,0.379,0.379,0.379,0.0],["1984-06-22",0.379,0.379,0.379,0.379,0.0],["1984-06-25",0.379,0.379,0.379,0.379,0.0],["1984-06-26",0.379,0.379,0.379,0.379,0.0],["1984-06-27",0.379,0.379,0.379,0.379,0.0],["1984-06-28",0.379,0.379,0.379,0.379,0.0],["1984-06-29",0.379,0.379,0.379,0.379,0.0],["1984-07-02",0.379,0.379,0.379,0.379,0.0],["1984-07-03",0.379,0.379,0.379,0.379,0.0],["1984-07-05",0.379,0.379,0.379,0.379,0.0],["1984-07-06",0.379,0.379,0.379,0.379,0.0],["1984-07-09",0.379,0.379,0.379,0.379,0.0],["1984-07-10",0.379,0.379,0.379,0.379,0.0],["1984-07-11",0.3905,0.3934,0.3885,0.3905,18316800.0],["1984-07-12",0.3799,0.3819,0.379,0.3799,11168000.0],["1984-07-13",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-16",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-17",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-18",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-19",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-20",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-23",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-24",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-25",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-26",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-27",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-30",0.3799,0.3799,0.3799,0.3799,0.0],["1984-07-31",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-01",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-02",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-03",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-06",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-07",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-08",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-09",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-10",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-13",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-14",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-15",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-16",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-17",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-20",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-21",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-22",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-23",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-24",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-27",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-28",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-29",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-30",0.3799,0.3799,0.3799,0.3799,0.0],["1984-08-31",0.3799,0.3799,0.3799,0.3799,0.0],["1984-09-04",0.3799,0.3799,0.3799,0.3799,0.0],["1984-09-05",0.3799,0.3799,0.3799,0.3799,0.0],["1984-09-06",0.3799,0.3799,0.3799,0.3799,0.0],["1984-09-07",0.3799,0.3799,0.3799,0.3799,0.0],["1984-09-10",0.3799,0.3799,0.3799,0.3799,0.0],["1984-09-11",0.3982,0.402,0.3982,0.3982,29152000.0],["1984-09-12",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-13",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-14",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-17",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-18",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-19",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-20",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-21",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-24",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-25",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-26",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-27",0.3982,0.3982,0.3982,0.3982,0.0],["1984-09-28",0.3982,0.3982,0.3982,0.3982,0.0],["1984-10-01",0.3982,0.3982,0.3982,0.3982,0.0],["1984-10-02",0.3982,0.3982,0.3982,0.3982,0.0],["1984-10-03",0.3982,0.3982,0.3982,0.3982,0.0],["1984-10-04",0.3982,0.3982,0.3982,0.3982,0.0],["1984-10-05",0.3982,0.3982,0.3982,0.3982,0.0],["1984-10-08",0.3982,0.3982,0.3982,0.3982,0.0],["1984-10-09",0.3982,0.3982,0.3982,0.3982,0.0],["1984-10-10",0.3982,0.3982,0.3982,0.3982,0.0],["1984-10-11",0.3982,0.3982,0.3982,0.3982,0.0],["1984-10-12",0.3828,0.3828,0.379,0.3828,7302400.0],["1984-10-15",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-16",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-17",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-18",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-19",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-22",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-23",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-24",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-25",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-26",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-29",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-30",0.3828,0.3828,0.3828,0.3828,0.0],["1984-10-31",0.3828,0.3828,0.3828,0.3828,0.0],["1984-11-01",0.3828,0.3828,0.3828,0.3828,0.0],["1984-11-02",0.3828,0.3828,0.3828,0.3828,0.0],["1984-11-05",0.3828,0.3828,0.3828,0.3828,0.0],["1984-11-06",0.3828,0.3828,0.3828,0.3828,0.0],["1984-11-07",0.3828,0.3828,0.3828,0.3828,0.0],["1984-11-08",0.3828,0.3828,0.3828,0.3828,0.0],["1984-11-09",0.3828,0.3828,0.3828,0.3828,0.0],["1984-11-12",0.3819,0.3837,0.3808,0.3819,11750400.0],["1984-11-13",0.3991,0.4029,0.3991,0.3991,10924800.0],["1984-11-14",0.3991,0.4,0.3982,0.3991,10534400.0],["1984-11-15",0.3982,0.4,0.3962,0.3982,23539200.0],["1984-11-16",0.3953,0.4,0.3953,0.3953,27334400.0],["1984-11-19",0.3857,0.3914,0.3857,0.3857,8800000.0],["1984-11-20",0.3885,0.3885,0.3847,0.3885,17356800.0],["1984-11-21",0.3837,0.3857,0.3828,0.3837,17574400.0],["1984-11-23",0.3819,0.3828,0.379,0.3819,15539200.0],["1984-11-26",0.379,0.3799,0.377,0.379,11756800.0],["1984-11-27",0.3761,0.3781,0.3742,0.3761,11808000.0],["1984-11-28",0.3751,0.3799,0.3742,0.3751,13273600.0],["1984-11-29",0.3722,0.3732,0.3722,0.3722,13536000.0],["1984-11-30",0.3693,0.3713,0.3684,0.3693,13376000.0],["1984-12-03",0.3693,0.3693,0.3693,0.3693,0.0],["1984-12-04",0.3693,0.3693,0.3693,0.3693,0.0],["1984-12-05",0.3693,0.3693,0.3693,0.3693,0.0],["1984-12-06",0.3693,0.3693,0.3693,0.3693,0.0],["1984-12-07",0.3693,0.3693,0.3693,0.3693,0.0],["1984-12-10",0.3693,0.3693,0.3693,0.3693,0.0],["1984-12-11",0.3991,0.4,0.3982,0.3991,5132800.0],["1984-12-12",0.379,0.3819,0.379,0.379,22816000.0],["1984-12-13",0.3693,0.3751,0.3666,0.3693,6496000.0],["1984-12-14",0.3684,0.3713,0.3684,0.3684,11545600.0],["1984-12-17",0.3693,0.3704,0.3655,0.3693,10361600.0],["1984-12-18",0.3781,0.379,0.3693,0.3781,33171200.0],["1984-12-19",0.3713,0.3781,0.3704,0.3713,20192000.0],["1984-12-20",0.3684,0.3704,0.3675,0.3684,15475200.0],["1984-12-21",0.3627,0.3693,0.3616,0.3627,16172800.0],["1984-12-24",0.3666,0.3675,0.3636,0.3666,7212800.0],["1984-12-26",0.3655,0.3675,0.3655,0.3655,12928000.0],["1984-12-27",0.3675,0.3684,0.3655,0.3675,12992000.0],["1984-12-28",0.377,0.3781,0.3693,0.377,12435200.0],["1984-12-31",0.379,0.3828,0.377,0.379,11008000.0],["1985-01-02",0.4058,0.4077,0.4049,0.4058,40921600.0],["1985-01-03",0.4106,0.4115,0.4058,0.4106,24953600.0],["1985-01-04",0.4356,0.4375,0.4346,0.4356,12659200.0],["1985-01-07",0.4528,0.4528,0.4499,0.4528,15628800.0],["1985-01-08",0.4711,0.4768,0.4691,0.4711,15859200.0],["1985-01-09",0.4711,0.4711,0.4711,0.4711,0.0],["1985-01-10",0.4921,0.495,0.4817,0.4921,44819200.0],["1985-01-11",0.4941,0.4941,0.4864,0.4941,10636800.0],["1985-01-14",0.3761,0.3761,0.3722,0.3761,51648000.0],["1985-01-15",0.3819,0.3837,0.3799,0.3819,58905600.0],["1985-01-16",0.3808,0.3837,0.379,0.3808,27520000.0],["1985-01-17",0.377,0.3799,0.377,0.377,17785600.0],["1985-01-18",0.3781,0.3799,0.377,0.3781,14918400.0],["1985-01-21",0.3885,0.3896,0.3799,0.3885,30169600.0],["1985-01-22",0.3934,0.3962,0.3914,0.3934,47859200.0],["1985-01-23",0.3953,0.3962,0.3905,0.3953,29120000.0],["1985-01-24",0.3934,0.3962,0.3923,0.3934,31142400.0],["1985-01-25",0.3962,0.3973,0.3943,0.3962,22918400.0],["1985-01-28",0.3914,0.3934,0.3905,0.3914,23584000.0],["1985-01-29",0.3943,0.3953,0.3896,0.3943,53715200.0],["1985-01-30",0.4039,0.4049,0.3982,0.4039,44409600.0],["1985-01-31",0.4077,0.4115,0.4029,0.4077,43180800.0],["1985-02-01",0.3751,0.3781,0.3751,0.3751,15622400.0],["1985-02-04",0.4404,0.4422,0.4365,0.4404,35884800.0],["1985-02-05",0.4481,0.449,0.4461,0.4481,16787200.0],["1985-02-06",0.4481,0.4481,0.4481,0.4481,0.0],["1985-02-07",0.4499,0.4528,0.4499,0.4499,11360000.0],["1985-02-08",0.4653,0.4691,0.4653,0.4653,7040000.0],["1985-02-11",0.4653,0.4653,0.4653,0.4653,0.0],["1985-02-12",0.4835,0.4883,0.4797,0.4835,13216000.0],["1985-02-13",0.4183,0.4212,0.4106,0.4183,47500800.0],["1985-02-14",0.4212,0.426,0.4192,0.4212,54489600.0],["1985-02-15",0.4221,0.425,0.4221,0.4221,24825600.0],["1985-02-19",0.4174,0.4212,0.4174,0.4174,19622400.0],["1985-02-20",0.4164,0.4203,0.4164,0.4164,28460800.0],["1985-02-21",0.4115,0.4144,0.4115,0.4115,18099200.0],["1985-02-22",0.4077,0.4088,0.4068,0.4077,47449600.0],["1985-02-25",0.402,0.4049,0.4,0.402,23539200.0],["1985-02-26",0.4106,0.4126,0.3982,0.4106,49523200.0],["1985-02-27",0.4115,0.4154,0.4106,0.4115,33600000.0],["1985-02-28",0.4088,0.4097,0.4049,0.4088,22297600.0],["1985-03-01",0.3761,0.379,0.3742,0.3761,18585600.0],["1985-03-04",0.4365,0.4404,0.4356,0.4365,20531200.0],["1985-03-05",0.4442,0.4499,0.4422,0.4442,13849600.0],["1985-03-06",0.4384,0.4413,0.4384,0.4384,21856000.0],["1985-03-07",0.449,0.4519,0.4481,0.449,9964800.0],["1985-03-08",0.449,0.449,0.449,0.449,0.0],["1985-03-11",0.449,0.449,0.449,0.449,0.0],["1985-03-12",0.4806,0.4835,0.4788,0.4806,13280000.0],["1985-03-13",0.4144,0.4183,0.4144,0.4144,21254400.0],["1985-03-14",0.4097,0.4115,0.4068,0.4097,24172800.0],["1985-03-15",0.4077,0.4106,0.4049,0.4077,28915200.0],["1985-03-18",0.4106,0.4115,0.4068,0.4106,16211200.0],["1985-03-19",0.4174,0.4183,0.4115,0.4174,48262400.0],["1985-03-20",0.4174,0.4192,0.4164,0.4174,27712000.0],["1985-03-21",0.4183,0.4212,0.4174,0.4183,21030400.0],["1985-03-22",0.4154,0.4174,0.4135,0.4154,22617600.0],["1985-03-25",0.4126,0.4144,0.4115,0.4126,16793600.0],["1985-03-26",0.4183,0.4183,0.4154,0.4183,34988800.0],["1985-03-27",0.428,0.4307,0.423,0.428,41337600.0],["1985-03-28",0.4289,0.4327,0.428,0.4289,14483200.0],["1985-03-29",0.4395,0.4404,0.4336,0.4395,20396800.0],["1985-04-01",0.3722,0.377,0.3722,0.3722,15200000.0],["1985-04-02",0.4068,0.4077,0.4029,0.4068,28582400.0],["1985-04-03",0.4068,0.4115,0.4068,0.4068,24985600.0],["1985-04-04",0.4365,0.4365,0.4327,0.4365,9708800.0],["1985-04-08",0.4365,0.4365,0.4365,0.4365,0.0],["1985-04-09",0.472,0.4758,0.4702,0.472,10105600.0],["1985-04-10",0.4903,0.495,0.4855,0.4903,18374400.0],["1985-04-11",0.4903,0.4921,0.4883,0.4903,12294400.0],["1985-04-12",0.4797,0.4797,0.474,0.4797,33555200.0],["1985-04-15",0.4537,0.4557,0.4528,0.4537,15033600.0],["1985-04-16",0.451,0.4537,0.449,0.451,21369600.0],["1985-04-17",0.4557,0.4567,0.4528,0.4557,26022400.0],["1985-04-18",0.4596,0.4605,0.4576,0.4596,21478400.0],["1985-04-19",0.4614,0.4614,0.4596,0.4614,16601600.0],["1985-04-22",0.4528,0.4614,0.4519,0.4528,15699200.0],["1985-04-23",0.4442,0.4451,0.4413,0.4442,19968000.0],["1985-04-24",0.4413,0.4433,0.4384,0.4413,17977600.0],["1985-04-25",0.4499,0.4519,0.4404,0.4499,42284800.0],["1985-04-26",0.4499,0.4567,0.4499,0.4499,30656000.0],["1985-04-29",0.4499,0.4557,0.4499,0.4499,20665600.0],["1985-04-30",0.449,0.4528,0.4471,0.449,25286400.0],["1985-05-01",0.449,0.449,0.449,0.449,0.0],["1985-05-02",0.4126,0.4154,0.4097,0.4126,23507200.0],["1985-05-03",0.4068,0.4088,0.4058,0.4068,23948800.0],["1985-05-06",0.4384,0.4413,0.4365,0.4384,21324800.0],["1985-05-07",0.4567,0.4576,0.449,0.4567,10438400.0],["1985-05-08",0.4691,0.4702,0.4625,0.4691,8787200.0],["1985-05-09",0.4682,0.4729,0.4682,0.4682,16736000.0],["1985-05-10",0.4682,0.4682,0.4682,0.4682,0.0],["1985-05-13",0.4433,0.4433,0.4395,0.4433,13945600.0],["1985-05-14",0.4442,0.4461,0.4433,0.4442,10201600.0],["1985-05-15",0.4519,0.4537,0.4461,0.4519,14099200.0],["1985-05-16",0.4481,0.4537,0.4481,0.4481,14656000.0],["1985-05-17",0.4528,0.4537,0.4481,0.4528,15340800.0],["1985-05-20",0.4557,0.4576,0.4548,0.4557,10227200.0],["1985-05-21",0.4537,0.4557,0.4499,0.4537,17062400.0],["1985-05-22",0.4528,0.4548,0.451,0.4528,22816000.0],["1985-05-23",0.4548,0.4548,0.451,0.4548,15840000.0],["1985-05-24",0.4437,0.4446,0.4418,0.4437,17280000.0],["1985-05-28",0.4418,0.4446,0.4418,0.4418,22009600.0],["1985-05-29",0.4407,0.4407,0.4388,0.4407,13619200.0],["1985-05-30",0.4427,0.4437,0.4407,0.4427,11078400.0],["1985-05-31",0.4475,0.4475,0.4427,0.4475,11731200.0],["1985-06-03",0.4125,0.4145,0.4116,0.4125,20384000.0],["1985-06-04",0.4125,0.4125,0.4125,0.4125,0.0],["1985-06-05",0.4485,0.4514,0.4475,0.4485,12518400.0],["1985-06-06",0.4437,0.4446,0.4418,0.4437,27520000.0],["1985-06-07",0.4437,0.4437,0.4437,0.4437,0.0],["1985-06-10",0.4437,0.4437,0.4437,0.4437,0.0],["1985-06-11",0.4963,0.4991,0.4933,0.4963,41504000.0],["1985-06-12",0.4835,0.4885,0.4835,0.4835,31366400.0],["1985-06-13",0.4212,0.4251,0.4212,0.4212,20844800.0],["1985-06-14",0.4359,0.4368,0.4272,0.4359,15155200.0],["1985-06-17",0.434,0.4349,0.431,0.434,19603200.0],["1985-06-18",0.4457,0.4475,0.4368,0.4457,37318400.0],["1985-06-19",0.4388,0.4457,0.4388,0.4388,16307200.0],["1985-06-20",0.4379,0.4379,0.434,0.4379,14323200.0],["1985-06-21",0.4407,0.4407,0.4368,0.4407,24761600.0],["1985-06-24",0.4437,0.4457,0.4388,0.4437,14617600.0],["1985-06-25",0.4427,0.4475,0.4427,0.4427,18624000.0],["1985-06-26",0.4446,0.4485,0.4446,0.4446,13260800.0],["1985-06-27",0.4505,0.4514,0.4457,0.4505,24819200.0],["1985-06-28",0.4553,0.4573,0.4524,0.4553,26611200.0],["1985-07-01",0.3834,0.3843,0.3784,0.3834,10944000.0],["1985-07-02",0.4184,0.4194,0.4164,0.4184,20608000.0],["1985-07-03",0.4116,0.4135,0.4106,0.4116,30380800.0],["1985-07-05",0.4573,0.4583,0.4524,0.4573,13068800.0],["1985-07-08",0.4709,0.4718,0.469,0.4709,9120000.0],["1985-07-09",0.4709,0.4709,0.4709,0.4709,0.0],["1985-07-10",0.4924,0.4942,0.4894,0.4924,21760000.0],["1985-07-11",0.4835,0.4865,0.4816,0.4835,52096000.0],["1985-07-12",0.4835,0.4835,0.4835,0.4835,0.0],["1985-07-15",0.47,0.4718,0.469,0.47,13056000.0],["1985-07-16",0.4729,0.4729,0.47,0.4729,16915200.0],["1985-07-17",0.4796,0.4796,0.4768,0.4796,16742400.0],["1985-07-18",0.4748,0.4796,0.4739,0.4748,15942400.0],["1985-07-19",0.4757,0.4768,0.4739,0.4757,9913600.0],["1985-07-22",0.4709,0.4757,0.4679,0.4709,20499200.0],["1985-07-23",0.467,0.4729,0.4651,0.467,15801600.0],["1985-07-24",0.4729,0.4739,0.4661,0.4729,22476800.0],["1985-07-25",0.4777,0.4787,0.4739,0.4777,28780800.0],["1985-07-26",0.4846,0.4846,0.4768,0.4846,11353600.0],["1985-07-29",0.4757,0.4855,0.4757,0.4757,17062400.0],["1985-07-30",0.4796,0.4816,0.4757,0.4796,13696000.0],["1985-07-31",0.4816,0.4846,0.4796,0.4816,15558400.0],["1985-08-01",0.3784,0.3823,0.3784,0.3784,16096000.0],["1985-08-02",0.4194,0.4194,0.4155,0.4194,39097600.0],["1985-08-05",0.4475,0.4573,0.4446,0.4475,59564800.0],["1985-08-06",0.4475,0.4475,0.4475,0.4475,0.0],["1985-08-07",0.4612,0.4622,0.4563,0.4612,15929600.0],["1985-08-08",0.4622,0.467,0.4622,0.4622,28396800.0],["1985-08-09",0.4622,0.4622,0.4622,0.4622,0.0],["1985-08-12",0.4622,0.4622,0.4622,0.4622,0.0],["1985-08-13",0.469,0.47,0.467,0.469,15334400.0],["1985-08-14",0.469,0.469,0.4651,0.469,6252800.0],["1985-08-15",0.4709,0.4709,0.4679,0.4709,21990400.0],["1985-08-16",0.4661,0.4679,0.4661,0.4661,10892800.0],["1985-08-19",0.4631,0.4651,0.4631,0.4631,5171200.0],["1985-08-20",0.469,0.47,0.4651,0.469,18809600.0],["1985-08-21",0.4748,0.4748,0.47,0.4748,16985600.0],["1985-08-22",0.4748,0.4787,0.4729,0.4748,12556800.0],["1985-08-23",0.4807,0.4807,0.4757,0.4807,12473600.0],["1985-08-26",0.4787,0.4807,0.4777,0.4787,9056000.0],["1985-08-27",0.4807,0.4807,0.4777,0.4807,11155200.0],["1985-08-28",0.4855,0.4855,0.4816,0.4855,14163200.0],["1985-08-29",0.4874,0.4885,0.4865,0.4874,10310400.0],["1985-08-30",0.4855,0.4894,0.4846,0.4855,15846400.0],["1985-09-03",0.4855,0.4855,0.4855,0.4855,0.0],["1985-09-04",0.4407,0.4418,0.4388,0.4407,12761600.0],["1985-09-05",0.4496,0.4505,0.4457,0.4496,20044800.0],["1985-09-06",0.4496,0.4496,0.4496,0.4496,0.0],["1985-09-09",0.4612,0.464,0.4602,0.4612,18048000.0],["1985-09-10",0.4942,0.4981,0.4942,0.4942,12896000.0],["1985-09-11",0.4942,0.4942,0.4942,0.4942,0.0],["1985-09-12",0.4729,0.4777,0.4709,0.4729,38489600.0],["1985-09-13",0.4651,0.47,0.4622,0.4651,19814400.0],["1985-09-16",0.4661,0.4661,0.4612,0.4661,25766400.0],["1985-09-17",0.4567,0.4627,0.4567,0.4567,16012800.0],["1985-09-18",0.4597,0.4618,0.4578,0.4597,16748800.0],["1985-09-19",0.4646,0.4657,0.4607,0.4646,14361600.0],["1985-09-20",0.4685,0.4725,0.4657,0.4685,22899200.0],["1985-09-23",0.4921,0.4921,0.4814,0.4921,19603200.0],["1985-09-24",0.4843,0.4872,0.4833,0.4843,18060800.0],["1985-09-25",0.4803,0.4824,0.4803,0.4803,10156800.0],["1985-09-26",0.4833,0.4843,0.4784,0.4833,36588800.0],["1985-09-30",0.4912,0.4912,0.4882,0.4912,27558400.0],["1985-10-01",0.3832,0.3841,0.3802,0.3832,18464000.0],["1985-10-02",0.3832,0.3832,0.3832,0.3832,0.0],["1985-10-03",0.3832,0.3832,0.3832,0.3832,0.0],["1985-10-04",0.4519,0.4519,0.4479,0.4519,11091200.0],["1985-10-07",0.4637,0.4646,0.4578,0.4637,11129600.0],["1985-10-08",0.4637,0.4637,0.4637,0.4637,0.0],["1985-10-09",0.4676,0.4715,0.4667,0.4676,19513600.0],["1985-10-10",0.4932,0.4951,0.4921,0.4932,8966400.0],["1985-10-11",0.4932,0.4932,0.4932,0.4932,0.0],["1985-10-14",0.4981,0.499,0.4921,0.4981,11417600.0],["1985-10-15",0.4971,0.5011,0.496,0.4971,19206400.0],["1985-10-16",0.5059,0.5059,0.4981,0.5059,26470400.0],["1985-10-17",0.505,0.5078,0.5039,0.505,17465600.0],["1985-10-18",0.5011,0.5059,0.5011,0.5011,11788800.0],["1985-10-21",0.5,0.502,0.499,0.5,10412800.0],["1985-10-22",0.4951,0.4981,0.4932,0.4951,17062400.0],["1985-10-23",0.496,0.4971,0.4951,0.496,21024000.0],["1985-10-24",0.4981,0.499,0.4971,0.4981,12262400.0],["1985-10-25",0.496,0.4971,0.4951,0.496,5299200.0],["1985-10-28",0.4981,0.4981,0.4932,0.4981,16300800.0],["1985-10-29",0.505,0.505,0.5,0.505,16268800.0],["1985-10-30",0.502,0.5059,0.5011,0.502,13446400.0],["1985-10-31",0.5011,0.505,0.5011,0.5011,13068800.0],["1985-11-01",0.3832,0.386,0.3832,0.3832,36390400.0],["1985-11-04",0.4618,0.4618,0.4549,0.4618,40160000.0],["1985-11-05",0.4618,0.4618,0.4618,0.4618,0.0],["1985-11-06",0.4352,0.4382,0.4343,0.4352,27558400.0],["1985-11-07",0.4696,0.4706,0.4637,0.4696,39123200.0],["1985-11-08",0.4696,0.4696,0.4696,0.4696,0.0],["1985-11-11",0.4893,0.4893,0.4843,0.4893,25894400.0],["1985-11-12",0.4627,0.4627,0.4549,0.4627,65427200.0],["1985-11-13",0.4872,0.4912,0.4863,0.4872,12505600.0],["1985-11-14",0.4981,0.4981,0.4882,0.4981,17100800.0],["1985-11-15",0.4951,0.4981,0.4932,0.4951,12825600.0],["1985-11-18",0.4971,0.4981,0.4951,0.4971,23712000.0],["1985-11-19",0.5,0.5,0.4971,0.5,13849600.0],["1985-11-20",0.4971,0.499,0.496,0.4971,9856000.0],["1985-11-21",0.5069,0.5069,0.499,0.5069,22496000.0],["1985-11-22",0.5078,0.5089,0.505,0.5078,12492800.0],["1985-11-25",0.5059,0.5078,0.505,0.5059,7507200.0],["1985-11-26",0.5099,0.5118,0.505,0.5099,13235200.0],["1985-11-27",0.5069,0.5099,0.5069,0.5069,13132800.0],["1985-11-29",0.503,0.5069,0.502,0.503,20019200.0],["1985-12-02",0.4195,0.4195,0.4146,0.4195,29753600.0],["1985-12-03",0.4292,0.4332,0.4283,0.4292,28352000.0],["1985-12-04",0.4597,0.4618,0.4588,0.4597,41824000.0],["1985-12-05",0.4597,0.4597,0.4597,0.4597,0.0],["1985-12-06",0.4313,0.4362,0.4313,0.4313,23187200.0],["1985-12-09",0.4706,0.4715,0.4657,0.4706,18483200.0],["1985-12-10",0.4706,0.4706,0.4706,0.4706,0.0],["1985-12-11",0.4902,0.4921,0.4854,0.4902,17824000.0],["1985-12-12",0.4736,0.4745,0.4696,0.4736,35379200.0],["1985-12-13",0.4784,0.4803,0.4764,0.4784,27993600.0],["1985-12-16",0.4824,0.4833,0.4764,0.4824,17715200.0],["1985-12-17",0.4764,0.4814,0.4764,0.4764,27251200.0],["1985-12-18",0.4775,0.4803,0.4755,0.4775,12985600.0],["1985-12-19",0.4843,0.4863,0.4814,0.4843,10790400.0],["1985-12-20",0.4872,0.4932,0.4872,0.4872,24153600.0],["1985-12-23",0.4872,0.4902,0.4854,0.4872,21542400.0],["1985-12-24",0.4863,0.4863,0.4843,0.4863,5920000.0],["1985-12-26",0.4854,0.4872,0.4854,0.4854,15219200.0],["1985-12-27",0.4902,0.4902,0.4863,0.4902,18380800.0],["1985-12-30",0.4912,0.4921,0.4902,0.4912,18105600.0],["1985-12-31",0.4951,0.4951,0.4902,0.4951,18688000.0],["1986-01-02",0.4951,0.4951,0.4951,0.4951,0.0],["1986-01-03",0.4951,0.4951,0.4951,0.4951,0.0],["1986-01-06",0.4951,0.4951,0.4951,0.4951,0.0],["1986-01-07",0.6287,0.6317,0.6278,0.6287,14694400.0],["1986-01-08",0.6208,0.6238,0.6139,0.6208,33324800.0],["1986-01-09",0.6208,0.6208,0.6208,0.6208,0.0],["1986-01-10",0.7015,0.7024,0.6946,0.7015,33747200.0],["1986-01-13",0.5108,0.5108,0.5039,0.5108,14457600.0],["1986-01-14",0.505,0.5089,0.505,0.505,9248000.0],["1986-01-15",0.5168,0.5168,0.5108,0.5168,14720000.0],["1986-01-16",0.5011,0.5177,0.499,0.5011,40761600.0],["1986-01-17",0.4921,0.4971,0.4872,0.4921,46182400.0],["1986-01-20",0.4893,0.4902,0.4854,0.4893,21100800.0],["1986-01-21",0.4824,0.4921,0.4764,0.4824,34624000.0],["1986-01-22",0.4814,0.4854,0.4814,0.4814,41484800.0],["1986-01-23",0.4784,0.4784,0.4696,0.4784,24179200.0],["1986-01-24",0.4893,0.4902,0.4814,0.4893,17619200.0],["1986-01-27",0.4854,0.4854,0.4814,0.4854,20736000.0],["1986-01-28",0.4893,0.4942,0.4843,0.4893,22963200.0],["1986-01-29",0.4784,0.4893,0.4775,0.4784,31641600.0],["1986-01-30",0.4824,0.4863,0.4784,0.4824,24844800.0],["1986-01-31",0.4893,0.4902,0.4863,0.4893,23852800.0],["1986-02-03",0.4893,0.4893,0.4893,0.4893,0.0],["1986-02-04",0.5668,0.5688,0.5639,0.5668,26649600.0],["1986-02-05",0.5963,0.5973,0.5914,0.5963,36614400.0],["1986-02-06",0.5914,0.5943,0.5864,0.5914,23616000.0],["1986-02-07",0.6278,0.6317,0.6278,0.6278,17401600.0],["1986-02-10",0.7043,0.7082,0.6994,0.7043,35430400.0],["1986-02-11",0.7043,0.7043,0.7043,0.7043,0.0],["1986-02-12",0.7387,0.7408,0.7299,0.7387,58572800.0],["1986-02-13",0.499,0.5,0.4882,0.499,15635200.0],["1986-02-14",0.503,0.503,0.499,0.503,20281600.0],["1986-02-18",0.5118,0.5118,0.503,0.5118,21472000.0],["1986-02-19",0.505,0.5118,0.5039,0.505,28070400.0],["1986-02-20",0.5069,0.5078,0.5039,0.5069,27148800.0],["1986-02-21",0.5078,0.5078,0.5059,0.5078,23161600.0],["1986-02-24",0.5246,0.5256,0.5129,0.5246,26393600.0],["1986-02-25",0.5364,0.5423,0.5335,0.5364,30220800.0],["1986-02-26",0.5462,0.5471,0.5374,0.5462,32019200.0],["1986-02-27",0.5423,0.5471,0.5383,0.5423,40486400.0],["1986-02-28",0.5305,0.5374,0.5265,0.5305,24876800.0],["1986-03-03",0.5246,0.5305,0.5226,0.5246,20556800.0],["1986-03-04",0.56,0.5668,0.558,0.56,19526400.0],["1986-03-05",0.56,0.56,0.56,0.56,0.0],["1986-03-06",0.6051,0.6051,0.5954,0.6051,19328000.0],["1986-03-07",0.6257,0.6278,0.6248,0.6257,10649600.0],["1986-03-10",0.6985,0.7063,0.6955,0.6985,20294400.0],["1986-03-11",0.6964,0.6994,0.6946,0.6964,21753600.0],["1986-03-12",0.7348,0.7387,0.7348,0.7348,37318400.0],["1986-03-13",0.5639,0.5688,0.5628,0.5639,47404800.0],["1986-03-14",0.561,0.5619,0.555,0.561,29600000.0],["1986-03-17",0.561,0.561,0.5561,0.561,25728000.0],["1986-03-18",0.5737,0.5757,0.5668,0.5737,18560000.0],["1986-03-19",0.5797,0.5797,0.5727,0.5797,16556800.0],["1986-03-20",0.5757,0.5815,0.5718,0.5757,11270400.0],["1986-03-21",0.5894,0.5933,0.5757,0.5894,37209600.0],["1986-03-24",0.5688,0.5746,0.5649,0.5688,16134400.0],["1986-03-25",0.5619,0.5639,0.5531,0.5619,19872000.0],["1986-03-26",0.5727,0.5746,0.5619,0.5727,15731200.0],["1986-03-27",0.5718,0.5727,0.5679,0.5718,16652800.0],["1986-03-31",0.5658,0.5718,0.5639,0.5658,15347200.0],["1986-04-01",0.5658,0.5658,0.5658,0.5658,0.0],["1986-04-02",0.4725,0.4833,0.4696,0.4725,36896000.0],["1986-04-03",0.5305,0.5335,0.5286,0.5305,36249600.0],["1986-04-04",0.558,0.5619,0.5511,0.558,33625600.0],["1986-04-07",0.558,0.558,0.558,0.558,0.0],["1986-04-08",0.6326,0.6326,0.6218,0.6326,55200000.0],["1986-04-09",0.7387,0.7447,0.7299,0.7387,78502400.0],["1986-04-10",0.7387,0.7387,0.7387,0.7387,0.0],["1986-04-11",0.6975,0.6985,0.6925,0.6975,29747200.0],["1986-04-14",0.5943,0.5954,0.5914,0.5943,9696000.0],["1986-04-15",0.5924,0.5954,0.5894,0.5924,22054400.0],["1986-04-16",0.6021,0.6032,0.5973,0.6021,14112000.0],["1986-04-17",0.6021,0.6021,0.5982,0.6021,11232000.0],["1986-04-18",0.6051,0.6051,0.5924,0.6051,9894400.0],["1986-04-21",0.615,0.616,0.6021,0.615,20384000.0],["1986-04-22",0.6257,0.6268,0.6199,0.6257,35200000.0],["1986-04-23",0.6296,0.6347,0.6257,0.6296,47712000.0],["1986-04-24",0.6208,0.6257,0.6208,0.6208,11276800.0],["1986-04-25",0.6169,0.6169,0.613,0.6169,12000000.0],["1986-04-28",0.615,0.616,0.613,0.615,21926400.0],["1986-04-29",0.6032,0.6139,0.6032,0.6032,15929600.0],["1986-04-30",0.5943,0.6021,0.5933,0.5943,20480000.0],["1986-05-01",0.5943,0.5943,0.5943,0.5943,0.0],["1986-05-02",0.4764,0.4803,0.4745,0.4764,31897600.0],["1986-05-05",0.6032,0.6042,0.5993,0.6032,23283200.0],["1986-05-06",0.619,0.619,0.6091,0.619,21964800.0],["1986-05-07",0.619,0.619,0.619,0.619,0.0],["1986-05-08",0.6444,0.6483,0.6435,0.6444,86982400.0],["1986-05-09",0.7348,0.7408,0.7338,0.7348,57638400.0],["1986-05-12",0.7221,0.7279,0.72,0.7221,25465600.0],["1986-05-13",0.613,0.6179,0.61,0.613,25056000.0],["1986-05-14",0.6111,0.6111,0.6072,0.6111,9075200.0],["1986-05-15",0.6072,0.6111,0.6051,0.6072,25670400.0],["1986-05-16",0.6061,0.6081,0.6042,0.6061,13696000.0],["1986-05-19",0.61,0.61,0.6061,0.61,19449600.0],["1986-05-20",0.6453,0.6453,0.642,0.6453,18905600.0],["1986-05-21",0.6475,0.6506,0.6432,0.6475,19110400.0],["1986-05-22",0.6528,0.6528,0.6475,0.6528,21587200.0],["1986-05-23",0.6506,0.6528,0.6506,0.6506,6009600.0],["1986-05-27",0.6506,0.6506,0.6463,0.6506,7436800.0],["1986-05-28",0.6518,0.6528,0.6506,0.6518,13292800.0],["1986-05-29",0.6442,0.6463,0.641,0.6442,13836800.0],["1986-05-30",0.642,0.6442,0.6377,0.642,17414400.0],["1986-06-02",0.5291,0.5291,0.5259,0.5291,24563200.0],["1986-06-03",0.5732,0.5732,0.5668,0.5732,20723200.0],["1986-06-04",0.5732,0.5732,0.5732,0.5732,0.0],["1986-06-05",0.6592,0.6592,0.6561,0.6592,14041600.0],["1986-06-06",0.6754,0.6787,0.6721,0.6754,10540800.0],["1986-06-09",0.6754,0.6754,0.6754,0.6754,0.0],["1986-06-10",0.769,0.77,0.7637,0.769,23923200.0],["1986-06-11",0.7668,0.7723,0.7657,0.7668,35456000.0],["1986-06-12",0.7668,0.7668,0.7668,0.7668,0.0],["1986-06-13",0.6733,0.6764,0.6711,0.6733,26054400.0],["1986-06-16",0.6787,0.6819,0.6787,0.6787,16384000.0],["1986-06-17",0.6711,0.6776,0.6678,0.6711,17344000.0],["1986-06-18",0.6744,0.6744,0.6678,0.6744,9702400.0],["1986-06-19",0.6711,0.6733,0.669,0.6711,10547200.0],["1986-06-20",0.6733,0.6733,0.6678,0.6733,21004800.0],["1986-06-23",0.6721,0.6744,0.6668,0.6721,21945600.0],["1986-06-24",0.6797,0.6807,0.6721,0.6797,19872000.0],["1986-06-25",0.6916,0.6959,0.6916,0.6916,47744000.0],["1986-06-26",0.6948,0.6969,0.6916,0.6948,20940800.0],["1986-06-27",0.6959,0.6959,0.6936,0.6959,12812800.0],["1986-06-30",0.6926,0.6936,0.6893,0.6926,21139200.0],["1986-07-01",0.5646,0.5646,0.5517,0.5646,26188800.0],["1986-07-02",0.5377,0.54,0.5281,0.5377,16588800.0],["1986-07-03",0.5721,0.5744,0.5701,0.5721,15744000.0],["1986-07-07",0.6678,0.683,0.6678,0.6678,22278400.0],["1986-07-08",0.7034,0.7034,0.6979,0.7034,43481600.0],["1986-07-09",0.7034,0.7034,0.7034,0.7034,0.0],["1986-07-10",0.7776,0.7786,0.77,0.7776,38880000.0],["1986-07-11",0.7647,0.7668,0.7625,0.7647,23987200.0],["1986-07-14",0.6625,0.6647,0.6604,0.6625,17708800.0],["1986-07-15",0.6635,0.6657,0.6625,0.6635,34707200.0],["1986-07-16",0.6711,0.6721,0.6635,0.6711,18489600.0],["1986-07-17",0.6787,0.684,0.6764,0.6787,20704000.0],["1986-07-18",0.6776,0.6787,0.6721,0.6776,17408000.0],["1986-07-21",0.6754,0.6787,0.6733,0.6754,21952000.0],["1986-07-22",0.6764,0.6764,0.6733,0.6764,10457600.0],["1986-07-23",0.6776,0.6787,0.6754,0.6776,10854400.0],["1986-07-24",0.67,0.6764,0.669,0.67,13862400.0],["1986-07-25",0.6668,0.6668,0.6647,0.6668,16268800.0],["1986-07-28",0.6657,0.67,0.6647,0.6657,21222400.0],["1986-07-29",0.6657,0.6668,0.6635,0.6657,26393600.0],["1986-07-30",0.6733,0.6733,0.6657,0.6733,37248000.0],["1986-07-31",0.67,0.6721,0.67,0.67,11628800.0],["1986-08-01",0.5506,0.5744,0.5486,0.5506,36793600.0],["1986-08-04",0.627,0.6313,0.6184,0.627,31980800.0],["1986-08-05",0.6647,0.6668,0.6604,0.6647,33068800.0],["1986-08-06",0.6647,0.6647,0.6647,0.6647,0.0],["1986-08-07",0.67,0.6711,0.6668,0.67,19340800.0],["1986-08-08",0.6969,0.7012,0.6959,0.6969,18496000.0],["1986-08-11",0.6969,0.6969,0.6969,0.6969,0.0],["1986-08-12",0.7905,0.7926,0.7862,0.7905,23968000.0],["1986-08-13",0.7174,0.7174,0.7108,0.7174,19488000.0],["1986-08-14",0.7249,0.7249,0.7194,0.7249,19968000.0],["1986-08-15",0.7399,0.7432,0.7227,0.7399,47072000.0],["1986-08-18",0.7452,0.7495,0.7421,0.7452,22656000.0],["1986-08-19",0.7432,0.7452,0.7389,0.7432,32390400.0],["1986-08-20",0.7518,0.7518,0.7409,0.7518,32070400.0],["1986-08-21",0.7561,0.7561,0.7518,0.7561,23686400.0],["1986-08-22",0.7571,0.7571,0.7538,0.7571,21664000.0],["1986-08-25",0.7551,0.7561,0.7538,0.7551,18336000.0],["1986-08-26",0.7668,0.769,0.7551,0.7668,44761600.0],["1986-08-27",0.7829,0.7852,0.7711,0.7829,59443200.0],["1986-08-28",0.77,0.7786,0.768,0.77,49388800.0],["1986-08-29",0.7733,0.7733,0.77,0.7733,19513600.0],["1986-09-02",0.5603,0.5603,0.5603,0.5603,0.0],["1986-09-03",0.5603,0.5603,0.5603,0.5603,0.0],["1986-09-04",0.6281,0.6313,0.626,0.6281,15884800.0],["1986-09-05",0.67,0.6711,0.6625,0.67,15321600.0],["1986-09-08",0.67,0.67,0.67,0.67,0.0],["1986-09-09",0.7786,0.7872,0.7754,0.7786,32569600.0],["1986-09-10",0.7743,0.7872,0.7711,0.7743,30124800.0],["1986-09-11",0.7743,0.7743,0.7743,0.7743,0.0],["1986-09-12",0.7852,0.7883,0.784,0.7852,26867200.0],["1986-09-15",0.7733,0.7733,0.7614,0.7733,42220800.0],["1986-09-16",0.7844,0.8,0.7731,0.7844,40582400.0],["1986-09-17",0.7876,0.7921,0.7821,0.7876,35283200.0],["1986-09-18",0.8011,0.8011,0.7876,0.8011,37152000.0],["1986-09-19",0.8035,0.808,0.7945,0.8035,39782400.0],["1986-09-22",0.809,0.809,0.8024,0.809,21401600.0],["1986-09-23",0.808,0.808,0.8011,0.808,21817600.0],["1986-09-24",0.8056,0.8101,0.8045,0.8056,29401600.0],["1986-09-25",0.7866,0.8011,0.7844,0.7866,24339200.0],["1986-09-26",0.7866,0.7921,0.7799,0.7866,28550400.0],["1986-09-29",0.7876,0.7876,0.7786,0.7876,35289600.0],["1986-09-30",0.8,0.8035,0.7934,0.8,40979200.0],["1986-10-01",0.5843,0.5922,0.5843,0.5843,12812800.0],["1986-10-02",0.5642,0.5697,0.5629,0.5642,17798400.0],["1986-10-03",0.5944,0.5967,0.5922,0.5944,18086400.0],["1986-10-06",0.7001,0.7012,0.6933,0.7001,16704000.0],["1986-10-07",0.7057,0.7057,0.6967,0.7057,20883200.0],["1986-10-08",0.7057,0.7057,0.7057,0.7057,0.0],["1986-10-09",0.809,0.8146,0.8056,0.809,37958400.0],["1986-10-10",0.8101,0.8114,0.8069,0.8101,11353600.0],["1986-10-13",0.8056,0.808,0.8045,0.8056,7225600.0],["1986-10-14",0.8,0.8,0.7966,0.8,31379200.0],["1986-10-15",0.8056,0.8069,0.8011,0.8056,21472000.0],["1986-10-16",0.8069,0.809,0.8,0.8069,38329600.0],["1986-10-17",0.8069,0.808,0.8011,0.8069,23763200.0],["1986-10-20",0.799,0.8045,0.7966,0.799,12140800.0],["1986-10-21",0.8045,0.8045,0.8,0.8045,19641600.0],["1986-10-22",0.8,0.8045,0.799,0.8,9696000.0],["1986-10-23",0.7889,0.7979,0.7889,0.7889,11974400.0],["1986-10-24",0.7742,0.7844,0.7731,0.7742,19296000.0],["1986-10-27",0.7641,0.7664,0.7619,0.7641,17318400.0],["1986-10-28",0.7607,0.7641,0.7585,0.7607,15609600.0],["1986-10-29",0.763,0.7641,0.7585,0.763,12499200.0],["1986-10-30",0.7799,0.7799,0.7675,0.7799,46259200.0],["1986-10-31",0.7945,0.799,0.7786,0.7945,76384000.0],["1986-11-03",0.6248,0.6248,0.6091,0.6248,29600000.0],["1986-11-04",0.6787,0.681,0.6765,0.6787,14419200.0],["1986-11-05",0.6787,0.6787,0.6787,0.6787,0.0],["1986-11-06",0.6967,0.699,0.6956,0.6967,8556800.0],["1986-11-07",0.7012,0.7046,0.699,0.7012,15398400.0],["1986-11-10",0.7012,0.7012,0.7012,0.7012,0.0],["1986-11-11",0.8146,0.8159,0.8024,0.8146,29312000.0],["1986-11-12",0.8281,0.8315,0.8236,0.8281,24505600.0],["1986-11-13",0.818,0.8236,0.8101,0.818,30835200.0],["1986-11-14",0.8249,0.827,0.8191,0.8249,29798400.0],["1986-11-17",0.8214,0.8249,0.818,0.8214,40537600.0],["1986-11-18",0.8101,0.8249,0.809,0.8101,30592000.0],["1986-11-19",0.8135,0.8135,0.8101,0.8135,32051200.0],["1986-11-20",0.8204,0.8204,0.8159,0.8204,17804800.0],["1986-11-21",0.8236,0.8259,0.8191,0.8236,35532800.0],["1986-11-24",0.827,0.8315,0.8249,0.827,23116800.0],["1986-11-25",0.8259,0.8259,0.8191,0.8259,26432000.0],["1986-11-26",0.8281,0.8281,0.8249,0.8281,16614400.0],["1986-11-28",0.8349,0.8349,0.8293,0.8349,24371200.0],["1986-12-01",0.8349,0.8349,0.8349,0.8349,0.0],["1986-12-02",0.5597,0.5618,0.5573,0.5597,11244800.0],["1986-12-03",0.6337,0.6372,0.6292,0.6337,30681600.0],["1986-12-04",0.6337,0.6337,0.6337,0.6337,0.0],["1986-12-05",0.7112,0.7125,0.7035,0.7112,25196800.0],["1986-12-08",0.7382,0.7405,0.735,0.7382,14771200.0],["1986-12-09",0.7866,0.7955,0.7799,0.7866,48230400.0],["1986-12-10",0.7866,0.7866,0.7866,0.7866,0.0],["1986-12-11",0.8159,0.8204,0.8124,0.8159,29868800.0],["1986-12-12",0.8326,0.8338,0.8281,0.8326,40070400.0],["1986-12-15",0.836,0.8383,0.8338,0.836,33568000.0],["1986-12-16",0.8383,0.8394,0.8315,0.8383,30668800.0],["1986-12-17",0.8281,0.8326,0.827,0.8281,20384000.0],["1986-12-18",0.8281,0.8304,0.8236,0.8281,25510400.0],["1986-12-19",0.8383,0.8394,0.8326,0.8383,40755200.0],["1986-12-22",0.8518,0.8529,0.8461,0.8518,33267200.0],["1986-12-23",0.8518,0.8551,0.8461,0.8518,42028800.0],["1986-12-24",0.854,0.854,0.8506,0.854,14662400.0],["1986-12-26",0.8574,0.8585,0.8551,0.8574,3948800.0],["1986-12-29",0.8585,0.8608,0.8574,0.8585,13766400.0],["1986-12-30",0.854,0.8574,0.8518,0.854,23296000.0],["1986-12-31",0.8585,0.863,0.8574,0.8585,16710400.0],["1987-01-02",0.8585,0.8585,0.8585,0.8585,0.0],["1987-01-05",1.0855,1.0866,1.0776,1.0855,24627200.0],["1987-01-06",1.1282,1.1361,1.1282,1.1282,17184000.0],["1987-01-07",1.1934,1.1945,1.1877,1.1934,20224000.0],["1987-01-08",1.1934,1.1934,1.1934,1.1934,0.0],["1987-01-09",1.2024,1.217,1.2024,1.2024,21561600.0],["1987-01-12",0.9394,0.9518,0.9394,0.9394,22700800.0],["1987-01-13",0.8989,0.9013,0.8968,0.8989,30329600.0],["1987-01-14",0.9158,0.9192,0.9034,0.9158,40800000.0],["1987-01-15",0.9158,0.9158,0.9113,0.9158,34624000.0],["1987-01-16",0.918,0.9192,0.9113,0.918,26515200.0],["1987-01-19",0.9282,0.9282,0.9034,0.9282,22630400.0],["1987-01-20",0.9158,0.9237,0.9113,0.9158,34912000.0],["1987-01-21",0.9169,0.9169,0.9113,0.9169,25728000.0],["1987-01-22",0.9484,0.9484,0.9304,0.9484,23859200.0],["1987-01-23",0.9473,0.9719,0.9462,0.9473,80300800.0],["1987-01-26",0.9529,0.9552,0.9439,0.9529,26028800.0],["1987-01-27",0.9663,0.9674,0.9552,0.9663,32819200.0],["1987-01-28",0.9608,0.9674,0.9563,0.9608,17580800.0],["1987-01-29",0.9494,0.9608,0.9439,0.9494,17433600.0],["1987-01-30",0.9383,0.9383,0.9259,0.9383,24262400.0],["1987-02-02",0.9417,0.9439,0.9338,0.9417,30208000.0],["1987-02-03",0.9169,0.9282,0.9158,0.9169,34368000.0],["1987-02-04",1.081,1.0855,1.0742,1.081,48761600.0],["1987-02-05",1.081,1.081,1.081,1.081,0.0],["1987-02-06",1.1361,1.1361,1.1237,1.1361,19891200.0],["1987-02-09",1.1866,1.2024,1.181,1.1866,37932800.0],["1987-02-10",1.1686,1.1742,1.162,1.1686,20166400.0],["1987-02-11",0.9967,0.9978,0.9732,0.9967,31155200.0],["1987-02-12",0.9315,0.9338,0.9282,0.9315,24486400.0],["1987-02-13",0.9507,0.9529,0.9383,0.9507,24128000.0],["1987-02-17",0.9507,0.9539,0.9462,0.9507,25286400.0],["1987-02-18",0.936,0.9507,0.9349,0.936,44102400.0],["1987-02-19",0.9304,0.9304,0.9203,0.9304,37420800.0],["1987-02-20",0.9327,0.9349,0.9315,0.9327,25158400.0],["1987-02-23",0.9124,0.9315,0.9124,0.9124,39609600.0],["1987-02-24",0.9147,0.9158,0.9,0.9147,24473600.0],["1987-02-25",0.9158,0.9169,0.9103,0.9158,28192000.0],["1987-02-26",0.9214,0.9237,0.9169,0.9214,26464000.0],["1987-02-27",0.9282,0.9282,0.9214,0.9282,28038400.0],["1987-03-02",0.9417,0.9494,0.9372,0.9417,16332800.0],["1987-03-03",0.9417,0.9439,0.9214,0.9417,43046400.0],["1987-03-04",1.099,1.1012,1.0753,1.099,55417600.0],["1987-03-05",1.099,1.099,1.099,1.099,0.0],["1987-03-06",1.1472,1.1485,1.135,1.1472,22060800.0],["1987-03-09",1.1799,1.1911,1.1731,1.1799,38297600.0],["1987-03-10",1.1799,1.1799,1.1799,1.1799,0.0],["1987-03-11",0.9597,0.9787,0.9439,0.9597,30432000.0],["1987-03-12",0.9124,0.9327,0.9113,0.9124,20992000.0],["1987-03-13",1.0102,1.0147,1.0079,1.0102,28665600.0],["1987-03-16",1.0113,1.0147,1.0046,1.0113,48960000.0],["1987-03-17",1.0327,1.0327,1.0181,1.0327,60678400.0],["1987-03-18",1.0472,1.0507,1.0417,1.0472,59878400.0],["1987-03-19",1.0417,1.0451,1.0393,1.0417,27392000.0],["1987-03-20",1.0618,1.0686,1.0462,1.0618,46745600.0],["1987-03-23",1.0843,1.0855,1.0787,1.0843,50393600.0],["1987-03-24",1.0922,1.0956,1.0877,1.0922,31974400.0],["1987-03-25",1.0686,1.0731,1.0663,1.0686,24089600.0],["1987-03-26",1.0798,1.0843,1.0766,1.0798,28108800.0],["1987-03-27",1.0721,1.0888,1.0721,1.0721,21414400.0],["1987-03-30",1.0507,1.0597,1.0428,1.0507,37945600.0],["1987-03-31",1.0597,1.0607,1.0528,1.0597,31046400.0],["1987-04-01",1.0597,1.0597,1.0597,1.0597,0.0],["1987-04-02",0.9574,0.9574,0.9405,0.9574,44524800.0],["1987-04-03",0.9698,0.9708,0.9507,0.9698,94681600.0],["1987-04-06",1.1382,1.1451,1.1371,1.1382,14144000.0],["1987-04-07",1.1382,1.1382,1.1382,1.1382,0.0],["1987-04-08",1.2585,1.2664,1.2574,1.2585,18624000.0],["1987-04-09",1.1686,1.1799,1.162,1.1686,16396800.0],["1987-04-10",1.1686,1.1686,1.1686,1.1686,0.0],["1987-04-13",1.0708,1.09,1.0697,1.0708,37344000.0],["1987-04-14",1.0562,1.0686,1.0451,1.0562,38432000.0],["1987-04-15",1.0766,1.0776,1.0618,1.0766,45830400.0],["1987-04-16",1.0686,1.0787,1.0663,1.0686,22726400.0],["1987-04-20",1.0586,1.0697,1.0586,1.0586,16883200.0],["1987-04-21",1.09,1.0922,1.0573,1.09,32524800.0],["1987-04-22",1.0652,1.0911,1.0631,1.0652,27078400.0],["1987-04-23",1.0776,1.0787,1.0676,1.0776,31929600.0],["1987-04-24",1.0686,1.0832,1.0652,1.0686,27622400.0],["1987-04-27",1.0631,1.0631,1.0541,1.0631,42758400.0],["1987-04-28",1.0631,1.0652,1.0597,1.0631,28595200.0],["1987-04-29",1.0573,1.0652,1.0562,1.0573,22496000.0],["1987-04-30",1.0753,1.0787,1.0618,1.0753,26444800.0],["1987-05-01",0.864,0.8653,0.8608,0.864,34656000.0],["1987-05-04",0.864,0.864,0.864,0.864,0.0],["1987-05-05",1.0911,1.0911,1.0798,1.0911,23526400.0],["1987-05-06",1.1271,1.1382,1.1226,1.1271,25555200.0],["1987-05-07",1.1271,1.1271,1.1271,1.1271,0.0],["1987-05-08",1.2439,1.2529,1.2439,1.2439,15328000.0],["1987-05-11",0.9777,0.9787,0.9563,0.9777,35846400.0],["1987-05-12",0.9777,0.9777,0.9777,0.9777,0.0],["1987-05-13",1.1517,1.1551,1.144,1.1517,28819200.0],["1987-05-14",1.2046,1.2046,1.1776,1.2046,51545600.0],["1987-05-15",1.1956,1.2114,1.1866,1.1956,46540800.0],["1987-05-18",1.2046,1.2046,1.1922,1.2046,42662400.0],["1987-05-19",1.245,1.257,1.2402,1.245,43769600.0],["1987-05-20",1.2258,1.2331,1.2187,1.2258,26496000.0],["1987-05-21",1.221,1.2306,1.2163,1.221,33875200.0],["1987-05-22",1.2222,1.227,1.2187,1.2222,22240000.0],["1987-05-26",1.2092,1.221,1.203,1.2092,23590400.0],["1987-05-27",1.1864,1.1996,1.1839,1.1864,15942400.0],["1987-05-28",1.2019,1.2019,1.19,1.2019,26880000.0],["1987-05-29",1.2007,1.2007,1.1959,1.2007,14784000.0],["1987-06-01",0.9266,0.9289,0.923,0.9266,35404800.0],["1987-06-02",1.0247,1.0247,1.0151,1.0247,32774400.0],["1987-06-03",1.0402,1.0427,1.0295,1.0402,49241600.0],["1987-06-04",1.1768,1.1816,1.1743,1.1768,22304000.0],["1987-06-05",1.1791,1.1791,1.1709,1.1791,38598400.0],["1987-06-08",1.3132,1.3157,1.312,1.3132,18406400.0],["1987-06-09",1.3132,1.3132,1.3132,1.3132,0.0],["1987-06-10",1.2318,1.2498,1.2306,1.2318,24467200.0],["1987-06-11",1.0343,1.0464,1.032,1.0343,22707200.0],["1987-06-12",1.0343,1.0343,1.0343,1.0343,0.0],["1987-06-15",1.2306,1.2379,1.2295,1.2306,15027200.0],["1987-06-16",1.2247,1.2295,1.2199,1.2247,16179200.0],["1987-06-17",1.2354,1.2379,1.2331,1.2354,21817600.0],["1987-06-18",1.2258,1.2283,1.2258,1.2258,8454400.0],["1987-06-19",1.2258,1.2283,1.2222,1.2258,29612800.0],["1987-06-22",1.2235,1.2306,1.221,1.2235,18457600.0],["1987-06-23",1.2258,1.2258,1.2222,1.2258,14374400.0],["1987-06-24",1.2258,1.2354,1.2247,1.2258,15424000.0],["1987-06-25",1.227,1.227,1.2235,1.227,11974400.0],["1987-06-26",1.2379,1.239,1.2283,1.2379,23257600.0],["1987-06-29",1.2689,1.2701,1.2534,1.2689,41766400.0],["1987-06-30",1.2641,1.2749,1.2641,1.2641,28326400.0],["1987-07-01",0.9326,0.9326,0.9289,0.9326,26944000.0],["1987-07-02",0.9326,0.9326,0.9326,0.9326,0.0],["1987-07-06",0.9326,0.9326,0.9326,0.9326,0.0],["1987-07-07",1.3371,1.3419,1.3371,1.3371,25836800.0],["1987-07-08",1.2929,1.3036,1.2929,1.2929,20358400.0],["1987-07-09",1.2929,1.2929,1.2929,1.2929,0.0],["1987-07-10",1.2283,1.2306,1.2187,1.2283,23232000.0],["1987-07-13",1.3132,1.3227,1.312,1.3132,16185600.0],["1987-07-14",1.3097,1.312,1.3049,1.3097,19296000.0],["1987-07-15",1.3157,1.3216,1.3084,1.3157,17529600.0],["1987-07-16",1.3385,1.3396,1.3241,1.3385,31251200.0],["1987-07-17",1.3264,1.336,1.3216,1.3264,18508800.0],["1987-07-20",1.3145,1.3216,1.3132,1.3145,18016000.0],["1987-07-21",1.3168,1.3289,1.3145,1.3168,27078400.0],["1987-07-22",1.3241,1.3241,1.3157,1.3241,15852800.0],["1987-07-23",1.3168,1.3241,1.3157,1.3168,11513600.0],["1987-07-24",1.3049,1.3157,1.3001,1.3049,15449600.0],["1987-07-27",1.2869,1.2977,1.2833,1.2869,19846400.0],["1987-07-28",1.3061,1.3084,1.2906,1.3061,20140800.0],["1987-07-29",1.3216,1.3216,1.3157,1.3216,22329600.0],["1987-07-30",1.3227,1.3241,1.3193,1.3227,12889600.0],["1987-07-31",1.3264,1.3275,1.3193,1.3264,12089600.0],["1987-08-03",1.3264,1.3264,1.3264,1.3264,0.0],["1987-08-04",1.1804,1.1839,1.1768,1.1804,35686400.0],["1987-08-05",1.2092,1.214,1.2044,1.2092,28249600.0],["1987-08-06",1.2019,1.2019,1.19,1.2019,14976000.0],["1987-08-07",1.3371,1.3371,1.3264,1.3371,21548800.0],["1987-08-10",1.2222,1.2295,1.2163,1.2222,16204800.0],["1987-08-11",1.2222,1.2222,1.2222,1.2222,0.0],["1987-08-12",1.0044,1.0044,0.99,1.0044,23929600.0],["1987-08-13",1.3168,1.3193,1.3109,1.3168,30182400.0],["1987-08-14",1.2965,1.3157,1.2929,1.2965,18771200.0],["1987-08-17",1.2785,1.3001,1.2785,1.2785,27878400.0],["1987-08-18",1.2749,1.2796,1.2714,1.2749,26867200.0],["1987-08-19",1.2917,1.2929,1.2785,1.2917,35168000.0],["1987-08-20",1.3072,1.3072,1.2977,1.3072,16102400.0],["1987-08-21",1.3036,1.3097,1.3001,1.3036,20665600.0],["1987-08-24",1.2785,1.2906,1.2749,1.2785,27545600.0],["1987-08-25",1.2858,1.2917,1.2844,1.2858,27782400.0],["1987-08-26",1.2954,1.3024,1.2869,1.2954,27558400.0],["1987-08-27",1.2977,1.3001,1.2929,1.2977,28358400.0],["1987-08-28",1.2726,1.2977,1.2726,1.2726,16652800.0],["1987-08-31",1.2881,1.2881,1.2749,1.2881,17408000.0],["1987-09-01",0.9337,0.9362,0.9278,0.9337,32512000.0],["1987-09-02",1.0176,1.0211,1.0151,1.0176,29516800.0],["1987-09-03",1.0331,1.0439,1.0331,1.0331,41209600.0],["1987-09-04",1.1695,1.1875,1.1661,1.1695,40454400.0],["1987-09-08",1.3371,1.3371,1.3371,1.3371,0.0],["1987-09-09",1.2283,1.2295,1.2235,1.2283,25881600.0],["1987-09-10",1.2199,1.2222,1.2163,1.2199,18483200.0],["1987-09-11",0.9937,1.0163,0.9912,0.9937,26067200.0],["1987-09-14",1.2438,1.2475,1.2379,1.2438,16268800.0],["1987-09-15",1.2568,1.2641,1.2554,1.2568,17273600.0],["1987-09-16",1.2591,1.2641,1.2504,1.2591,15436800.0],["1987-09-17",1.2591,1.2629,1.2554,1.2591,18809600.0],["1987-09-18",1.2591,1.2591,1.2542,1.2591,16480000.0],["1987-09-21",1.2369,1.2591,1.2344,1.2369,22406400.0],["1987-09-22",1.2617,1.2617,1.2306,1.2617,33676800.0],["1987-09-23",1.2679,1.2716,1.2641,1.2679,27808000.0],["1987-09-24",1.2603,1.2629,1.2568,1.2603,14252800.0],["1987-09-25",1.2778,1.2815,1.2629,1.2778,15225600.0],["1987-09-28",1.2964,1.3026,1.2915,1.2964,28390400.0],["1987-09-29",1.2865,1.2915,1.2839,1.2865,18624000.0],["1987-09-30",1.2815,1.2839,1.2778,1.2815,29100800.0],["1987-10-01",1.2815,1.2815,1.2815,1.2815,0.0],["1987-10-02",1.046,1.0535,1.0448,1.046,33062400.0],["1987-10-05",1.046,1.046,1.046,1.046,0.0],["1987-10-06",1.2702,1.2766,1.2641,1.2702,28844800.0],["1987-10-07",1.3769,1.3831,1.3743,1.3769,17862400.0],["1987-10-08",1.3472,1.3545,1.3422,1.3472,29292800.0],["1987-10-09",1.295,1.295,1.2815,1.295,32441600.0],["1987-10-12",1.0311,1.0398,1.0287,1.0311,29036800.0],["1987-10-13",1.2667,1.2679,1.2591,1.2667,16806400.0],["1987-10-14",1.2369,1.2617,1.232,1.2369,27545600.0],["1987-10-15",1.232,1.248,1.227,1.232,26400000.0],["1987-10-16",1.1997,1.2369,1.1997,1.1997,42918400.0],["1987-10-19",0.9407,1.1203,0.9407,0.9407,74476800.0],["1987-10-20",1.0014,1.0212,0.9357,1.0014,52857600.0],["1987-10-21",1.1092,1.1154,1.0212,1.1092,36307200.0],["1987-10-22",1.0783,1.0956,1.046,1.0783,36588800.0],["1987-10-23",1.1005,1.1017,1.0658,1.1005,32249600.0],["1987-10-26",1.0174,1.0311,0.9903,1.0174,25913600.0],["1987-10-27",1.0585,1.0757,1.0521,1.0585,32032000.0],["1987-10-28",1.0373,1.0684,1.0212,1.0373,32390400.0],["1987-10-29",1.0807,1.0807,1.041,1.0807,24179200.0],["1987-10-30",1.0956,1.1043,1.0882,1.0956,25881600.0],["1987-11-02",1.0608,1.0608,1.0497,1.0608,36192000.0],["1987-11-03",1.0844,1.0906,1.0807,1.0844,62118400.0],["1987-11-04",1.0844,1.0844,1.0844,1.0844,0.0],["1987-11-05",1.2554,1.2691,1.2518,1.2554,39097600.0],["1987-11-06",1.2702,1.2766,1.2702,1.2702,18060800.0],["1987-11-09",1.2927,1.3014,1.2889,1.2927,24390400.0],["1987-11-10",1.2927,1.2927,1.2927,1.2927,0.0],["1987-11-11",1.0448,1.046,1.0349,1.0448,18758400.0],["1987-11-12",1.0497,1.0497,1.0361,1.0497,20588800.0],["1987-11-13",1.0646,1.0783,1.0646,1.0646,17964800.0],["1987-11-16",1.0658,1.0807,1.0559,1.0658,23571200.0],["1987-11-17",1.0571,1.0597,1.0535,1.0571,24512000.0],["1987-11-18",1.0658,1.0708,1.0597,1.0658,27392000.0],["1987-11-19",1.0521,1.0658,1.0486,1.0521,23238400.0],["1987-11-20",1.0559,1.0609,1.0448,1.0559,38502400.0],["1987-11-23",1.0547,1.0585,1.0497,1.0547,12313600.0],["1987-11-24",1.072,1.0769,1.067,1.072,25331200.0],["1987-11-25",1.067,1.0696,1.0646,1.067,11500800.0],["1987-11-27",1.0658,1.0708,1.0646,1.0658,11008000.0],["1987-11-30",1.0361,1.0521,1.0273,1.0361,26400000.0],["1987-12-01",0.9841,0.9891,0.9728,0.9841,58457600.0],["1987-12-02",1.0349,1.0535,1.0323,1.0349,33900800.0],["1987-12-03",1.113,1.1154,1.0932,1.113,58464000.0],["1987-12-04",1.113,1.113,1.113,1.113,0.0],["1987-12-07",1.113,1.113,1.113,1.113,0.0],["1987-12-08",1.3658,1.3658,1.3484,1.3658,30329600.0],["1987-12-09",1.3658,1.3658,1.3658,1.3658,0.0],["1987-12-10",1.2603,1.2629,1.2504,1.2603,14489600.0],["1987-12-11",1.0783,1.0932,1.0757,1.0783,33510400.0],["1987-12-14",1.0448,1.0486,1.0386,1.0448,18604800.0],["1987-12-15",1.0273,1.0472,1.0261,1.0273,30022400.0],["1987-12-16",1.046,1.0486,1.0349,1.046,25196800.0],["1987-12-17",1.0422,1.0448,1.0373,1.0422,18438400.0],["1987-12-18",1.0571,1.0571,1.0422,1.0571,36576000.0],["1987-12-21",1.0733,1.0783,1.0684,1.0733,30406400.0],["1987-12-22",1.0868,1.0894,1.0733,1.0868,40588800.0],["1987-12-23",1.1104,1.1191,1.0918,1.1104,31596800.0],["1987-12-24",1.1279,1.1352,1.1253,1.1279,9708800.0],["1987-12-28",1.1031,1.108,1.0981,1.1031,11648000.0],["1987-12-29",1.0981,1.1031,1.0956,1.0981,13984000.0],["1987-12-30",1.108,1.1104,1.0981,1.108,11289600.0],["1987-12-31",1.1092,1.1092,1.0981,1.1092,16774400.0],["1988-01-04",1.1092,1.1092,1.1092,1.1092,0.0],["1988-01-05",1.1092,1.1092,1.1092,1.1092,0.0],["1988-01-06",1.155,1.1661,1.1439,1.155,29862400.0],["1988-01-07",1.0819,1.0868,1.0795,1.0819,13139200.0],["1988-01-08",1.1439,1.1477,1.1427,1.1439,12876800.0],["1988-01-11",1.1104,1.113,1.108,1.1104,15097600.0],["1988-01-12",1.1253,1.1279,1.1241,1.1253,11187200.0],["1988-01-13",1.0844,1.0932,1.0769,1.0844,25491200.0],["1988-01-14",1.0844,1.0894,1.0769,1.0844,18009600.0],["1988-01-15",1.1031,1.1067,1.0993,1.1031,23014400.0],["1988-01-18",1.0918,1.1017,1.0868,1.0918,9734400.0],["1988-01-19",1.0757,1.0906,1.0708,1.0757,21856000.0],["1988-01-20",1.0745,1.0844,1.0733,1.0745,22502400.0],["1988-01-21",1.0783,1.0807,1.0733,1.0783,20723200.0],["1988-01-22",1.0882,1.0894,1.0769,1.0882,10572800.0],["1988-01-25",1.0894,1.0956,1.0783,1.0894,24672000.0],["1988-01-26",1.0856,1.0932,1.0856,1.0856,13817600.0],["1988-01-27",1.0993,1.1005,1.0918,1.0993,20172800.0],["1988-01-28",1.1241,1.1265,1.1043,1.1241,22176000.0],["1988-01-29",1.1314,1.1364,1.1203,1.1314,30700800.0],["1988-02-01",1.1314,1.1314,1.1314,1.1314,0.0],["1988-02-02",1.1154,1.1203,1.1116,1.1154,32185600.0],["1988-02-03",1.1203,1.1253,1.1203,1.1203,16256000.0],["1988-02-04",1.1203,1.1203,1.1203,1.1203,0.0],["1988-02-05",1.1997,1.1997,1.1909,1.1997,18483200.0],["1988-02-08",1.1402,1.1463,1.139,1.1402,9555200.0],["1988-02-09",1.062,1.0646,1.0535,1.062,24108800.0],["1988-02-10",1.062,1.062,1.062,1.062,0.0],["1988-02-11",1.1154,1.1154,1.108,1.1154,17190400.0],["1988-02-12",1.1203,1.1229,1.118,1.1203,8665600.0],["1988-02-16",1.1166,1.118,1.1031,1.1166,19027200.0],["1988-02-17",1.1215,1.1279,1.113,1.1215,34444800.0],["1988-02-18",1.1291,1.1364,1.1203,1.1291,27008000.0],["1988-02-19",1.1328,1.134,1.1229,1.1328,17427200.0],["1988-02-22",1.1538,1.1562,1.139,1.1538,19852800.0],["1988-02-23",1.1477,1.155,1.1427,1.1477,24633600.0],["1988-02-24",1.1439,1.1489,1.1427,1.1439,14918400.0],["1988-02-25",1.1303,1.1439,1.1279,1.1303,25561600.0],["1988-02-26",1.1203,1.1229,1.113,1.1203,8934400.0],["1988-02-29",1.1265,1.1265,1.1191,1.1265,29548800.0],["1988-03-01",1.1265,1.1265,1.1265,1.1265,0.0],["1988-03-02",1.1067,1.1166,1.1055,1.1067,33145600.0],["1988-03-03",1.113,1.1203,1.1104,1.113,16230400.0],["1988-03-04",1.113,1.113,1.113,1.113,0.0],["1988-03-07",1.113,1.113,1.113,1.113,0.0],["1988-03-08",1.134,1.1439,1.1279,1.134,46630400.0],["1988-03-09",1.134,1.134,1.134,1.134,0.0],["1988-03-10",1.0448,1.0448,1.0386,1.0448,15968000.0],["1988-03-11",1.118,1.1229,1.113,1.118,8403200.0],["1988-03-14",1.1725,1.1725,1.1661,1.1725,23148800.0],["1988-03-15",1.1761,1.1848,1.1711,1.1761,18886400.0],["1988-03-16",1.1836,1.1836,1.1711,1.1836,14790400.0],["1988-03-17",1.1749,1.1786,1.1737,1.1749,11744000.0],["1988-03-18",1.1897,1.1985,1.1836,1.1897,41177600.0],["1988-03-21",1.1973,1.1997,1.1935,1.1973,10073600.0],["1988-03-22",1.1848,1.1935,1.1836,1.1848,11116800.0],["1988-03-23",1.2046,1.2084,1.1885,1.2046,27270400.0],["1988-03-24",1.1824,1.1973,1.1786,1.1824,18112000.0],["1988-03-25",1.16,1.1798,1.1538,1.16,14662400.0],["1988-03-28",1.165,1.165,1.1562,1.165,13964800.0],["1988-03-29",1.181,1.1848,1.1749,1.181,12256000.0],["1988-03-30",1.1725,1.1824,1.1711,1.1725,9990400.0],["1988-03-31",1.1798,1.1836,1.1711,1.1798,14304000.0],["1988-04-04",1.1699,1.1786,1.1699,1.1699,12576000.0],["1988-04-05",1.2084,1.2108,1.2058,1.2084,17401600.0],["1988-04-06",1.2084,1.2084,1.2084,1.2084,0.0],["1988-04-07",1.2084,1.2084,1.2084,1.2084,0.0],["1988-04-08",1.1352,1.1364,1.1314,1.1352,18112000.0],["1988-04-11",1.0993,1.1092,1.0967,1.0993,14284800.0],["1988-04-12",1.0993,1.0993,1.0993,1.0993,0.0],["1988-04-13",1.2282,1.2306,1.2232,1.2282,21228800.0],["1988-04-14",1.1923,1.2195,1.1923,1.1923,24140800.0],["1988-04-15",1.2096,1.2096,1.1985,1.2096,37286400.0],["1988-04-18",1.227,1.2294,1.2232,1.227,20467200.0],["1988-04-19",1.2145,1.2294,1.2096,1.2145,29107200.0],["1988-04-20",1.2072,1.2145,1.2058,1.2072,14451200.0],["1988-04-21",1.2108,1.2195,1.2046,1.2108,17612800.0],["1988-04-22",1.2096,1.2133,1.2008,1.2096,10982400.0],["1988-04-25",1.2145,1.2195,1.2084,1.2145,11750400.0],["1988-04-26",1.2195,1.2244,1.2133,1.2195,17939200.0],["1988-04-27",1.2171,1.2256,1.2157,1.2171,14182400.0],["1988-04-28",1.2221,1.2244,1.2171,1.2221,13606400.0],["1988-04-29",1.2133,1.2232,1.2108,1.2133,14649600.0],["1988-05-02",1.1005,1.1092,1.0967,1.1005,21222400.0],["1988-05-03",1.1005,1.1005,1.1005,1.1005,0.0],["1988-05-04",1.1824,1.1836,1.1725,1.1824,11225600.0],["1988-05-05",1.2084,1.2133,1.2058,1.2084,17804800.0],["1988-05-06",1.2084,1.2084,1.2084,1.2084,0.0],["1988-05-09",1.2084,1.2084,1.2084,1.2084,0.0],["1988-05-10",1.041,1.0448,1.0373,1.041,31475200.0],["1988-05-11",1.041,1.041,1.041,1.041,0.0],["1988-05-12",1.1378,1.139,1.1241,1.1378,20025600.0],["1988-05-13",1.2084,1.2133,1.2058,1.2084,7276800.0],["1988-05-16",1.2072,1.2133,1.2022,1.2072,9593600.0],["1988-05-17",1.2465,1.2625,1.2465,1.2465,17676800.0],["1988-05-18",1.2373,1.2465,1.2305,1.2373,20556800.0],["1988-05-19",1.2427,1.2427,1.2251,1.2427,17932800.0],["1988-05-20",1.2412,1.2439,1.232,1.2412,17753600.0],["1988-05-23",1.2333,1.2412,1.2305,1.2333,11494400.0],["1988-05-24",1.2412,1.2412,1.2345,1.2412,11161600.0],["1988-05-25",1.2305,1.2427,1.2305,1.2305,12531200.0],["1988-05-26",1.2226,1.2292,1.2213,1.2226,20224000.0],["1988-05-27",1.2078,1.2185,1.2012,1.2078,15948800.0],["1988-05-31",1.2333,1.2345,1.2091,1.2333,19302400.0],["1988-06-01",1.2305,1.232,1.2198,1.2305,18118400.0],["1988-06-02",1.2305,1.2305,1.2305,1.2305,0.0],["1988-06-03",1.2305,1.2305,1.2305,1.2305,0.0],["1988-06-06",1.2546,1.2546,1.2465,1.2546,9036800.0],["1988-06-07",1.1877,1.2106,1.1852,1.1877,25600000.0],["1988-06-08",1.1877,1.1877,1.1877,1.1877,0.0],["1988-06-09",1.1518,1.1557,1.145,1.1518,27078400.0],["1988-06-10",1.1251,1.1264,1.121,1.1251,9395200.0],["1988-06-13",1.264,1.2694,1.2613,1.264,12998400.0],["1988-06-14",1.264,1.2747,1.2613,1.264,38163200.0],["1988-06-15",1.2587,1.2613,1.2519,1.2587,14361600.0],["1988-06-16",1.2427,1.2519,1.2399,1.2427,14873600.0],["1988-06-17",1.2386,1.2493,1.2345,1.2386,47308800.0],["1988-06-20",1.2292,1.2358,1.2239,1.2292,16288000.0],["1988-06-21",1.2386,1.2412,1.2266,1.2386,26566400.0],["1988-06-22",1.2386,1.2412,1.2305,1.2386,35411200.0],["1988-06-23",1.2266,1.232,1.2251,1.2266,21254400.0],["1988-06-24",1.2119,1.2251,1.2119,1.2119,21184000.0],["1988-06-27",1.1852,1.1999,1.1852,1.1852,26342400.0],["1988-06-28",1.1999,1.2038,1.1958,1.1999,22617600.0],["1988-06-29",1.1892,1.1971,1.1798,1.1892,13068800.0],["1988-06-30",1.177,1.1811,1.1691,1.177,41094400.0],["1988-07-01",1.2493,1.2559,1.2239,1.2493,36691200.0],["1988-07-05",1.292,1.292,1.292,1.292,0.0],["1988-07-06",1.2399,1.2534,1.2373,1.2399,21056000.0],["1988-07-07",1.1918,1.1984,1.1877,1.1918,25414400.0],["1988-07-08",1.1918,1.1918,1.1918,1.1918,0.0],["1988-07-11",1.1824,1.1852,1.1785,1.1824,8032000.0],["1988-07-12",1.2239,1.2292,1.2239,1.2239,20614400.0],["1988-07-13",1.1704,1.1717,1.1638,1.1704,17945600.0],["1988-07-14",1.1691,1.1717,1.1651,1.1691,11385600.0],["1988-07-15",1.1691,1.1704,1.161,1.1691,24876800.0],["1988-07-18",1.1798,1.1824,1.161,1.1798,32620800.0],["1988-07-19",1.1864,1.1905,1.1824,1.1864,22041600.0],["1988-07-20",1.2144,1.2159,1.2012,1.2144,21446400.0],["1988-07-21",1.2132,1.2172,1.2106,1.2132,11372800.0],["1988-07-22",1.2025,1.2132,1.1999,1.2025,12339200.0],["1988-07-25",1.2065,1.2106,1.2038,1.2065,9504000.0],["1988-07-26",1.2053,1.2091,1.2038,1.2053,19360000.0],["1988-07-27",1.2078,1.2144,1.2078,1.2078,19001600.0],["1988-07-28",1.2132,1.2159,1.2053,1.2132,11296000.0],["1988-07-29",1.2279,1.2305,1.2159,1.2279,25894400.0],["1988-08-01",1.2053,1.2439,1.1824,1.2053,24268800.0],["1988-08-02",1.1732,1.177,1.1704,1.1732,17862400.0],["1988-08-03",1.2251,1.2345,1.2185,1.2251,24281600.0],["1988-08-04",1.304,1.304,1.2933,1.304,30912000.0],["1988-08-05",1.304,1.304,1.304,1.304,0.0],["1988-08-08",1.2279,1.2386,1.2239,1.2279,20032000.0],["1988-08-09",1.149,1.1518,1.1437,1.149,16448000.0],["1988-08-10",1.149,1.149,1.149,1.149,0.0],["1988-08-11",1.1931,1.1931,1.1892,1.1931,9126400.0],["1988-08-12",1.2226,1.2279,1.2226,1.2226,8281600.0],["1988-08-15",1.1704,1.1798,1.1691,1.1704,15801600.0],["1988-08-16",1.1798,1.1839,1.1717,1.1798,16076800.0],["1988-08-17",1.1678,1.1785,1.1663,1.1678,19078400.0],["1988-08-18",1.1717,1.1758,1.1691,1.1717,14118400.0],["1988-08-19",1.177,1.1785,1.1745,1.177,9856000.0],["1988-08-22",1.149,1.1704,1.149,1.149,19897600.0],["1988-08-23",1.1503,1.1584,1.1503,1.1503,12249600.0],["1988-08-24",1.1691,1.1691,1.1544,1.1691,23347200.0],["1988-08-25",1.1584,1.1597,1.1478,1.1584,17926400.0],["1988-08-26",1.1518,1.1544,1.149,1.1518,14035200.0],["1988-08-29",1.1518,1.1544,1.149,1.1518,14502400.0],["1988-08-30",1.149,1.1557,1.1437,1.149,19923200.0],["1988-08-31",1.1424,1.1518,1.1396,1.1424,17516800.0],["1988-09-01",1.1424,1.1424,1.1424,1.1424,0.0],["1988-09-02",1.1839,1.1852,1.1798,1.1839,32345600.0],["1988-09-06",1.2625,1.2694,1.2587,1.2625,21235200.0],["1988-09-07",1.2625,1.2625,1.2625,1.2625,0.0],["1988-09-08",1.2198,1.2412,1.2132,1.2198,32915200.0],["1988-09-09",1.1465,1.149,1.1396,1.1465,14476800.0],["1988-09-12",1.2279,1.2292,1.2226,1.2279,11180800.0],["1988-09-13",1.1572,1.1584,1.1503,1.1572,34368000.0],["1988-09-14",1.1572,1.161,1.1531,1.1572,25331200.0],["1988-09-15",1.1732,1.1864,1.1584,1.1732,42297600.0],["1988-09-16",1.1758,1.1758,1.1663,1.1758,30073600.0],["1988-09-19",1.1732,1.1745,1.1691,1.1732,9395200.0],["1988-09-20",1.2101,1.2157,1.2058,1.2101,26956800.0],["1988-09-21",1.2058,1.2114,1.2044,1.2058,17408000.0],["1988-09-22",1.1931,1.2044,1.1916,1.1931,15635200.0],["1988-09-23",1.1846,1.1888,1.1819,1.1846,17286400.0],["1988-09-26",1.1789,1.1846,1.1776,1.1789,10956800.0],["1988-09-27",1.1819,1.1875,1.1789,1.1819,11673600.0],["1988-09-28",1.1859,1.1859,1.1819,1.1859,11321600.0],["1988-09-29",1.2044,1.2058,1.1875,1.2044,18080000.0],["1988-09-30",1.1902,1.2028,1.1902,1.1902,28697600.0],["1988-10-03",1.2987,1.3172,1.2947,1.2987,26969600.0],["1988-10-04",1.2987,1.2987,1.2987,1.2987,0.0],["1988-10-05",1.3806,1.3806,1.3736,1.3806,10124800.0],["1988-10-06",1.3454,1.3481,1.3355,1.3454,17984000.0],["1988-10-07",1.3454,1.3454,1.3454,1.3454,0.0],["1988-10-10",1.2254,1.2283,1.2184,1.2254,10758400.0],["1988-10-11",1.2705,1.2791,1.2705,1.2705,23264000.0],["1988-10-12",1.2705,1.2705,1.2705,1.2705,0.0],["1988-10-13",1.2423,1.2439,1.2383,1.2423,12396800.0],["1988-10-14",1.2565,1.2565,1.2466,1.2565,15308800.0],["1988-10-17",1.2692,1.2692,1.2608,1.2692,15763200.0],["1988-10-18",1.2805,1.2805,1.2692,1.2805,21606400.0],["1988-10-19",1.2692,1.2861,1.2608,1.2692,22156800.0],["1988-10-20",1.2818,1.2861,1.2735,1.2818,15795200.0],["1988-10-21",1.2861,1.2874,1.2777,1.2861,15366400.0],["1988-10-24",1.2678,1.2762,1.2665,1.2678,10124800.0],["1988-10-25",1.2692,1.2735,1.2649,1.2692,6796800.0],["1988-10-26",1.2735,1.2762,1.2678,1.2735,15827200.0],["1988-10-27",1.2665,1.2777,1.2665,1.2665,14585600.0],["1988-10-28",1.2692,1.2721,1.2649,1.2692,10924800.0],["1988-10-31",1.2649,1.2692,1.2635,1.2649,11692800.0],["1988-11-01",1.2762,1.2762,1.2536,1.2762,24524800.0],["1988-11-02",1.2579,1.2735,1.2579,1.2579,29977600.0],["1988-11-03",1.3312,1.3398,1.31,1.3312,30144000.0],["1988-11-04",1.3849,1.389,1.3833,1.3849,34080000.0],["1988-11-07",1.248,1.2536,1.2466,1.248,19123200.0],["1988-11-08",1.2509,1.2509,1.2283,1.2509,41356800.0],["1988-11-09",1.2509,1.2509,1.2509,1.2509,0.0],["1988-11-10",1.2254,1.2283,1.2227,1.2254,7142400.0],["1988-11-11",1.2565,1.2721,1.2565,1.2565,19616000.0],["1988-11-14",1.2592,1.2622,1.2536,1.2592,11392000.0],["1988-11-15",1.2635,1.2665,1.2592,1.2635,11564800.0],["1988-11-16",1.2678,1.2748,1.2635,1.2678,23456000.0],["1988-11-17",1.2748,1.2762,1.2705,1.2748,17196800.0],["1988-11-18",1.2721,1.2748,1.2649,1.2721,11315200.0],["1988-11-21",1.2665,1.2692,1.2608,1.2665,22054400.0],["1988-11-22",1.2748,1.2791,1.2665,1.2748,29177600.0],["1988-11-23",1.2818,1.2834,1.2777,1.2818,13804800.0],["1988-11-25",1.2974,1.2987,1.2931,1.2974,16857600.0],["1988-11-28",1.2904,1.2947,1.2847,1.2904,17548800.0],["1988-11-29",1.2861,1.2904,1.2834,1.2861,12953600.0],["1988-11-30",1.2834,1.2861,1.2818,1.2834,20390400.0],["1988-12-01",1.241,1.2579,1.227,1.241,33555200.0],["1988-12-02",1.2523,1.2665,1.2509,1.2523,21292800.0],["1988-12-05",1.368,1.3694,1.3608,1.368,8640000.0],["1988-12-06",1.368,1.368,1.368,1.368,0.0],["1988-12-07",1.234,1.241,1.2297,1.234,23539200.0],["1988-12-08",1.2536,1.2552,1.2423,1.2536,15552000.0],["1988-12-09",1.2157,1.2157,1.2101,1.2157,17638400.0],["1988-12-12",1.2947,1.3003,1.2947,1.2947,14412800.0],["1988-12-13",1.2861,1.296,1.2847,1.2861,12140800.0],["1988-12-14",1.2947,1.3003,1.289,1.2947,11827200.0],["1988-12-15",1.2917,1.303,1.2917,1.2917,9548800.0],["1988-12-16",1.3087,1.3116,1.3017,1.3087,32620800.0],["1988-12-19",1.3242,1.3342,1.3116,1.3242,32627200.0],["1988-12-20",1.3017,1.3116,1.3003,1.3017,23795200.0],["1988-12-21",1.2947,1.3003,1.2861,1.2947,16985600.0],["1988-12-22",1.2874,1.2931,1.2805,1.2874,9881600.0],["1988-12-23",1.2847,1.2874,1.2791,1.2847,7545600.0],["1988-12-27",1.2818,1.289,1.2805,1.2818,10220800.0],["1988-12-28",1.2762,1.2818,1.2705,1.2762,11686400.0],["1988-12-29",1.2861,1.2861,1.2791,1.2861,6336000.0],["1988-12-30",1.2861,1.2904,1.2847,1.2861,7052800.0],["1989-01-03",1.3116,1.3229,1.3087,1.3116,14342400.0],["1989-01-04",1.3116,1.3116,1.3116,1.3116,0.0],["1989-01-05",1.4384,1.4413,1.4215,1.4384,19916800.0],["1989-01-06",1.3989,1.4075,1.3989,1.3989,14323200.0],["1989-01-09",1.5004,1.5004,1.4921,1.5004,10160000.0],["1989-01-10",1.5004,1.5004,1.5004,1.5004,0.0],["1989-01-11",1.4977,1.5034,1.4948,1.4977,13785600.0],["1989-01-12",1.5993,1.5993,1.5767,1.5993,19731200.0],["1989-01-13",1.3213,1.3213,1.3157,1.3213,14668800.0],["1989-01-16",1.3172,1.3213,1.3116,1.3172,10182400.0],["1989-01-17",1.3256,1.3299,1.3157,1.3256,22284800.0],["1989-01-18",2.6512,2.6683,2.6232,2.6512,10500800.0],["1989-01-19",2.6512,2.6624,2.6457,2.6512,6929600.0],["1989-01-20",2.6963,2.7076,2.6624,2.6963,8728000.0],["1989-01-23",2.685,2.7189,2.6796,2.685,8692800.0],["1989-01-24",2.736,2.736,2.6909,2.736,8196800.0],["1989-01-25",2.6909,2.7189,2.6737,2.6909,9795200.0],["1989-01-26",2.7022,2.7076,2.6737,2.7022,8222400.0],["1989-01-27",2.7022,2.7189,2.7022,2.7022,10788800.0],["1989-01-30",2.7134,2.7301,2.6909,2.7134,6755200.0],["1989-01-31",2.6909,2.7022,2.6683,2.6909,8684800.0],["1989-02-01",2.6909,2.6909,2.6909,2.6909,0.0],["1989-02-02",2.6796,2.6963,2.6737,2.6796,10529600.0],["1989-02-03",2.657,2.6624,2.6286,2.657,10033600.0],["1989-02-06",2.815,2.8204,2.7978,2.815,7904000.0],["1989-02-07",2.815,2.815,2.815,2.815,0.0],["1989-02-08",3.0911,3.0911,3.0686,3.0911,7420800.0],["1989-02-09",3.0911,3.0911,3.0911,3.0911,0.0],["1989-02-10",3.0686,3.0686,3.0573,3.0686,7052800.0],["1989-02-13",2.6232,2.6345,2.606,2.6232,5201600.0],["1989-02-14",2.6457,2.657,2.6399,2.6457,8318400.0],["1989-02-15",2.6624,2.6683,2.6399,2.6624,9012800.0],["1989-02-16",2.6512,2.657,2.6457,2.6512,5331200.0],["1989-02-17",2.6796,2.685,2.6345,2.6796,9952000.0],["1989-02-21",2.6796,2.6909,2.6737,2.6796,8849600.0],["1989-02-22",2.6457,2.6796,2.6399,2.6457,10950400.0],["1989-02-23",2.6683,2.6683,2.6512,2.6683,13070400.0],["1989-02-24",2.6345,2.6683,2.6286,2.6345,11091200.0],["1989-02-27",2.6345,2.6399,2.6286,2.6345,5857600.0],["1989-02-28",2.6399,2.6399,2.6286,2.6399,7939200.0],["1989-03-01",2.5781,2.592,2.5749,2.5781,6300800.0],["1989-03-02",2.6796,2.6909,2.6683,2.6796,5497600.0],["1989-03-03",2.7022,2.7022,2.6683,2.7022,8577600.0],["1989-03-06",2.7022,2.7022,2.7022,2.7022,0.0],["1989-03-07",2.8655,2.8714,2.8488,2.8655,2740800.0],["1989-03-08",3.0799,3.0857,3.0632,3.0799,15216000.0],["1989-03-09",3.0799,3.0799,3.0799,3.0799,0.0],["1989-03-10",3.0911,3.1024,3.0799,3.0911,8144000.0],["1989-03-13",2.7811,2.7811,2.7586,2.7811,7204800.0],["1989-03-14",2.7924,2.7978,2.7811,2.7924,5908800.0],["1989-03-15",2.8429,2.8488,2.7978,2.8429,10896000.0],["1989-03-16",2.8655,2.8655,2.8429,2.8655,8222400.0],["1989-03-17",2.7924,2.8037,2.7753,2.7924,17488000.0],["1989-03-20",2.7865,2.7978,2.7753,2.7865,6840000.0],["1989-03-21",2.8091,2.8263,2.7978,2.8091,4067200.0],["1989-03-22",2.7811,2.815,2.7811,2.7811,6536000.0],["1989-03-23",2.7865,2.8037,2.7865,2.7865,7284800.0],["1989-03-27",2.8037,2.815,2.7753,2.8037,4192000.0],["1989-03-28",2.815,2.8204,2.8091,2.815,7516800.0],["1989-03-29",2.8037,2.8091,2.7978,2.8037,6830400.0],["1989-03-30",2.8037,2.8091,2.7924,2.8037,7308800.0],["1989-03-31",2.8263,2.8317,2.8091,2.8263,8739200.0],["1989-04-03",2.8263,2.8263,2.8263,2.8263,0.0],["1989-04-04",2.8542,2.8601,2.8488,2.8542,4068800.0],["1989-04-05",2.8827,2.8881,2.8768,2.8827,6828800.0],["1989-04-06",2.8827,2.8827,2.8827,2.8827,0.0],["1989-04-07",2.8827,2.8827,2.8827,2.8827,0.0],["1989-04-10",3.1137,3.1137,3.097,3.1137,8744000.0],["1989-04-11",3.1137,3.1137,3.1137,3.1137,0.0],["1989-04-12",3.2152,3.2265,3.1873,3.2152,11899200.0],["1989-04-13",2.7978,2.8375,2.7978,2.7978,6276800.0],["1989-04-14",2.8827,2.8827,2.8375,2.8827,9660800.0],["1989-04-17",2.8714,2.8827,2.8655,2.8714,5028800.0],["1989-04-18",2.9445,2.9445,2.8994,2.9445,10220800.0],["1989-04-19",2.9783,2.9842,2.9391,2.9783,14112000.0],["1989-04-20",2.967,2.9783,2.9278,2.967,9699200.0],["1989-04-21",2.9896,3.0009,2.9616,2.9896,8817600.0],["1989-04-24",2.967,2.9729,2.9616,2.967,6126400.0],["1989-04-25",2.9165,2.9558,2.9165,2.9165,8408000.0],["1989-04-26",2.9165,2.9219,2.9052,2.9165,5777600.0],["1989-04-27",2.9391,2.9445,2.9165,2.9391,6923200.0],["1989-04-28",2.9219,2.9332,2.9165,2.9219,4849600.0],["1989-05-01",2.5835,2.5893,2.5781,2.5835,5043200.0],["1989-05-02",2.5835,2.5835,2.5835,2.5835,0.0],["1989-05-03",2.5835,2.5835,2.5835,2.5835,0.0],["1989-05-04",2.8714,2.8768,2.8488,2.8714,8212800.0],["1989-05-05",2.9106,2.9445,2.9052,2.9106,10424000.0],["1989-05-08",2.9106,2.9106,2.9106,2.9106,0.0],["1989-05-09",3.0009,3.0009,2.9729,3.0009,9036800.0],["1989-05-10",3.1137,3.1421,3.1024,3.1137,10780800.0],["1989-05-11",3.1137,3.1137,3.1137,3.1137,0.0],["1989-05-12",3.2491,3.2604,3.2324,3.2491,7624000.0],["1989-05-15",2.9219,2.9278,2.9106,2.9219,4161600.0],["1989-05-16",2.894,2.9056,2.8884,2.894,8068800.0],["1989-05-17",2.8708,2.8768,2.8475,2.8708,10520000.0],["1989-05-18",2.8768,2.8884,2.8592,2.8768,5931200.0],["1989-05-19",2.9233,2.9349,2.8768,2.9233,11510400.0],["1989-05-22",2.8824,2.9056,2.8652,2.8824,13161600.0],["1989-05-23",2.8303,2.8768,2.8303,2.8303,13707200.0],["1989-05-24",2.8768,2.8824,2.8359,2.8768,11579200.0],["1989-05-25",2.9233,2.9289,2.8884,2.9233,7409600.0],["1989-05-26",2.9582,2.9582,2.9349,2.9582,8480000.0],["1989-05-30",2.894,2.9349,2.8884,2.894,9056000.0],["1989-05-31",2.9001,2.9117,2.8824,2.9001,9796800.0],["1989-06-01",2.6499,2.6676,2.6499,2.6499,7641600.0],["1989-06-02",2.7374,2.749,2.7257,2.7374,6905600.0],["1989-06-05",2.7374,2.7374,2.7374,2.7374,0.0],["1989-06-06",2.9001,2.9001,2.8592,2.9001,8936000.0],["1989-06-07",2.9754,2.993,2.9754,2.9754,3272000.0],["1989-06-08",2.9754,2.9754,2.9754,2.9754,0.0],["1989-06-09",3.0977,3.1032,3.086,3.0977,6166400.0],["1989-06-12",3.3705,3.3882,3.3533,3.3705,8507200.0],["1989-06-13",2.842,2.8475,2.8127,2.842,9952000.0],["1989-06-14",2.8303,2.8359,2.7955,2.8303,8499200.0],["1989-06-15",2.8708,2.8708,2.8187,2.8708,7585600.0],["1989-06-16",2.8884,2.8884,2.842,2.8884,22515200.0],["1989-06-19",2.9001,2.9001,2.8768,2.9001,6201600.0],["1989-06-20",2.8768,2.9056,2.8768,2.8768,6049600.0],["1989-06-21",2.8536,2.8824,2.8475,2.8536,10472000.0],["1989-06-22",2.8884,2.8884,2.8592,2.8884,6732800.0],["1989-06-23",2.9466,2.9521,2.8884,2.9466,5056000.0],["1989-06-26",2.9289,2.9289,2.9117,2.9289,8259200.0],["1989-06-27",2.9986,3.0102,2.9638,2.9986,9222400.0],["1989-06-28",2.993,2.993,2.9638,2.993,9193600.0],["1989-06-29",2.9117,2.9638,2.9001,2.9117,7192000.0],["1989-06-30",2.9173,2.9173,2.8708,2.9173,7041600.0],["1989-07-03",2.8652,2.9001,2.8652,2.8652,14630400.0],["1989-07-05",2.9466,2.9466,2.9466,2.9466,0.0],["1989-07-06",2.9173,2.9405,2.9001,2.9173,7046400.0],["1989-07-07",3.0395,3.0395,2.9986,3.0395,9790400.0],["1989-07-10",3.0395,3.0395,3.0395,3.0395,0.0],["1989-07-11",3.0512,3.0567,3.0163,3.0512,5444800.0],["1989-07-12",3.3822,3.3882,3.3705,3.3822,11662400.0],["1989-07-13",3.0512,3.0628,3.0451,3.0512,4571200.0],["1989-07-14",3.0684,3.0684,3.0451,3.0684,13673600.0],["1989-07-17",3.0628,3.0628,3.0512,3.0628,4707200.0],["1989-07-18",3.086,3.0916,3.0512,3.086,6017600.0],["1989-07-19",3.1265,3.1325,3.0977,3.1265,7563200.0],["1989-07-20",3.0916,3.1265,3.0916,3.0916,8635200.0],["1989-07-21",3.1149,3.1209,3.0977,3.1149,5347200.0],["1989-07-24",3.1032,3.1093,3.086,3.1032,6896000.0],["1989-07-25",3.1032,3.1149,3.0916,3.1032,11108800.0],["1989-07-26",3.1265,3.1325,3.0977,3.1265,8193600.0],["1989-07-27",3.1325,3.1441,3.1209,3.1325,6075200.0],["1989-07-28",3.1093,3.1209,3.1032,3.1093,3596800.0],["1989-07-31",3.1558,3.1558,3.1209,3.1558,5992000.0],["1989-08-01",3.1558,3.1558,3.1558,3.1558,0.0],["1989-08-02",2.7606,2.7722,2.7546,2.7606,7819200.0],["1989-08-03",2.8536,2.8708,2.8359,2.8536,10404800.0],["1989-08-04",2.8536,2.8536,2.8536,2.8536,0.0],["1989-08-07",2.8536,2.8536,2.8536,2.8536,0.0],["1989-08-08",3.2195,3.2195,3.1906,3.2195,4270400.0],["1989-08-09",3.1613,3.1846,3.1441,3.1613,7880000.0],["1989-08-10",3.1613,3.1613,3.1613,3.1613,0.0],["1989-08-11",3.086,3.0916,3.0512,3.086,5844800.0],["1989-08-14",3.1093,3.1265,3.0977,3.1093,4521600.0],["1989-08-15",3.1209,3.1265,3.1093,3.1209,5844800.0],["1989-08-16",3.1093,3.1209,3.1093,3.1093,4248000.0],["1989-08-17",3.08,3.1032,3.08,3.08,8068800.0],["1989-08-18",3.0628,3.0744,3.0567,3.0628,8276800.0],["1989-08-21",3.0163,3.0628,3.0163,3.0163,6633600.0],["1989-08-22",3.0512,3.0512,3.0163,3.0512,4779200.0],["1989-08-23",3.0512,3.0567,3.0163,3.0512,9809600.0],["1989-08-24",3.08,3.086,3.0395,3.08,14918400.0],["1989-08-25",3.0916,3.1093,3.0744,3.0916,6310400.0],["1989-08-28",3.0916,3.0916,3.0628,3.0916,5401600.0],["1989-08-29",3.0977,3.1093,3.08,3.0977,6950400.0],["1989-08-30",3.0977,3.1265,3.08,3.0977,9204800.0],["1989-08-31",3.0916,3.0977,3.086,3.0916,5030400.0],["1989-09-01",2.6616,2.6644,2.656,2.6616,4668800.0],["1989-09-05",2.9582,2.9698,2.9405,2.9582,6856000.0],["1989-09-06",2.8536,2.8592,2.842,2.8536,9008000.0],["1989-09-07",2.8536,2.8536,2.8536,2.8536,0.0],["1989-09-08",3.1613,3.2023,3.1558,3.1613,5067200.0],["1989-09-11",3.0047,3.0451,3.0047,3.0047,8924800.0],["1989-09-12",3.0047,3.0047,3.0047,3.0047,0.0],["1989-09-13",3.1962,3.2427,3.1962,3.1962,13555200.0],["1989-09-14",3.1962,3.2255,3.1846,3.1962,7012800.0],["1989-09-15",3.2195,3.2195,3.1497,3.2195,21923200.0],["1989-09-18",3.2487,3.2543,3.2255,3.2487,10326400.0],["1989-09-19",3.2587,3.2706,3.2525,3.2587,7763200.0],["1989-09-20",3.2587,3.2706,3.2468,3.2587,5481600.0],["1989-09-21",3.2407,3.2644,3.2407,3.2407,5297600.0],["1989-09-22",3.235,3.2468,3.2231,3.235,3400000.0],["1989-09-25",3.2525,3.2706,3.2468,3.2525,5251200.0],["1989-09-26",3.2407,3.2587,3.2169,3.2407,8872000.0],["1989-09-27",3.2169,3.2288,3.2051,3.2169,4659200.0],["1989-09-28",3.2288,3.2288,3.2112,3.2288,6516800.0],["1989-09-29",3.235,3.2407,3.2288,3.235,5614400.0],["1989-10-02",2.7602,2.8015,2.7602,2.7602,6510400.0],["1989-10-03",2.8964,2.9083,2.8789,2.8964,6939200.0],["1989-10-04",2.9857,2.9976,2.9795,2.9857,4612800.0],["1989-10-05",3.0151,3.0332,3.0033,3.0151,6510400.0],["1989-10-06",3.0151,3.0151,3.0151,3.0151,0.0],["1989-10-09",3.0151,3.0151,3.0151,3.0151,0.0],["1989-10-10",3.2882,3.3299,3.2763,3.2882,7660800.0],["1989-10-11",3.0925,3.0982,3.0864,3.0925,4403200.0],["1989-10-12",3.0925,3.0925,3.0925,3.0925,0.0],["1989-10-13",3.1044,3.235,3.1044,3.1044,13368000.0],["1989-10-16",3.2231,3.2288,3.0094,3.2231,24683200.0],["1989-10-17",3.2112,3.2407,3.1457,3.2112,16484800.0],["1989-10-18",3.2468,3.2644,3.2169,3.2468,11932800.0],["1989-10-19",3.2763,3.2882,3.2587,3.2763,5192000.0],["1989-10-20",3.2468,3.2525,3.2169,3.2468,7068800.0],["1989-10-23",3.2407,3.2644,3.2288,3.2407,5507200.0],["1989-10-24",3.1875,3.2231,3.1101,3.1875,9468800.0],["1989-10-25",3.1932,3.2051,3.1695,3.1932,6520000.0],["1989-10-26",3.14,3.1813,3.1338,3.14,12059200.0],["1989-10-27",3.1281,3.1338,3.1044,3.1281,4670400.0],["1989-10-30",3.122,3.1457,3.1163,3.122,4417600.0],["1989-10-31",3.1576,3.1695,3.1281,3.1576,6537600.0],["1989-11-01",2.7274,2.7274,2.7093,2.7274,6281600.0],["1989-11-02",2.7274,2.7274,2.7274,2.7274,0.0],["1989-11-03",2.7274,2.7274,2.7274,2.7274,0.0],["1989-11-06",2.7274,2.7274,2.7274,2.7274,0.0],["1989-11-07",3.1281,3.14,3.0982,3.1281,12033600.0],["1989-11-08",3.1932,3.2468,3.1756,3.1932,12713600.0],["1989-11-09",3.2051,3.2169,3.1875,3.2051,7211200.0],["1989-11-10",3.2468,3.2706,3.235,3.2468,6536000.0],["1989-11-13",3.1101,3.122,3.0864,3.1101,6867200.0],["1989-11-14",3.14,3.1457,3.1163,3.14,4606400.0],["1989-11-15",3.1457,3.1519,3.1338,3.1457,6300800.0],["1989-11-16",3.1638,3.1638,3.1519,3.1638,5267200.0],["1989-11-17",3.1813,3.1994,3.1519,3.1813,7942400.0],["1989-11-20",3.1519,3.1875,3.1457,3.1519,4846400.0],["1989-11-21",3.1638,3.1694,3.1457,3.1638,6296000.0],["1989-11-22",3.1932,3.1994,3.1756,3.1932,5606400.0],["1989-11-24",3.2288,3.2407,3.1994,3.2288,4288000.0],["1989-11-27",3.2525,3.2587,3.2288,3.2525,5756800.0],["1989-11-28",3.2943,3.2943,3.2468,3.2943,9755200.0],["1989-11-29",3.2587,3.2943,3.2587,3.2587,5590400.0],["1989-11-30",3.3062,3.3181,3.2825,3.3062,11755200.0],["1989-12-01",2.763,2.7749,2.7511,2.763,8195200.0],["1989-12-04",2.9857,2.9976,2.9795,2.9857,5201600.0],["1989-12-05",3.0925,3.0982,3.0807,3.0925,8236800.0],["1989-12-06",2.8964,2.8964,2.8727,2.8964,7054400.0],["1989-12-07",3.122,3.1281,3.1044,3.122,3251200.0],["1989-12-08",3.122,3.122,3.122,3.122,0.0],["1989-12-11",3.122,3.122,3.122,3.122,0.0],["1989-12-12",3.6443,3.6799,3.5018,3.6443,28331200.0],["1989-12-13",3.6267,3.6742,3.6087,3.6267,19220800.0],["1989-12-14",3.5555,3.603,3.5436,3.5555,9812800.0],["1989-12-15",3.5436,3.5673,3.5018,3.5436,16976000.0],["1989-12-18",3.5137,3.5731,3.508,3.5137,8326400.0],["1989-12-19",3.5137,3.5256,3.4961,3.5137,10368000.0],["1989-12-20",3.5555,3.5555,3.5199,3.5555,10020800.0],["1989-12-21",3.5493,3.5731,3.5374,3.5493,6208000.0],["1989-12-22",3.5555,3.5792,3.5493,3.5555,3427200.0],["1989-12-26",3.5849,3.5968,3.5612,3.5849,4588800.0],["1989-12-27",3.6205,3.6324,3.6148,3.6205,5819200.0],["1989-12-28",3.6324,3.6324,3.5849,3.6324,7854400.0],["1989-12-29",3.6799,3.6861,3.6386,3.6799,4000000.0],["1990-01-02",3.6623,3.6742,3.6324,3.6623,9574400.0],["1990-01-03",3.5374,3.5493,3.5317,3.5374,9323200.0],["1990-01-04",3.5374,3.5374,3.5374,3.5374,0.0],["1990-01-05",3.4605,3.4724,3.4486,3.4605,6422400.0],["1990-01-08",3.9885,4.0004,3.9591,3.9885,11630400.0],["1990-01-09",3.9885,3.9885,3.9885,3.9885,0.0],["1990-01-10",3.7573,3.763,3.7036,3.7573,13132800.0],["1990-01-11",3.7217,3.7392,3.6742,3.7217,4918400.0],["1990-01-12",3.7217,3.7217,3.7217,3.7217,0.0],["1990-01-15",3.4724,3.4843,3.413,3.4724,4440000.0],["1990-01-16",3.4843,3.4843,3.4012,3.4843,7576000.0],["1990-01-17",3.4662,3.4843,3.4368,3.4662,7561600.0],["1990-01-18",3.4605,3.4662,3.4012,3.4605,12174400.0],["1990-01-19",3.4543,3.4961,3.4543,3.4543,10867200.0],["1990-01-22",3.3712,3.4662,3.3475,3.3712,7272000.0],["1990-01-23",3.4543,3.4605,3.4012,3.4543,9636800.0],["1990-01-24",3.4425,3.4662,3.3893,3.4425,8644800.0],["1990-01-25",3.4187,3.4724,3.4012,3.4187,8652800.0],["1990-01-26",3.4605,3.4724,3.4368,3.4605,8288000.0],["1990-01-29",3.5317,3.5436,3.49,3.5317,8180800.0],["1990-01-30",3.5374,3.5731,3.5199,3.5374,10824000.0],["1990-01-31",3.6443,3.6443,3.5911,3.6443,13828800.0],["1990-02-01",3.6918,3.6979,3.6561,3.6918,10467200.0],["1990-02-02",3.6623,3.668,3.6386,3.6623,5080000.0],["1990-02-05",3.5018,3.5018,3.4781,3.5018,6302400.0],["1990-02-06",3.5018,3.5018,3.5018,3.5018,0.0],["1990-02-07",3.5849,3.5849,3.5612,3.5849,6049600.0],["1990-02-08",4.036,4.131,4.036,4.036,23385600.0],["1990-02-09",4.036,4.036,4.036,4.036,0.0],["1990-02-12",4.036,4.036,4.036,4.036,0.0],["1990-02-13",3.6267,3.6443,3.5968,3.6267,9867200.0],["1990-02-14",3.6267,3.6443,3.6148,3.6267,5950400.0],["1990-02-15",3.6799,3.6979,3.6386,3.6799,8078400.0],["1990-02-16",3.6918,3.7155,3.6799,3.6918,7824000.0],["1990-02-20",3.6267,3.6504,3.6087,3.6267,6204800.0],["1990-02-21",3.6386,3.6443,3.5968,3.6386,7184000.0],["1990-02-22",3.5911,3.6386,3.573,3.5911,9361600.0],["1990-02-23",3.5493,3.5731,3.5317,3.5493,5731200.0],["1990-02-26",3.5792,3.5792,3.5199,3.5792,7753600.0],["1990-02-27",3.5911,3.6148,3.5792,3.5911,7729600.0],["1990-02-28",3.5555,3.5968,3.5493,3.5555,9947200.0],["1990-03-01",3.668,3.7155,3.6623,3.668,9176000.0],["1990-03-02",3.668,3.668,3.668,3.668,0.0],["1990-03-05",3.5256,3.5436,3.5199,3.5256,7856000.0],["1990-03-06",3.5256,3.5256,3.5256,3.5256,0.0],["1990-03-07",3.5792,3.5849,3.573,3.5792,3590400.0],["1990-03-08",3.9885,4.036,3.9648,3.9885,32401600.0],["1990-03-09",3.9885,3.9885,3.9885,3.9885,0.0],["1990-03-12",3.7454,3.7748,3.7217,3.7454,5140800.0],["1990-03-13",3.5317,3.5436,3.5256,3.5317,9910400.0],["1990-03-14",3.5674,3.5731,3.5317,3.5674,6366400.0],["1990-03-15",3.5968,3.5968,3.5674,3.5968,5315200.0],["1990-03-16",3.6267,3.6504,3.6205,3.6267,13049600.0],["1990-03-19",3.6205,3.6267,3.5968,3.6205,4761600.0],["1990-03-20",3.5849,3.6205,3.5792,3.5849,5620800.0],["1990-03-21",3.5493,3.5911,3.5493,3.5493,5756800.0],["1990-03-22",3.5436,3.573,3.5317,3.5436,6718400.0],["1990-03-23",3.5674,3.5792,3.5555,3.5674,4163200.0],["1990-03-26",3.6087,3.6148,3.5911,3.6087,2916800.0],["1990-03-27",3.5968,3.5968,3.5674,3.5968,4584000.0],["1990-03-28",3.5911,3.6087,3.5849,3.5911,2030400.0],["1990-03-29",3.5968,3.6148,3.5911,3.5968,5409600.0],["1990-03-30",3.6148,3.6205,3.5911,3.6148,7380800.0],["1990-04-02",3.6148,3.6148,3.6148,3.6148,0.0],["1990-04-03",3.6148,3.6148,3.6148,3.6148,0.0],["1990-04-04",3.5849,3.6324,3.5612,3.5849,4579200.0],["1990-04-05",3.603,3.603,3.5612,3.603,7048000.0],["1990-04-06",3.6504,3.6561,3.6386,3.6504,8963200.0],["1990-04-09",3.8879,3.8879,3.8404,3.8879,3584000.0],["1990-04-10",3.7929,3.7929,3.7573,3.7929,4472000.0],["1990-04-11",3.7929,3.7929,3.7929,3.7929,0.0],["1990-04-12",3.7155,3.7274,3.6861,3.7155,7340800.0],["1990-04-16",3.5911,3.6148,3.5849,3.5911,7899200.0],["1990-04-17",3.5849,3.5849,3.5555,3.5849,3964800.0],["1990-04-18",3.5731,3.5968,3.5612,3.5731,7217600.0],["1990-04-19",3.5792,3.5911,3.5674,3.5792,8918400.0],["1990-04-20",3.5612,3.5968,3.5493,3.5612,11590400.0],["1990-04-23",3.508,3.5317,3.508,3.508,6611200.0],["1990-04-24",3.4961,3.5256,3.4843,3.4961,7193600.0],["1990-04-25",3.5018,3.508,3.4781,3.5018,6582400.0],["1990-04-26",3.4843,3.5018,3.4662,3.4843,5235200.0],["1990-04-27",3.4306,3.4662,3.4187,3.4306,8400000.0],["1990-04-30",3.4543,3.4543,3.413,3.4543,5123200.0],["1990-05-01",3.603,3.6324,3.5792,3.603,7198400.0],["1990-05-02",3.6979,3.7036,3.6504,3.6979,6454400.0],["1990-05-03",3.5317,3.5612,3.5137,3.5317,8507200.0],["1990-05-04",3.5911,3.6148,3.5849,3.5911,4796800.0],["1990-05-07",3.5374,3.5674,3.5374,3.5374,4908800.0],["1990-05-08",3.5374,3.5374,3.5374,3.5374,0.0],["1990-05-09",3.9591,3.971,3.9054,3.9591,5803200.0],["1990-05-10",3.7986,3.8404,3.7217,3.7986,7222400.0],["1990-05-11",3.781,3.7867,3.7335,3.781,6448000.0],["1990-05-14",3.7098,3.7335,3.6623,3.7098,7908800.0],["1990-05-15",3.6861,3.6979,3.6742,3.6861,7448000.0],["1990-05-16",3.6918,3.7036,3.6799,3.6918,7848000.0],["1990-05-17",3.7454,3.7573,3.7274,3.7454,8867200.0],["1990-05-18",3.7155,3.7274,3.6979,3.7155,5779200.0],["1990-05-21",3.7217,3.7454,3.6918,3.7217,28126400.0],["1990-05-22",3.7882,3.7941,3.7574,3.7882,25044800.0],["1990-05-23",3.7574,3.7883,3.7574,3.7574,23622400.0],["1990-05-24",3.7329,3.7574,3.7207,3.7329,23912000.0],["1990-05-25",3.6903,3.7148,3.6781,3.6903,20913600.0],["1990-05-29",3.7515,3.7515,3.7026,3.7515,39291200.0],["1990-05-30",3.7638,3.7819,3.7574,3.7638,12217600.0],["1990-05-31",3.7574,3.7696,3.7393,3.7574,10856000.0],["1990-06-01",3.7574,3.7574,3.7574,3.7574,0.0],["1990-06-04",3.7085,3.7085,3.6717,3.7085,5456000.0],["1990-06-05",3.7085,3.7085,3.7085,3.7085,0.0],["1990-06-06",3.684,3.6903,3.6781,3.684,7510400.0],["1990-06-07",3.6781,3.684,3.6473,3.6781,5267200.0],["1990-06-08",4.1368,4.1613,4.1123,4.1368,14049600.0],["1990-06-11",3.8676,3.9043,3.8676,3.8676,4035200.0],["1990-06-12",3.7638,3.8127,3.7452,3.7638,12766400.0],["1990-06-13",3.7148,3.7393,3.7085,3.7148,10611200.0],["1990-06-14",3.7148,3.7271,3.7085,3.7148,4652800.0],["1990-06-15",3.7085,3.7085,3.6717,3.7085,15518400.0],["1990-06-18",3.6717,3.6903,3.6717,3.6717,6043200.0],["1990-06-19",3.7207,3.7207,3.6903,3.7207,6275200.0],["1990-06-20",3.7207,3.7452,3.6962,3.7207,11689600.0],["1990-06-21",3.7026,3.7026,3.684,3.7026,5336000.0],["1990-06-22",3.6595,3.7271,3.6595,3.6595,9139200.0],["1990-06-25",3.6595,3.7026,3.6536,3.6595,6729600.0],["1990-06-26",3.7026,3.7148,3.6903,3.7026,9139200.0],["1990-06-27",3.7026,3.7148,3.6962,3.7026,8254400.0],["1990-06-28",3.6903,3.6962,3.684,3.6903,4720000.0],["1990-06-29",3.684,3.6962,3.6717,3.684,6462400.0],["1990-07-02",3.8064,3.8127,3.7148,3.8064,13945600.0],["1990-07-03",3.6717,3.7026,3.6659,3.6717,7936000.0],["1990-07-05",3.7393,3.7574,3.7085,3.7393,2472000.0],["1990-07-06",3.6903,3.7085,3.6781,3.6903,6793600.0],["1990-07-09",4.082,4.1065,4.0634,4.082,5900800.0],["1990-07-10",4.082,4.082,4.082,4.082,0.0],["1990-07-11",3.8553,3.8798,3.8553,3.8553,4230400.0],["1990-07-12",3.8005,3.8005,3.7696,3.8005,7811200.0],["1990-07-13",3.9351,3.9474,3.892,3.9351,14776000.0],["1990-07-16",3.9351,3.941,3.9165,3.9351,7017600.0],["1990-07-17",3.9229,3.9288,3.9043,3.9229,5976000.0],["1990-07-18",3.9043,3.9229,3.8984,3.9043,6720000.0],["1990-07-19",3.9532,3.9532,3.8984,3.9532,12857600.0],["1990-07-20",3.9532,3.9777,3.941,3.9532,12097600.0],["1990-07-23",3.892,3.9596,3.8494,3.892,11849600.0],["1990-07-24",3.9963,4.0086,3.9229,3.9963,12484800.0],["1990-07-25",3.99,4.0267,3.9777,3.99,11548800.0],["1990-07-26",3.9351,3.9718,3.9043,3.9351,7908800.0],["1990-07-27",3.9532,3.9718,3.9288,3.9532,10089600.0],["1990-07-30",4.0144,4.0144,3.941,4.0144,8808000.0],["1990-07-31",4.082,4.1001,4.033,4.082,13924800.0],["1990-08-01",3.7393,3.7452,3.7085,3.7393,7342400.0],["1990-08-02",3.8005,3.8372,3.7941,3.8005,13372800.0],["1990-08-03",3.7393,3.7393,3.6962,3.7393,9742400.0],["1990-08-06",3.6659,3.6903,3.6595,3.6659,4806400.0],["1990-08-07",3.6659,3.6659,3.6659,3.6659,0.0],["1990-08-08",4.0144,4.0511,4.0086,4.0144,12092800.0],["1990-08-09",4.0144,4.0144,4.0144,4.0144,0.0],["1990-08-10",3.9596,3.9777,3.9532,3.9596,4291200.0],["1990-08-13",4.0942,4.1001,4.0022,4.0942,5910400.0],["1990-08-14",4.0756,4.082,4.0575,4.0756,4876800.0],["1990-08-15",4.0575,4.0879,4.0453,4.0575,5787200.0],["1990-08-16",4.082,4.1123,4.0389,4.082,6934400.0],["1990-08-17",4.1491,4.1554,4.1123,4.1491,9337600.0],["1990-08-20",4.1432,4.1491,4.1123,4.1432,6155200.0],["1990-08-21",4.0389,4.1123,4.0267,4.0389,9793600.0],["1990-08-22",4.033,4.0575,4.0267,4.033,8284800.0],["1990-08-23",3.9229,4.0022,3.9229,3.9229,10228800.0],["1990-08-24",3.8553,3.9532,3.8005,3.8553,16107200.0],["1990-08-27",3.8676,3.941,3.8676,3.8676,5512000.0],["1990-08-28",3.9532,3.9596,3.8798,3.9532,5856000.0],["1990-08-29",3.9718,3.9963,3.9655,3.9718,6694400.0],["1990-08-30",3.8798,3.9718,3.8617,3.8798,8398400.0],["1990-08-31",3.9532,3.9532,3.8617,3.9532,8048000.0],["1990-09-04",3.6903,3.7026,3.684,3.6903,3652800.0],["1990-09-05",3.7148,3.7329,3.7085,3.7148,9428800.0],["1990-09-06",3.7148,3.7148,3.7148,3.7148,0.0],["1990-09-07",3.684,3.6903,3.6781,3.684,6153600.0],["1990-09-10",3.9106,3.9655,3.9106,3.9106,9131200.0],["1990-09-11",3.8494,3.8494,3.7941,3.8494,6398400.0],["1990-09-12",3.8494,3.8494,3.8494,3.8494,0.0],["1990-09-13",4.0389,4.0389,4.0086,4.0389,7668800.0],["1990-09-14",4.0575,4.0756,4.0267,4.0575,8024000.0],["1990-09-17",4.1491,4.1554,4.0453,4.1491,7784000.0],["1990-09-18",4.124,4.1426,4.074,4.124,7436800.0],["1990-09-19",4.074,4.105,4.0549,4.074,9934400.0],["1990-09-20",4.0549,4.0615,4.0174,4.0549,28001600.0],["1990-09-21",4.0489,4.0489,4.0049,4.0489,13281600.0],["1990-09-24",4.0299,4.0424,4.0299,4.0299,5812800.0],["1990-09-25",4.0049,4.0239,3.9738,4.0049,8694400.0],["1990-09-26",3.9238,3.9423,3.8922,3.9238,10600000.0],["1990-09-27",3.8672,3.9113,3.8547,3.8672,12425600.0],["1990-09-28",3.8547,3.8737,3.7861,3.8547,11048000.0],["1990-10-01",3.7421,3.7796,3.7045,3.7421,10355200.0],["1990-10-02",3.7421,3.7421,3.7421,3.7421,0.0],["1990-10-03",3.7421,3.7421,3.7421,3.7421,0.0],["1990-10-04",3.7736,3.7736,3.7421,3.7736,8937600.0],["1990-10-05",3.7986,3.8111,3.7921,3.7986,7929600.0],["1990-10-08",4.1175,4.1365,4.0865,4.1175,8355200.0],["1990-10-09",4.105,4.1551,4.0925,4.105,4316800.0],["1990-10-10",3.9864,4.0615,3.9298,3.9864,12790400.0],["1990-10-11",3.9864,3.9864,3.9864,3.9864,0.0],["1990-10-12",3.8547,3.8922,3.8487,3.8547,5145600.0],["1990-10-15",3.9238,3.9799,3.9048,3.9238,12771200.0],["1990-10-16",3.9363,3.9363,3.9173,3.9363,7094400.0],["1990-10-17",3.9173,3.9548,3.9173,3.9173,8824000.0],["1990-10-18",3.9363,3.9363,3.8922,3.9363,6398400.0],["1990-10-19",3.9738,3.9738,3.9113,3.9738,8395200.0],["1990-10-22",3.9673,3.9864,3.9548,3.9673,5436800.0],["1990-10-23",3.9799,4.0239,3.9738,3.9799,5846400.0],["1990-10-24",4.0049,4.0114,3.9613,4.0049,5616000.0],["1990-10-25",3.9738,4.0049,3.9673,3.9738,5379200.0],["1990-10-26",3.9423,3.9613,3.9423,3.9423,3051200.0],["1990-10-29",3.8737,3.9548,3.8547,3.8737,9670400.0],["1990-10-30",3.8988,3.8988,3.8297,3.8988,7188800.0],["1990-10-31",3.8862,3.9018,3.8737,3.8862,7785600.0],["1990-11-01",3.7546,3.7671,3.7421,3.7546,6523200.0],["1990-11-02",3.7546,3.7546,3.7546,3.7546,0.0],["1990-11-05",3.8737,3.8922,3.8046,3.8737,10816000.0],["1990-11-06",3.7611,3.7611,3.717,3.7611,7766400.0],["1990-11-07",3.8297,3.8297,3.7671,3.8297,10208000.0],["1990-11-08",3.8297,3.8297,3.8297,3.8297,0.0],["1990-11-09",4.0865,4.099,4.0615,4.0865,2851200.0],["1990-11-12",3.8111,3.8422,3.8111,3.8111,5971200.0],["1990-11-13",3.9048,3.9488,3.9048,3.9048,3937600.0],["1990-11-14",3.8988,3.9113,3.8988,3.8988,5107200.0],["1990-11-15",3.8422,3.8862,3.8237,3.8422,9086400.0],["1990-11-16",3.8046,3.8422,3.7921,3.8046,10161600.0],["1990-11-19",3.8547,3.8547,3.8297,3.8547,8369600.0],["1990-11-20",3.8422,3.8672,3.8362,3.8422,8689600.0],["1990-11-21",3.8422,3.8547,3.8297,3.8422,5833600.0],["1990-11-23",3.8922,3.9113,3.8797,3.8922,3691200.0],["1990-11-26",3.9298,3.9298,3.9048,3.9298,9209600.0],["1990-11-27",3.9864,3.9864,3.9488,3.9864,9819200.0],["1990-11-28",3.9363,3.9864,3.9363,3.9363,5075200.0],["1990-11-29",3.9613,3.9799,3.9423,3.9613,7960000.0],["1990-11-30",3.9924,4.0239,3.9673,3.9924,9147200.0],["1990-12-03",3.7546,3.7611,3.7486,3.7546,5065600.0],["1990-12-04",3.7861,3.7921,3.7421,3.7861,5576000.0],["1990-12-05",3.7861,3.7861,3.7861,3.7861,0.0],["1990-12-06",3.7921,3.8046,3.7611,3.7921,7545600.0],["1990-12-07",3.9423,3.9488,3.8362,3.9423,18132800.0],["1990-12-10",3.9548,4.0174,3.9548,3.9548,7913600.0],["1990-12-11",3.9613,3.9799,3.9298,3.9613,3896000.0],["1990-12-12",3.7921,3.8237,3.7861,3.7921,15193600.0],["1990-12-13",3.8046,3.8172,3.7861,3.8046,8673600.0],["1990-12-14",3.8362,3.8422,3.8111,3.8362,6686400.0],["1990-12-17",3.8547,3.8612,3.8297,3.8547,4262400.0],["1990-12-18",3.9238,3.9298,3.8862,3.9238,8404800.0],["1990-12-19",3.8988,3.9173,3.8922,3.8988,5921600.0],["1990-12-20",3.8362,3.8487,3.8237,3.8362,7374400.0],["1990-12-21",3.8422,3.8422,3.8172,3.8422,13849600.0],["1990-12-24",3.8237,3.8297,3.8111,3.8237,1531200.0],["1990-12-26",3.8672,3.8797,3.8297,3.8672,2115200.0],["1990-12-27",3.8672,3.8737,3.8547,3.8672,3352000.0],["1990-12-28",3.8988,3.8988,3.8737,3.8988,3995200.0],["1990-12-31",3.9363,3.9423,3.8862,3.9363,2878400.0],["1991-01-02",3.7421,3.7736,3.7295,3.7421,8592000.0],["1991-01-03",4.0615,4.08,4.0299,4.0615,8408000.0],["1991-01-04",3.9298,3.9488,3.9113,3.9298,7598400.0],["1991-01-07",3.9488,3.9488,3.9173,3.9488,8640000.0],["1991-01-08",4.13,4.1426,4.1175,4.13,4806400.0],["1991-01-09",4.13,4.13,4.13,4.13,0.0],["1991-01-10",4.0424,4.0489,4.0364,4.0424,6126400.0],["1991-01-11",4.08,4.099,4.0489,4.08,8945600.0],["1991-01-14",3.711,3.7235,3.686,3.711,4737600.0],["1991-01-15",3.7486,3.7486,3.6985,3.7486,4049600.0],["1991-01-16",3.711,3.7235,3.6795,3.711,4233600.0],["1991-01-17",3.7861,3.7861,3.711,3.7861,11571200.0],["1991-01-18",3.7921,3.7921,3.7361,3.7921,13456000.0],["1991-01-21",3.7295,3.7546,3.711,3.7295,9497600.0],["1991-01-22",3.7235,3.7486,3.711,3.7235,5662400.0],["1991-01-23",3.711,3.717,3.686,3.711,8244800.0],["1991-01-24",3.7235,3.7421,3.686,3.7235,6280000.0],["1991-01-25",3.7421,3.7486,3.7295,3.7421,6209600.0],["1991-01-28",3.7611,3.7671,3.7486,3.7611,3620800.0],["1991-01-29",3.7486,3.7671,3.7421,3.7486,3736000.0],["1991-01-30",3.7486,3.7486,3.7295,3.7486,4209600.0],["1991-01-31",3.7736,3.7736,3.7421,3.7736,6940800.0],["1991-02-01",3.9298,3.9488,3.9238,3.9298,6515200.0],["1991-02-04",3.9548,3.9613,3.9113,3.9548,6705600.0],["1991-02-05",4.1491,4.1926,4.1426,4.1491,9785600.0],["1991-02-06",4.1491,4.1491,4.1491,4.1491,0.0],["1991-02-07",3.8922,3.9423,3.8922,3.8922,8171200.0],["1991-02-08",4.105,4.1426,4.099,4.105,6534400.0],["1991-02-11",4.105,4.105,4.105,4.105,0.0],["1991-02-12",3.9738,3.9738,3.8797,3.9738,14284800.0],["1991-02-13",4.0424,4.0489,4.0174,4.0424,8601600.0],["1991-02-14",4.0114,4.0424,3.9989,4.0114,7624000.0],["1991-02-15",4.0174,4.0174,3.9799,4.0174,8689600.0],["1991-02-19",4.0114,4.0364,3.9924,4.0114,11588800.0],["1991-02-20",3.9548,3.9799,3.9488,3.9548,7251200.0],["1991-02-21",3.9488,3.9799,3.9423,3.9488,4859200.0],["1991-02-22",3.9423,3.9799,3.9363,3.9423,8876800.0],["1991-02-25",3.9488,4.0049,3.9363,3.9488,8952000.0],["1991-02-26",3.9363,3.9488,3.9173,3.9363,5105600.0],["1991-02-27",4.0549,4.0675,3.9738,4.0549,15305600.0],["1991-02-28",4.08,4.099,4.0549,4.08,11089600.0],["1991-03-01",3.8612,3.8988,3.8547,3.8612,4321600.0],["1991-03-04",3.9423,3.9548,3.9238,3.9423,6947200.0],["1991-03-05",4.1491,4.1491,4.124,4.1491,13630400.0],["1991-03-06",4.124,4.124,4.08,4.124,8049600.0],["1991-03-07",3.8297,3.8922,3.8297,3.8297,9716800.0],["1991-03-08",3.8297,3.8297,3.8297,3.8297,0.0],["1991-03-11",3.8297,3.8297,3.8297,3.8297,0.0],["1991-03-12",3.9488,3.9613,3.9363,3.9488,8392000.0],["1991-03-13",4.0615,4.0615,3.9989,4.0615,12097600.0],["1991-03-14",4.0489,4.074,4.0299,4.0489,9089600.0],["1991-03-15",4.0114,4.0299,3.9864,4.0114,19628800.0],["1991-03-18",3.9488,3.9673,3.9363,3.9488,12425600.0],["1991-03-19",3.8862,3.9113,3.8297,3.8862,17627200.0],["1991-03-20",3.9238,3.9363,3.8737,3.9238,15780800.0],["1991-03-21",3.9673,3.9864,3.9673,3.9673,7104000.0],["1991-03-22",3.9548,3.9613,3.9238,3.9548,5833600.0],["1991-03-25",3.9363,3.9423,3.9238,3.9363,13878400.0],["1991-03-26",3.9548,3.9548,3.9173,3.9548,7657600.0],["1991-03-27",3.9113,3.9363,3.9048,3.9113,11430400.0],["1991-03-28",3.9298,3.9298,3.8922,3.9298,7590400.0],["1991-04-01",3.8111,3.8487,3.7986,3.8111,7675200.0],["1991-04-02",3.7611,3.7611,3.7295,3.7611,11812800.0],["1991-04-03",4.0049,4.0615,4.0049,4.0049,8648000.0],["1991-04-04",3.9363,3.9613,3.9238,3.9363,6030400.0],["1991-04-05",3.9363,3.9363,3.9363,3.9363,0.0],["1991-04-08",3.9363,3.9363,3.9363,3.9363,0.0],["1991-04-09",4.0675,4.099,4.0489,4.0675,4886400.0],["1991-04-10",4.0049,4.0364,4.0049,4.0049,6569600.0],["1991-04-11",4.124,4.124,4.0925,4.124,5350400.0],["1991-04-12",3.9613,3.9799,3.9363,3.9613,9763200.0],["1991-04-15",4.13,4.1426,4.0925,4.13,9324800.0],["1991-04-16",4.1491,4.1551,4.0865,4.1491,9190400.0],["1991-04-17",4.1801,4.1926,4.1551,4.1801,12464000.0],["1991-04-18",4.074,4.13,4.0675,4.074,11000000.0],["1991-04-19",4.0114,4.0364,4.0049,4.0114,9302400.0],["1991-04-22",3.9738,3.9864,3.9423,3.9738,12860800.0],["1991-04-23",4.0549,4.0615,4.0299,4.0549,9659200.0],["1991-04-24",4.0549,4.0615,4.0114,4.0549,12624000.0],["1991-04-25",4.0364,4.0549,4.0114,4.0364,11968000.0],["1991-04-26",4.0549,4.0675,4.0174,4.0549,11286400.0],["1991-04-29",4.0865,4.105,4.0239,4.0865,11435200.0],["1991-04-30",4.1491,4.1676,4.08,4.1491,13273600.0],["1991-05-01",4.1491,4.1491,4.1491,4.1491,0.0],["1991-05-02",3.7796,3.7861,3.7361,3.7796,9360000.0],["1991-05-03",4.074,4.0925,4.0174,4.074,9576000.0],["1991-05-06",4.0865,4.13,4.0675,4.0865,9076800.0],["1991-05-07",3.8237,3.8362,3.8111,3.8237,4665600.0],["1991-05-08",4.124,4.13,4.105,4.124,3596800.0],["1991-05-09",4.0549,4.0865,4.0549,4.0549,4588800.0],["1991-05-10",4.0549,4.0549,4.0549,4.0549,0.0],["1991-05-13",4.1551,4.1801,4.1426,4.1551,7971200.0],["1991-05-14",4.124,4.124,4.074,4.124,11443200.0],["1991-05-15",4.124,4.1616,4.1175,4.124,15030400.0],["1991-05-16",4.1365,4.1491,4.1175,4.1365,45424000.0],["1991-05-17",4.1423,4.1485,4.0779,4.1423,36515200.0],["1991-05-20",4.1742,4.1871,4.1423,4.1742,11928000.0],["1991-05-21",4.2258,4.2386,4.1938,4.2258,13481600.0],["1991-05-22",4.1871,4.2196,4.1871,4.1871,21920000.0],["1991-05-23",4.1742,4.1871,4.1613,4.1742,6179200.0],["1991-05-24",4.1938,4.2,4.1613,4.1938,6577600.0],["1991-05-28",4.2258,4.2582,4.1742,4.2258,7708800.0],["1991-05-29",4.2325,4.2386,4.2196,4.2325,8337600.0],["1991-05-30",4.2258,4.2325,4.2129,4.2258,9068800.0],["1991-05-31",4.2258,4.2386,4.2067,4.2258,9960000.0],["1991-06-03",4.2129,4.2258,4.1809,4.2129,11643200.0],["1991-06-04",4.2129,4.2129,4.2129,4.2129,0.0],["1991-06-05",4.3098,4.3226,4.2453,4.3098,11758400.0],["1991-06-06",4.168,4.1938,4.168,4.168,7360000.0],["1991-06-07",4.168,4.168,4.168,4.168,0.0],["1991-06-10",4.168,4.168,4.168,4.168,0.0],["1991-06-11",4.2582,4.2644,4.2386,4.2582,5510400.0],["1991-06-12",4.1036,4.1356,4.0583,4.1036,9284800.0],["1991-06-13",4.0712,4.084,4.0392,4.0712,6099200.0],["1991-06-14",4.0969,4.1098,4.0712,4.0969,7795200.0],["1991-06-17",4.0583,4.084,4.0583,4.0583,4899200.0],["1991-06-18",4.0067,4.0521,4.0067,4.0067,7004800.0],["1991-06-19",4.0006,4.0134,3.9707,4.0006,8992000.0],["1991-06-20",4.0196,4.0325,3.9939,4.0196,9902400.0],["1991-06-21",4.0392,4.065,4.0134,4.0392,9246400.0],["1991-06-24",4.0006,4.0263,3.9939,4.0006,10388800.0],["1991-06-25",4.0067,4.0134,3.9939,4.0067,7984000.0],["1991-06-26",4.0067,4.0325,3.981,4.0067,7334400.0],["1991-06-27",4.0263,4.0325,4.0067,4.0263,8488000.0],["1991-06-28",3.9939,4.0134,3.9748,3.9939,7891200.0],["1991-07-01",3.865,3.9037,3.865,3.865,4889600.0],["1991-07-02",4.0712,4.1485,4.0454,4.0712,16000000.0],["1991-07-03",4.2515,4.2902,4.2258,4.2515,7260800.0],["1991-07-05",4.3355,4.3675,4.3355,4.3355,14521600.0],["1991-07-08",4.3031,4.3031,4.284,4.3031,5187200.0],["1991-07-09",4.3031,4.3031,4.3031,4.3031,0.0],["1991-07-10",4.1423,4.1485,4.1227,4.1423,4857600.0],["1991-07-11",4.2902,4.2902,4.2582,4.2902,4905600.0],["1991-07-12",4.2902,4.2902,4.2902,4.2902,0.0],["1991-07-15",4.1552,4.1742,4.0969,4.1552,13012800.0],["1991-07-16",4.1294,4.1613,4.1098,4.1294,13078400.0],["1991-07-17",4.1552,4.1809,4.1227,4.1552,13708800.0],["1991-07-18",4.2196,4.2325,4.1871,4.2196,11364800.0],["1991-07-19",4.2067,4.2453,4.2067,4.2067,6432000.0],["1991-07-22",4.2325,4.2325,4.2129,4.2325,4510400.0],["1991-07-23",4.2129,4.2515,4.2129,4.2129,7729600.0],["1991-07-24",4.2386,4.2515,4.2258,4.2386,5948800.0],["1991-07-25",4.1938,4.2258,4.1742,4.1938,5640000.0],["1991-07-26",4.2,4.2129,4.1871,4.2,3776000.0],["1991-07-29",4.2258,4.2386,4.1871,4.2258,7064000.0],["1991-07-30",4.2711,4.2711,4.2515,4.2711,5758400.0],["1991-07-31",4.2453,4.2644,4.2386,4.2453,6737600.0],["1991-08-01",3.8717,3.8908,3.8521,3.8717,7192000.0],["1991-08-02",4.1423,4.1613,4.0712,4.1423,12500800.0],["1991-08-05",4.3355,4.3355,4.2902,4.3355,14840000.0],["1991-08-06",4.3355,4.3355,4.3355,4.3355,0.0],["1991-08-07",3.9423,3.981,3.9037,3.9423,9336000.0],["1991-08-08",4.2325,4.2644,4.2258,4.2325,8348800.0],["1991-08-09",4.2325,4.2325,4.2325,4.2325,0.0],["1991-08-12",4.2325,4.2325,4.2325,4.2325,0.0],["1991-08-13",4.2067,4.2325,4.2067,4.2067,6220800.0],["1991-08-14",4.168,4.2067,4.1613,4.168,6137600.0],["1991-08-15",4.1165,4.168,4.1098,4.1165,6888000.0],["1991-08-16",4.1036,4.1294,4.0712,4.1036,9156800.0],["1991-08-19",4.0006,4.0583,3.9037,4.0006,19913600.0],["1991-08-20",4.0521,4.0583,4.0006,4.0521,14552000.0],["1991-08-21",4.168,4.1871,4.0907,4.168,9835200.0],["1991-08-22",4.1485,4.1613,4.1356,4.1485,8305600.0],["1991-08-23",4.1613,4.1613,4.1227,4.1613,5568000.0],["1991-08-26",4.1227,4.1613,4.1165,4.1227,4398400.0],["1991-08-27",4.1165,4.1165,4.0969,4.1165,5721600.0],["1991-08-28",4.1613,4.1871,4.1098,4.1613,6688000.0],["1991-08-29",4.168,4.1742,4.1552,4.168,5148800.0],["1991-08-30",4.1809,4.1809,4.1552,4.1809,3417600.0],["1991-09-03",4.1809,4.1809,4.1809,4.1809,0.0],["1991-09-04",4.0067,4.0454,4.0006,4.0067,10478400.0],["1991-09-05",4.3613,4.3675,4.3288,4.3613,11406400.0],["1991-09-06",4.3613,4.3613,4.3613,4.3613,0.0],["1991-09-09",4.2258,4.2386,4.2,4.2258,5456000.0],["1991-09-10",4.1165,4.1356,4.1098,4.1165,6956800.0],["1991-09-11",4.1165,4.1165,4.1165,4.1165,0.0],["1991-09-12",4.0583,4.1098,4.0454,4.0583,7108800.0],["1991-09-13",4.2386,4.2515,4.2,4.2386,9089600.0],["1991-09-16",4.2882,4.2945,4.2418,4.2882,28896000.0],["1991-09-17",4.2945,4.3077,4.2682,4.2945,92070400.0],["1991-09-18",4.3077,4.3672,4.275,4.3077,35635200.0],["1991-09-19",4.2813,4.3014,4.275,4.2813,121249600.0],["1991-09-20",4.2355,4.2618,4.2155,4.2355,14678400.0],["1991-09-23",4.2092,4.2418,4.2092,4.2092,7155200.0],["1991-09-24",4.1891,4.2287,4.176,4.1891,10638400.0],["1991-09-25",4.2355,4.2418,4.1891,4.2355,5107200.0],["1991-09-26",4.2223,4.2418,4.2155,4.2223,4966400.0],["1991-09-27",4.2418,4.2487,4.2155,4.2418,5131200.0],["1991-09-30",4.2619,4.2619,4.2355,4.2619,7595200.0],["1991-10-01",3.9325,3.9457,3.9257,3.9325,3804800.0],["1991-10-02",3.9325,3.9325,3.9325,3.9325,0.0],["1991-10-03",3.9325,3.9325,3.9325,3.9325,0.0],["1991-10-04",4.0969,4.1038,4.0837,4.0969,6780800.0],["1991-10-07",4.0837,4.1301,4.0774,4.0837,7382400.0],["1991-10-08",4.0837,4.0837,4.0837,4.0837,0.0],["1991-10-09",4.3145,4.3409,4.3014,4.3145,4492800.0],["1991-10-10",4.196,4.2223,4.1828,4.196,8049600.0],["1991-10-11",4.196,4.196,4.196,4.196,0.0],["1991-10-14",4.2682,4.2813,4.2287,4.2682,7774400.0],["1991-10-15",4.2945,4.3014,4.275,4.2945,11470400.0],["1991-10-16",4.3409,4.3472,4.3145,4.3409,8112000.0],["1991-10-17",4.3277,4.334,4.3077,4.3277,4593600.0],["1991-10-18",4.334,4.3409,4.3209,4.334,7278400.0],["1991-10-21",4.3145,4.3277,4.3077,4.3145,4520000.0],["1991-10-22",4.2813,4.3145,4.275,4.2813,6337600.0],["1991-10-23",4.2813,4.2945,4.2682,4.2813,5992000.0],["1991-10-24",4.2287,4.2682,4.2023,4.2287,9345600.0],["1991-10-25",4.2155,4.2287,4.2023,4.2155,5755200.0],["1991-10-28",4.2418,4.2418,4.2223,4.2418,5609600.0],["1991-10-29",4.2945,4.3014,4.2287,4.2945,8851200.0],["1991-10-30",4.2813,4.3014,4.2682,4.2813,5472000.0],["1991-10-31",4.2619,4.275,4.2487,4.2619,6928000.0],["1991-11-01",3.9257,3.9325,3.8466,3.9257,7633600.0],["1991-11-04",4.1828,4.196,4.1233,4.1828,11350400.0],["1991-11-05",4.1828,4.1828,4.1828,4.1828,0.0],["1991-11-06",4.2355,4.2487,4.2155,4.2355,5316800.0],["1991-11-07",4.0574,4.0969,4.0511,4.0574,7339200.0],["1991-11-08",4.0574,4.0574,4.0574,4.0574,0.0],["1991-11-11",4.334,4.3472,4.3277,4.334,4916800.0],["1991-11-12",4.0969,4.1364,4.0837,4.0969,9014400.0],["1991-11-13",4.3277,4.3472,4.3077,4.3277,5395200.0],["1991-11-14",4.3604,4.3672,4.3409,4.3604,5929600.0],["1991-11-15",4.2487,4.3541,4.2487,4.2487,11865600.0],["1991-11-18",4.3077,4.3277,4.2813,4.3077,13193600.0],["1991-11-19",4.2682,4.2882,4.2287,4.2682,10131200.0],["1991-11-20",4.255,4.2813,4.2487,4.255,8760000.0],["1991-11-21",4.2882,4.3077,4.2287,4.2882,8163200.0],["1991-11-22",4.2487,4.3077,4.2355,4.2487,8604800.0],["1991-11-25",4.2092,4.2619,4.196,4.2092,13412800.0],["1991-11-26",4.1828,4.2355,4.1828,4.1828,16790400.0],["1991-11-27",4.1364,4.1696,4.1233,4.1364,9068800.0],["1991-11-29",4.0969,4.1169,4.0906,4.0969,6174400.0],["1991-12-02",4.255,4.2882,4.2418,4.255,10187200.0],["1991-12-03",4.2682,4.3014,4.2618,4.2682,6856000.0],["1991-12-04",4.2487,4.255,4.196,4.2487,11603200.0],["1991-12-05",4.2487,4.2487,4.2487,4.2487,0.0],["1991-12-06",4.1565,4.1891,4.1433,4.1565,10931200.0],["1991-12-09",4.3145,4.3409,4.2945,4.3145,7940800.0],["1991-12-10",4.3145,4.3145,4.3145,4.3145,0.0],["1991-12-11",4.3604,4.3672,4.334,4.3604,6254400.0],["1991-12-12",4.1696,4.1696,4.1233,4.1696,6092800.0],["1991-12-13",4.2155,4.2287,4.2023,4.2155,6076800.0],["1991-12-16",4.2355,4.255,4.2223,4.2355,6556800.0],["1991-12-17",4.2619,4.2882,4.2619,4.2619,4747200.0],["1991-12-18",4.2813,4.3014,4.2813,4.2813,6876800.0],["1991-12-19",4.2487,4.2813,4.2355,4.2487,8294400.0],["1991-12-20",4.2813,4.3077,4.255,4.2813,18076800.0],["1991-12-23",4.3736,4.3867,4.2813,4.3736,5244800.0],["1991-12-24",4.3604,4.3804,4.334,4.3604,4531200.0],["1991-12-26",4.3804,4.3804,4.3472,4.3804,2566400.0],["1991-12-27",4.3604,4.3736,4.3409,4.3604,5921600.0],["1991-12-30",4.3936,4.3936,4.3472,4.3936,7052800.0],["1991-12-31",4.5448,4.5448,4.3999,4.5448,13032000.0],["1992-01-02",4.5448,4.5448,4.5448,4.5448,0.0],["1992-01-03",4.5448,4.5448,4.5448,4.5448,0.0],["1992-01-06",4.5712,4.578,4.558,4.5712,11062400.0],["1992-01-07",4.6702,4.6765,4.6439,4.6702,9905600.0],["1992-01-08",4.6702,4.6702,4.6702,4.6702,0.0],["1992-01-09",4.7819,4.8283,4.7688,4.7819,7430400.0],["1992-01-10",4.7888,4.8283,4.7688,4.7888,5139200.0],["1992-01-13",4.2882,4.3014,4.2355,4.2882,25601600.0],["1992-01-14",4.3541,4.3541,4.3077,4.3541,13948800.0],["1992-01-15",4.3277,4.334,4.3077,4.3277,10473600.0],["1992-01-16",4.3604,4.3672,4.3209,4.3604,13203200.0],["1992-01-17",4.3867,4.4068,4.3672,4.3867,16331200.0],["1992-01-20",4.4331,4.4594,4.4068,4.4331,10312000.0],["1992-01-21",4.4658,4.4726,4.4394,4.4658,9296000.0],["1992-01-22",4.4263,4.4463,4.4068,4.4263,10494400.0],["1992-01-23",4.334,4.4263,4.3277,4.334,8440000.0],["1992-01-24",4.3541,4.3867,4.334,4.3541,9662400.0],["1992-01-27",4.3014,4.3736,4.2882,4.3014,8668800.0],["1992-01-28",4.3277,4.3472,4.3077,4.3277,5828800.0],["1992-01-29",4.2882,4.3472,4.2682,4.2882,11387200.0],["1992-01-30",4.2155,4.2882,4.2092,4.2155,13321600.0],["1992-01-31",4.196,4.2355,4.196,4.196,12438400.0],["1992-02-03",4.0574,4.0837,4.0511,4.0574,12470400.0],["1992-02-04",4.0511,4.0706,4.0379,4.0511,8486400.0],["1992-02-05",4.0511,4.0511,4.0511,4.0511,0.0],["1992-02-06",4.5975,4.6175,4.5712,4.5975,11126400.0],["1992-02-07",4.6702,4.6966,4.637,4.6702,6534400.0],["1992-02-10",4.7688,4.7951,4.7624,4.7688,8825600.0],["1992-02-11",4.3472,4.3472,4.3077,4.3472,10828800.0],["1992-02-12",4.3604,4.3672,4.3472,4.3604,7444800.0],["1992-02-13",4.2155,4.2355,4.196,4.2155,14107200.0],["1992-02-14",4.176,4.2092,4.1565,4.176,12241600.0],["1992-02-18",4.0837,4.1233,4.0642,4.0837,12166400.0],["1992-02-19",4.0247,4.0642,4.0116,4.0247,14256000.0],["1992-02-20",3.9784,3.9852,3.9388,3.9784,21739200.0],["1992-02-21",4.0179,4.0311,4.0116,4.0179,11857600.0],["1992-02-24",4.0969,4.1038,4.0379,4.0969,8235200.0],["1992-02-25",4.0774,4.1101,4.0642,4.0774,9188800.0],["1992-02-26",4.0906,4.1038,4.0774,4.0906,11806400.0],["1992-02-27",4.0906,4.1101,4.0837,4.0906,5470400.0],["1992-02-28",4.0706,4.1101,4.0574,4.0706,7604800.0],["1992-03-02",4.2418,4.2487,4.2092,4.2418,9969600.0],["1992-03-03",4.0574,4.0706,4.0247,4.0574,10657600.0],["1992-03-04",4.1301,4.1433,4.0511,4.1301,8708800.0],["1992-03-05",4.1301,4.1301,4.1301,4.1301,0.0],["1992-03-06",4.6239,4.6439,4.5912,4.6239,11790400.0],["1992-03-09",4.7493,4.8083,4.7424,4.7493,14638400.0],["1992-03-10",4.7493,4.7493,4.7493,4.7493,0.0],["1992-03-11",4.3541,4.3736,4.3472,4.3541,14966400.0],["1992-03-12",4.3541,4.3736,4.3541,4.3541,5553600.0],["1992-03-13",4.0247,4.0247,3.9852,4.0247,10057600.0],["1992-03-16",4.0379,4.0379,4.0116,4.0379,7417600.0],["1992-03-17",4.0706,4.0774,4.0574,4.0706,9524800.0],["1992-03-18",4.0116,4.0643,4.0047,4.0116,8657600.0],["1992-03-19",4.0047,4.0247,3.9915,4.0047,4774400.0],["1992-03-20",4.0116,4.0116,3.972,4.0116,13336000.0],["1992-03-23",4.0179,4.0179,3.9915,4.0179,7563200.0],["1992-03-24",4.0179,4.0442,4.0116,4.0179,5376000.0],["1992-03-25",4.0247,4.0379,4.0116,4.0247,8976000.0],["1992-03-26",3.9984,4.0379,3.9915,3.9984,7190400.0],["1992-03-27",4.0247,4.0247,4.0047,4.0247,7576000.0],["1992-03-30",4.0116,4.0311,4.0116,4.0116,11120000.0],["1992-03-31",4.0247,4.0379,4.0116,4.0247,7516800.0],["1992-04-01",4.0247,4.0247,4.0247,4.0247,0.0],["1992-04-02",4.2882,4.2882,4.2355,4.2882,10779200.0],["1992-04-03",4.0179,4.0574,4.0116,4.0179,6139200.0],["1992-04-06",4.6307,4.6571,4.6175,4.6307,8140800.0],["1992-04-07",4.6307,4.6307,4.6307,4.6307,0.0],["1992-04-08",4.6307,4.6307,4.6107,4.6307,5160000.0],["1992-04-09",4.7361,4.7493,4.7229,4.7361,5404800.0],["1992-04-10",4.7361,4.7361,4.7361,4.7361,0.0],["1992-04-13",4.1891,4.2023,4.1828,4.1891,4460800.0],["1992-04-14",4.2155,4.2223,4.1891,4.2155,7542400.0],["1992-04-15",4.2619,4.2682,4.2223,4.2619,8302400.0],["1992-04-16",4.2619,4.2619,4.2287,4.2619,7664000.0],["1992-04-20",4.255,4.2813,4.2287,4.255,6758400.0],["1992-04-21",4.2487,4.275,4.2355,4.2487,6164800.0],["1992-04-22",4.2418,4.255,4.2355,4.2418,4948800.0],["1992-04-23",4.2355,4.2355,4.196,4.2355,5494400.0],["1992-04-24",4.2355,4.2682,4.2287,4.2355,6592000.0],["1992-04-27",4.3077,4.3209,4.2355,4.3077,8809600.0],["1992-04-28",4.3209,4.334,4.2945,4.3209,8683200.0],["1992-04-29",4.334,4.3541,4.3209,4.334,8688000.0],["1992-04-30",4.4068,4.4131,4.334,4.4068,11569600.0],["1992-05-01",4.4068,4.4068,4.4068,4.4068,0.0],["1992-05-04",4.4068,4.4068,4.4068,4.4068,0.0],["1992-05-05",4.3541,4.3804,4.3472,4.3541,5232000.0],["1992-05-06",4.6765,4.6834,4.6571,4.6765,5960000.0],["1992-05-07",4.6765,4.6765,4.6765,4.6765,0.0],["1992-05-08",4.6175,4.6439,4.6175,4.6175,6289600.0],["1992-05-11",4.2882,4.2882,4.255,4.2882,12953600.0],["1992-05-12",4.2882,4.2882,4.2882,4.2882,0.0],["1992-05-13",4.3409,4.3541,4.3145,4.3409,6609600.0],["1992-05-14",4.4858,4.4921,4.4199,4.4858,20625600.0],["1992-05-15",4.4921,4.5057,4.4578,4.4921,13190400.0],["1992-05-18",4.5802,4.5802,4.5394,4.5802,28347200.0],["1992-05-19",4.5872,4.5937,4.5394,4.5872,20182400.0],["1992-05-20",4.5394,4.5872,4.5394,4.5394,12716800.0],["1992-05-21",4.5193,4.5329,4.5057,4.5193,156684800.0],["1992-05-22",4.6008,4.6008,4.5394,4.6008,7750400.0],["1992-05-26",4.8384,4.859,4.7367,4.8384,38281600.0],["1992-05-27",4.7231,4.7775,4.7161,4.7231,14886400.0],["1992-05-28",4.7432,4.7432,4.7161,4.7432,4249600.0],["1992-05-29",4.6889,4.7976,4.6824,4.6889,6955200.0],["1992-06-01",4.6481,4.6824,4.6209,4.6481,8140800.0],["1992-06-02",4.4442,4.4513,4.4241,4.4442,12424000.0],["1992-06-03",4.0979,4.1181,4.0708,4.0979,8934400.0],["1992-06-04",4.3899,4.4171,4.3018,4.3899,16923200.0],["1992-06-05",4.4921,4.5122,4.4921,4.4921,5809600.0],["1992-06-08",4.7161,4.7161,4.6824,4.7161,12092800.0],["1992-06-09",4.7161,4.7161,4.7161,4.7161,0.0],["1992-06-10",4.8112,4.8656,4.7911,4.8112,10273600.0],["1992-06-11",4.4035,4.4241,4.3969,4.4035,10593600.0],["1992-06-12",4.4035,4.4035,4.4035,4.4035,0.0],["1992-06-15",4.8927,4.8927,4.8454,4.8927,5561600.0],["1992-06-16",4.8726,4.8998,4.8726,4.8726,7536000.0],["1992-06-17",4.7911,4.859,4.7911,4.7911,9350400.0],["1992-06-18",4.7367,4.784,4.7296,4.7367,10128000.0],["1992-06-19",4.7432,4.7503,4.7161,4.7432,11614400.0],["1992-06-22",4.7231,4.7296,4.6959,4.7231,7449600.0],["1992-06-23",4.7231,4.7367,4.7161,4.7231,8956800.0],["1992-06-24",4.7568,4.7704,4.7231,4.7568,7784000.0],["1992-06-25",4.7503,4.8047,4.7432,4.7503,15665600.0],["1992-06-26",4.7432,4.7639,4.7296,4.7432,8040000.0],["1992-06-29",4.7976,4.7976,4.7639,4.7976,5721600.0],["1992-06-30",4.7639,4.7976,4.7639,4.7639,6660800.0],["1992-07-01",4.6144,4.6144,4.5666,4.6144,14350400.0],["1992-07-02",4.4377,4.4714,4.3969,4.4377,14014400.0],["1992-07-06",4.4377,4.4377,4.4377,4.4377,0.0],["1992-07-07",4.8656,4.8998,4.859,4.8656,9123200.0],["1992-07-08",4.6552,4.6889,4.6345,4.6552,7528000.0],["1992-07-09",4.6552,4.6552,4.6552,4.6552,0.0],["1992-07-10",4.7297,4.8047,4.7297,4.7297,5696000.0],["1992-07-13",4.8656,4.8792,4.852,4.8656,5281600.0],["1992-07-14",4.8862,4.9063,4.852,4.8862,13161600.0],["1992-07-15",4.8791,4.8927,4.8726,4.8791,6512000.0],["1992-07-16",4.8927,4.9063,4.8656,4.8927,5905600.0],["1992-07-17",4.8791,4.8862,4.859,4.8791,7254400.0],["1992-07-20",4.8112,4.852,4.7911,4.8112,9761600.0],["1992-07-21",4.7704,4.7775,4.7568,4.7704,4640000.0],["1992-07-22",4.7297,4.7503,4.7095,4.7297,7137600.0],["1992-07-23",4.7231,4.7432,4.7161,4.7231,11201600.0],["1992-07-24",4.6144,4.6617,4.6073,4.6144,8836800.0],["1992-07-27",4.628,4.6416,4.6209,4.628,5080000.0],["1992-07-28",4.7095,4.7095,4.6481,4.7095,5048000.0],["1992-07-29",4.7297,4.7367,4.7025,4.7297,6828800.0],["1992-07-30",4.7775,4.7775,4.7025,4.7775,5872000.0],["1992-07-31",4.8183,4.8248,4.7911,4.8183,6400000.0],["1992-08-03",4.8183,4.8183,4.8183,4.8183,0.0],["1992-08-04",4.3355,4.3491,4.3083,4.3355,9328000.0],["1992-08-05",4.4442,4.4649,4.4171,4.4442,3244800.0],["1992-08-06",4.8454,4.859,4.8183,4.8454,7166400.0],["1992-08-07",4.8791,4.8791,4.8454,4.8791,10243200.0],["1992-08-10",4.6753,4.7231,4.6688,4.6753,10480000.0],["1992-08-11",4.6753,4.6753,4.6753,4.6753,0.0],["1992-08-12",4.6209,4.6345,4.6073,4.6209,10380800.0],["1992-08-13",4.7775,4.7775,4.7297,4.7775,11307200.0],["1992-08-14",4.7503,4.7775,4.7367,4.7503,6958400.0],["1992-08-17",4.7704,4.7976,4.7432,4.7704,7174400.0],["1992-08-18",4.7775,4.7911,4.7639,4.7775,5334400.0],["1992-08-19",4.8047,4.8183,4.7775,4.8047,12425600.0],["1992-08-20",4.8248,4.8384,4.8112,4.8248,7230400.0],["1992-08-21",4.8319,4.8454,4.8047,4.8319,11124800.0],["1992-08-24",4.8319,4.8454,4.8183,4.8319,9054400.0],["1992-08-25",4.859,4.8656,4.8183,4.859,7054400.0],["1992-08-26",4.8998,4.9063,4.852,4.8998,9916800.0],["1992-08-27",4.8927,4.927,4.8927,4.8927,8723200.0],["1992-08-28",4.9335,4.9542,4.8927,4.9335,8510400.0],["1992-08-31",4.9542,4.9814,4.9471,4.9542,6956800.0],["1992-09-01",4.4578,4.553,4.4306,4.4578,16920000.0],["1992-09-02",4.4578,4.4578,4.4578,4.4578,0.0],["1992-09-03",4.1045,4.1251,4.1045,4.1045,7705600.0],["1992-09-04",4.3426,4.3491,4.3018,4.3426,7240000.0],["1992-09-08",4.8384,4.8384,4.8384,4.8384,0.0],["1992-09-09",4.8248,4.8726,4.8183,4.8248,7782400.0],["1992-09-10",4.628,4.6824,4.6008,4.628,6817600.0],["1992-09-11",4.4306,4.4442,4.4105,4.4306,9345600.0],["1992-09-14",4.8435,4.8575,4.8083,4.8435,20224000.0],["1992-09-15",4.7943,4.8362,4.7943,4.7943,42360000.0],["1992-09-16",4.8502,4.8715,4.7596,4.8502,154201600.0],["1992-09-17",4.9061,5.018,4.8922,4.9061,100116800.0],["1992-09-18",4.9414,4.9414,4.9061,4.9414,12406400.0],["1992-09-21",4.9481,4.962,4.9341,4.9481,9188800.0],["1992-09-22",4.8782,4.9553,4.8782,4.8782,8300800.0],["1992-09-23",4.8782,4.9061,4.8575,4.8782,5601600.0],["1992-09-24",4.9414,4.9553,4.8922,4.9414,9944000.0],["1992-09-25",4.9201,4.9274,4.8994,4.9201,8035200.0],["1992-09-28",5.0112,5.018,4.9414,5.0112,9659200.0],["1992-09-29",5.0811,5.1018,5.0392,5.0811,13721600.0],["1992-09-30",5.1091,5.1091,5.0878,5.1091,9003200.0],["1992-10-01",4.4801,4.522,4.4728,4.4801,19406400.0],["1992-10-02",4.5779,4.5986,4.564,4.5779,9681600.0],["1992-10-05",4.5779,4.5779,4.5779,4.5779,0.0],["1992-10-06",4.9481,4.9553,4.9341,4.9481,5118400.0],["1992-10-07",4.9833,4.99,4.9414,4.9833,6611200.0],["1992-10-08",4.8156,4.8156,4.7457,4.8156,6846400.0],["1992-10-09",5.0112,5.0252,4.9693,5.0112,7516800.0],["1992-10-12",4.7317,4.7384,4.7177,4.7317,6499200.0],["1992-10-13",4.8435,4.8575,4.8156,4.8435,7761600.0],["1992-10-14",4.8575,4.8715,4.8362,4.8575,9643200.0],["1992-10-15",4.8854,4.9061,4.8502,4.8854,6539200.0],["1992-10-16",4.8223,4.8782,4.8016,4.8223,7878400.0],["1992-10-19",4.7876,4.8223,4.7876,4.7876,7155200.0],["1992-10-20",4.7664,4.8156,4.7524,4.7664,10275200.0],["1992-10-21",4.7524,4.7876,4.7524,4.7524,8044800.0],["1992-10-22",4.7736,4.8016,4.7664,4.7736,5030400.0],["1992-10-23",4.7037,4.7317,4.6825,4.7037,6611200.0],["1992-10-26",4.6685,4.6758,4.6199,4.6685,17416000.0],["1992-10-27",4.6685,4.6825,4.6618,4.6685,9483200.0],["1992-10-28",4.6898,4.6898,4.6618,4.6898,6190400.0],["1992-10-29",4.6758,4.6898,4.6618,4.6758,9161600.0],["1992-10-30",4.6199,4.6545,4.6126,4.6199,6915200.0],["1992-11-02",4.5287,4.564,4.522,4.5287,5960000.0],["1992-11-03",4.2425,4.2632,4.2285,4.2425,7456000.0],["1992-11-04",4.2425,4.2425,4.2425,4.2425,0.0],["1992-11-05",4.6126,4.6199,4.5846,4.6126,3201600.0],["1992-11-06",5.0112,5.0252,4.9341,5.0112,9272000.0],["1992-11-09",4.9553,4.976,4.9274,4.9553,6232000.0],["1992-11-10",4.9553,4.9553,4.9553,4.9553,0.0],["1992-11-11",4.5779,4.5846,4.5567,4.5779,8233600.0],["1992-11-12",4.7244,4.7317,4.7037,4.7244,4664000.0],["1992-11-13",4.6406,4.6478,4.6199,4.6406,8092800.0],["1992-11-16",4.5707,4.6126,4.564,4.5707,5526400.0],["1992-11-17",4.5707,4.5779,4.55,4.5707,5283200.0],["1992-11-18",4.6126,4.6126,4.5779,4.6126,7652800.0],["1992-11-19",4.6266,4.6339,4.6059,4.6266,7083200.0],["1992-11-20",4.5707,4.6126,4.5567,4.5707,12972800.0],["1992-11-23",4.5919,4.5986,4.564,4.5919,6464000.0],["1992-11-24",4.6199,4.6199,4.5779,4.6199,9408000.0],["1992-11-25",4.6126,4.6199,4.5986,4.6126,4448000.0],["1992-11-27",4.5779,4.5846,4.564,4.5779,3932800.0],["1992-11-30",4.6126,4.6199,4.5919,4.6126,8112000.0],["1992-12-01",4.6126,4.6126,4.6126,4.6126,0.0],["1992-12-02",4.5427,4.5427,4.4941,4.5427,9969600.0],["1992-12-03",4.2212,4.2352,4.2005,4.2212,7820800.0],["1992-12-04",4.2212,4.2212,4.2212,4.2212,0.0],["1992-12-07",4.2212,4.2212,4.2212,4.2212,0.0],["1992-12-08",4.8502,4.8575,4.8016,4.8502,10476800.0],["1992-12-09",4.8502,4.8502,4.8502,4.8502,0.0],["1992-12-10",4.8575,4.8575,4.7803,4.8575,4680000.0],["1992-12-11",4.6266,4.6478,4.6126,4.6266,8817600.0],["1992-12-14",4.7104,4.7524,4.7104,4.7104,11971200.0],["1992-12-15",4.7244,4.7317,4.7037,4.7244,7758400.0],["1992-12-16",4.7104,4.7384,4.6965,4.7104,10904000.0],["1992-12-17",4.7244,4.7317,4.6965,4.7244,10185600.0],["1992-12-18",4.6965,4.7244,4.6898,4.6965,23254400.0],["1992-12-21",4.6339,4.6825,4.6266,4.6339,13126400.0],["1992-12-22",4.5919,4.6199,4.564,4.5919,15464000.0],["1992-12-23",4.5779,4.6059,4.5779,4.5779,12588800.0],["1992-12-24",4.6059,4.6059,4.5779,4.6059,4072000.0],["1992-12-28",4.55,4.6059,4.5427,4.55,5668800.0],["1992-12-29",4.5567,4.564,4.536,4.5567,9385600.0],["1992-12-30",4.564,4.564,4.55,4.564,6507200.0],["1992-12-31",4.5287,4.564,4.5287,4.5287,5107200.0],["1993-01-04",5.018,5.0252,4.962,5.018,18764800.0],["1993-01-05",5.018,5.018,5.018,5.018,0.0],["1993-01-06",5.2069,5.2136,5.179,5.2069,7779200.0],["1993-01-07",5.2069,5.2136,5.1857,5.2069,7168000.0],["1993-01-08",5.2069,5.2069,5.2069,5.2069,0.0],["1993-01-11",5.9684,5.9684,5.9198,5.9684,9492800.0],["1993-01-12",5.7168,5.7381,5.7168,5.7168,9379200.0],["1993-01-13",4.4661,4.4801,4.4382,4.4661,18774400.0],["1993-01-14",4.4588,4.4801,4.4382,4.4588,12820800.0],["1993-01-15",4.4449,4.4589,4.4242,4.4449,18819200.0],["1993-01-18",4.4521,4.4661,4.4521,4.4521,9835200.0],["1993-01-19",4.4382,4.4589,4.4242,4.4382,10873600.0],["1993-01-20",4.4169,4.4449,4.4169,4.4169,9457600.0],["1993-01-21",4.4242,4.4242,4.4029,4.4242,9958400.0],["1993-01-22",4.4728,4.4728,4.4169,4.4728,14492800.0],["1993-01-25",4.564,4.564,4.4868,4.564,18812800.0],["1993-01-26",4.5707,4.5919,4.564,4.5707,13064000.0],["1993-01-27",4.564,4.5707,4.5427,4.564,8523200.0],["1993-01-28",4.6126,4.6199,4.564,4.6126,12649600.0],["1993-01-29",4.5779,4.5919,4.564,4.5779,9875200.0],["1993-02-01",4.5779,4.5779,4.5779,4.5779,0.0],["1993-02-02",4.5427,4.55,4.5287,4.5427,8614400.0],["1993-02-03",4.8083,4.8083,4.7104,4.8083,14673600.0],["1993-02-04",4.9833,5.0112,4.976,4.9833,8342400.0],["1993-02-05",4.9833,4.9833,4.9833,4.9833,0.0],["1993-02-08",5.3607,5.3674,5.2908,5.3607,10196800.0],["1993-02-09",5.633,5.6402,5.619,5.633,5403200.0],["1993-02-10",5.633,5.633,5.633,5.633,0.0],["1993-02-11",5.9198,5.9964,5.9125,5.9198,11179200.0],["1993-02-12",5.7241,5.7521,5.7241,5.7241,5867200.0],["1993-02-16",4.6478,4.6545,4.6126,4.6478,10419200.0],["1993-02-17",4.6965,4.7037,4.6545,4.6965,9233600.0],["1993-02-18",4.6898,4.6965,4.6618,4.6898,8377600.0],["1993-02-19",4.7524,4.7664,4.6965,4.7524,14566400.0],["1993-02-22",4.7736,4.7876,4.7177,4.7736,16084800.0],["1993-02-23",4.7457,4.7876,4.7384,4.7457,11238400.0],["1993-02-24",4.7457,4.7457,4.7105,4.7457,9316800.0],["1993-02-25",4.6965,4.7177,4.6758,4.6965,10057600.0],["1993-02-26",4.6618,4.6825,4.6406,4.6618,9070400.0],["1993-03-01",4.6618,4.6618,4.6618,4.6618,0.0],["1993-03-02",4.6406,4.6406,4.5427,4.6406,13580800.0],["1993-03-03",4.7803,4.8223,4.7664,4.7803,10950400.0],["1993-03-04",4.7803,4.7803,4.7803,4.7803,0.0],["1993-03-05",4.962,4.9693,4.9341,4.962,6369600.0],["1993-03-08",5.3467,5.3747,5.3255,5.3467,8811200.0],["1993-03-09",5.6889,5.7101,5.6123,5.6889,9760000.0],["1993-03-10",5.6889,5.6889,5.6889,5.6889,0.0],["1993-03-11",5.9338,5.9545,5.9125,5.9338,6664000.0],["1993-03-12",5.794,5.808,5.7381,5.794,8105600.0],["1993-03-15",4.7943,4.7943,4.7457,4.7943,8278400.0],["1993-03-16",4.8362,4.8502,4.7876,4.8362,13174400.0],["1993-03-17",4.8575,4.8782,4.8016,4.8575,14931200.0],["1993-03-18",4.8994,4.8994,4.8435,4.8994,11620800.0],["1993-03-19",4.9134,4.9341,4.9134,4.9134,14134400.0],["1993-03-22",4.8715,4.8994,4.8502,4.8715,10588800.0],["1993-03-23",4.8715,4.8994,4.8642,4.8715,10588800.0],["1993-03-24",4.8994,4.9201,4.8642,4.8994,10828800.0],["1993-03-25",4.9061,4.9134,4.8854,4.9061,8766400.0],["1993-03-26",4.8922,4.9274,4.8854,4.8922,6508800.0],["1993-03-29",4.9061,4.9134,4.8854,4.9061,8361600.0],["1993-03-30",4.9274,4.9341,4.9134,4.9274,9376000.0],["1993-03-31",4.962,4.9973,4.9481,4.962,14798400.0],["1993-04-01",4.5148,4.536,4.5081,4.5148,6924800.0],["1993-04-02",4.6266,4.6339,4.6126,4.6266,11203200.0],["1993-04-05",5.018,5.0392,4.9833,5.018,9190400.0],["1993-04-06",5.1298,5.1298,5.0951,5.1298,7566400.0],["1993-04-07",5.1298,5.1298,5.1298,5.1298,0.0],["1993-04-08",5.3394,5.3467,5.3188,5.3394,4526400.0],["1993-04-12",5.3394,5.3394,5.3394,5.3394,0.0],["1993-04-13",5.0878,5.1091,5.0811,5.0878,7817600.0],["1993-04-14",5.0599,5.0878,5.0459,5.0599,3505600.0],["1993-04-15",5.0392,5.0599,5.0392,5.0392,5848000.0],["1993-04-16",5.018,5.0319,5.004,5.018,9651200.0],["1993-04-19",5.0532,5.0532,5.018,5.0532,8120000.0],["1993-04-20",5.0532,5.0739,5.0459,5.0532,8499200.0],["1993-04-21",5.018,5.0392,5.004,5.018,7068800.0],["1993-04-22",5.018,5.0252,5.004,5.018,8537600.0],["1993-04-23",5.0112,5.0319,4.9973,5.0112,8203200.0],["1993-04-26",5.018,5.0392,5.004,5.018,7584000.0],["1993-04-27",4.9973,5.0252,4.99,4.9973,7972800.0],["1993-04-28",4.9833,4.9973,4.962,4.9833,9945600.0],["1993-04-29",4.9553,4.9833,4.9414,4.9553,7179200.0],["1993-04-30",4.962,4.9833,4.9481,4.962,9713600.0],["1993-05-03",4.7597,4.8156,4.7597,4.7597,9390400.0],["1993-05-04",5.0252,5.0392,4.9833,5.0252,11670400.0],["1993-05-05",5.0392,5.0532,5.018,5.0392,9750400.0],["1993-05-06",5.0392,5.0392,5.0392,5.0392,0.0],["1993-05-07",5.0392,5.0392,5.0392,5.0392,0.0],["1993-05-10",5.7381,5.78,5.7308,5.7381,9832000.0],["1993-05-11",6.0037,6.0037,5.9125,6.0037,9108800.0],["1993-05-12",6.0037,6.0037,6.0037,6.0037,0.0],["1993-05-13",5.2069,5.2276,5.137,5.2069,215025600.0],["1993-05-14",5.2171,5.2458,5.2027,5.2171,723387184.0],["1993-05-17",5.2096,5.2171,5.1883,5.2096,276612816.0],["1993-05-18",5.1739,5.1952,5.1664,5.1739,178211200.0],["1993-05-19",5.1952,5.1952,5.1376,5.1952,12217600.0],["1993-05-20",5.2171,5.224,5.1883,5.2171,11049600.0],["1993-05-21",5.1808,5.2096,5.1739,5.1808,9209600.0],["1993-05-24",5.2027,5.2027,5.1664,5.2027,5227200.0],["1993-05-25",5.2458,5.2528,5.224,5.2458,5739200.0],["1993-05-26",5.3178,5.3247,5.2602,5.3178,14220800.0],["1993-05-27",5.3898,5.4041,5.3391,5.3898,7835200.0],["1993-05-28",5.3679,5.3898,5.3535,5.3679,10156800.0],["1993-06-01",4.6846,4.7134,4.6627,4.6846,9812800.0],["1993-06-02",4.6846,4.6846,4.6846,4.6846,0.0],["1993-06-03",4.6846,4.6846,4.6846,4.6846,0.0],["1993-06-04",5.1952,5.224,5.1739,5.1952,13891200.0],["1993-06-07",5.2746,5.3103,5.2671,5.2746,5080000.0],["1993-06-08",5.4905,5.4905,5.4542,5.4905,6984000.0],["1993-06-09",5.4905,5.4905,5.4905,5.4905,0.0],["1993-06-10",5.9654,5.9654,5.9291,5.9654,10107200.0],["1993-06-11",5.9654,5.9654,5.9654,5.9654,0.0],["1993-06-14",5.4111,5.4254,5.4041,5.4111,6062400.0],["1993-06-15",5.3898,5.4254,5.3823,5.3898,6252800.0],["1993-06-16",5.3679,5.3754,5.3466,5.3679,9544000.0],["1993-06-17",5.4185,5.4329,5.3754,5.4185,8702400.0],["1993-06-18",5.3535,5.4041,5.3535,5.3535,12195200.0],["1993-06-21",5.3535,5.361,5.3466,5.3535,22438400.0],["1993-06-22",5.3535,5.361,5.3391,5.3535,10520000.0],["1993-06-23",5.289,5.3391,5.289,5.289,11428800.0],["1993-06-24",5.2815,5.289,5.2384,5.2815,12267200.0],["1993-06-25",5.2959,5.3178,5.2815,5.2959,4595200.0],["1993-06-28",5.361,5.361,5.3178,5.361,5731200.0],["1993-06-29",5.3679,5.3679,5.3466,5.3679,5440000.0],["1993-06-30",5.3391,5.3679,5.3247,5.3391,7140800.0],["1993-07-01",4.6483,4.699,4.6414,4.6483,8352000.0],["1993-07-02",4.6483,4.6483,4.6483,4.6483,0.0],["1993-07-06",5.3178,5.3178,5.289,5.3178,9531200.0],["1993-07-07",5.2746,5.2959,5.2671,5.2746,6142400.0],["1993-07-08",5.2746,5.2746,5.2746,5.2746,0.0],["1993-07-09",5.8359,5.9147,5.8284,5.8359,13670400.0],["1993-07-12",6.023,6.0443,6.0086,6.023,7899200.0],["1993-07-13",5.2384,5.2528,5.224,5.2384,4120000.0],["1993-07-14",5.2528,5.2602,5.2315,5.2528,6854400.0],["1993-07-15",5.1883,5.2315,5.1664,5.1883,7816000.0],["1993-07-16",5.2027,5.2096,5.1739,5.2027,8716800.0],["1993-07-19",5.2384,5.2458,5.2027,5.2384,9827200.0],["1993-07-20",5.2458,5.2458,5.1952,5.2458,32670400.0],["1993-07-21",5.2959,5.2959,5.2458,5.2959,11006400.0],["1993-07-22",5.3034,5.3034,5.2815,5.3034,7228800.0],["1993-07-23",5.3322,5.3322,5.289,5.3322,11662400.0],["1993-07-26",5.361,5.3679,5.3466,5.361,7641600.0],["1993-07-27",5.3754,5.3823,5.3466,5.3754,9939200.0],["1993-07-28",5.4254,5.4473,5.3967,5.4254,7832000.0],["1993-07-29",5.4398,5.4617,5.4185,5.4398,5892800.0],["1993-07-30",5.4254,5.4473,5.4041,5.4254,6129600.0],["1993-08-02",4.9005,4.9074,4.8354,4.9005,20272000.0],["1993-08-03",4.9724,4.9724,4.9218,4.9724,12030400.0],["1993-08-04",5.1883,5.2096,5.1808,5.1883,6588800.0],["1993-08-05",5.1883,5.1883,5.1883,5.1883,0.0],["1993-08-06",5.3898,5.4185,5.3178,5.3898,14057600.0],["1993-08-09",5.7852,5.8359,5.7708,5.7852,8985600.0],["1993-08-10",6.023,6.0517,5.9867,6.023,9699200.0],["1993-08-11",6.1957,6.2026,6.1594,6.1957,6620800.0],["1993-08-12",6.0011,6.0517,5.9798,6.0011,11169600.0],["1993-08-13",5.5694,5.5694,5.5406,5.5694,10091200.0],["1993-08-16",5.6845,5.692,5.5981,5.6845,9172800.0],["1993-08-17",5.6413,5.6701,5.6344,5.6413,10980800.0],["1993-08-18",5.6776,5.6845,5.6557,5.6776,8364800.0],["1993-08-19",5.6632,5.692,5.6413,5.6632,8913600.0],["1993-08-20",5.6488,5.6701,5.6125,5.6488,10736000.0],["1993-08-23",5.6488,5.6632,5.6269,5.6488,5721600.0],["1993-08-24",5.7064,5.7208,5.6701,5.7064,6086400.0],["1993-08-25",5.742,5.7708,5.7207,5.742,9508800.0],["1993-08-26",5.8071,5.8359,5.7639,5.8071,11510400.0],["1993-08-27",5.7996,5.8428,5.7852,5.7996,8945600.0],["1993-08-30",5.7996,5.814,5.7852,5.7996,8750400.0],["1993-08-31",5.7783,5.7783,5.7564,5.7783,6072000.0],["1993-09-01",5.7783,5.7783,5.7783,5.7783,0.0],["1993-09-02",4.8429,4.893,4.8429,4.8429,11387200.0],["1993-09-03",4.958,4.9724,4.9436,4.958,9988800.0],["1993-09-07",5.2602,5.2602,5.2315,5.2602,4824000.0],["1993-09-08",5.5049,5.5262,5.5049,5.5049,7977600.0],["1993-09-09",5.8503,5.8572,5.8071,5.8503,260016000.0],["1993-09-10",5.8503,5.8503,5.8503,5.8503,0.0],["1993-09-13",5.9417,6.0004,5.934,5.9417,239774400.0],["1993-09-14",5.8829,5.9123,5.8682,5.8829,284121600.0],["1993-09-15",5.9047,5.927,5.8312,5.9047,102920000.0],["1993-09-16",5.8312,5.8682,5.8312,5.8312,154744000.0],["1993-09-17",5.7654,5.8018,5.7654,5.7654,46179200.0],["1993-09-20",5.7431,5.7871,5.7431,5.7431,11579200.0],["1993-09-21",5.7067,5.7871,5.6696,5.7067,13086400.0],["1993-09-22",5.7654,5.7725,5.7137,5.7654,9801600.0],["1993-09-23",5.7801,5.8095,5.7801,5.7801,10240000.0],["1993-09-24",5.8095,5.8312,5.7578,5.8095,8819200.0],["1993-09-27",5.89,5.9047,5.8606,5.89,11163200.0],["1993-09-28",5.9123,5.9193,5.8829,5.9123,7761600.0],["1993-09-29",5.9781,6.0075,5.9193,5.9781,14659200.0],["1993-09-30",5.971,6.0075,5.9564,5.971,10073600.0],["1993-10-01",5.971,5.971,5.971,5.971,0.0],["1993-10-04",5.971,5.971,5.971,5.971,0.0],["1993-10-05",5.266,5.3024,5.2584,5.266,45563200.0],["1993-10-06",5.5228,5.5228,5.4863,5.5228,10084800.0],["1993-10-07",5.5228,5.5228,5.5228,5.5228,0.0],["1993-10-08",5.5892,5.6109,5.5815,5.5892,3668800.0],["1993-10-11",6.2278,6.2648,6.2131,6.2278,8484800.0],["1993-10-12",6.1032,6.1103,6.0515,6.1032,4913600.0],["1993-10-13",6.125,6.169,6.125,6.125,6176000.0],["1993-10-14",6.1032,6.1103,6.0662,6.1032,9804800.0],["1993-10-15",6.1837,6.2131,6.1397,6.1837,10008000.0],["1993-10-18",6.2278,6.2572,6.1984,6.2278,11523200.0],["1993-10-19",6.1984,6.2425,6.162,6.1984,8339200.0],["1993-10-20",6.1914,6.1914,6.1473,6.1914,6072000.0],["1993-10-21",6.1326,6.162,6.1326,6.1326,8788800.0],["1993-10-22",6.162,6.1914,6.1397,6.162,7758400.0],["1993-10-25",6.1544,6.1837,6.1397,6.1544,5580800.0],["1993-10-26",6.1767,6.1984,6.162,6.1767,7070400.0],["1993-10-27",6.162,6.169,6.1397,6.162,4822400.0],["1993-10-28",6.1837,6.1914,6.125,6.1837,8937600.0],["1993-10-29",6.2131,6.2278,6.1914,6.2131,10475200.0],["1993-11-01",4.7225,4.7372,4.7149,4.7225,12209600.0],["1993-11-02",4.9429,4.9646,4.9352,4.9429,12784000.0],["1993-11-03",5.038,5.0527,5.0163,5.038,7144000.0],["1993-11-04",5.038,5.038,5.038,5.038,0.0],["1993-11-05",5.2954,5.3024,5.2584,5.2954,9948800.0],["1993-11-08",5.5815,5.5962,5.5668,5.5815,4696000.0],["1993-11-09",5.5815,5.5815,5.5815,5.5815,0.0],["1993-11-10",6.1544,6.169,6.1326,6.1544,5251200.0],["1993-11-11",6.0662,6.1397,6.0298,6.0662,18019200.0],["1993-11-12",6.0662,6.0662,6.0662,6.0662,0.0],["1993-11-15",6.0445,6.1179,6.0298,6.0445,7430400.0],["1993-11-16",5.971,6.0004,5.927,5.971,11996800.0],["1993-11-17",6.0445,6.0445,5.934,6.0445,13043200.0],["1993-11-18",6.0075,6.0809,6.0075,6.0075,11900800.0],["1993-11-19",5.9781,6.0151,5.9417,5.9781,8233600.0],["1993-11-22",5.934,5.971,5.9193,5.934,9219200.0],["1993-11-23",6.0369,6.0662,5.9857,6.0369,9867200.0],["1993-11-24",6.0739,6.1179,6.0739,6.0739,6369600.0],["1993-11-26",5.8753,5.9781,5.8682,5.8753,10731200.0],["1993-11-29",5.8459,5.89,5.8165,5.8459,13753600.0],["1993-11-30",5.934,5.971,5.8829,5.934,12744000.0],["1993-12-01",4.6932,4.7225,4.6562,4.6932,19788800.0],["1993-12-02",4.8765,4.9282,4.8765,4.8765,6532800.0],["1993-12-03",4.9869,4.994,4.9646,4.9869,10744000.0],["1993-12-06",4.9869,4.9869,4.9869,4.9869,0.0],["1993-12-07",5.3395,5.3541,5.3395,5.3395,6596800.0],["1993-12-08",5.6403,5.655,5.5815,5.6403,11086400.0],["1993-12-09",5.6403,5.6403,5.6403,5.6403,0.0],["1993-12-10",6.1914,6.1914,6.162,6.1914,5852800.0],["1993-12-13",6.0592,6.0886,6.0445,6.0592,6094400.0],["1993-12-14",5.934,6.0222,5.934,5.934,7388800.0],["1993-12-15",5.971,6.0298,5.971,5.971,10342400.0],["1993-12-16",6.0515,6.0662,6.0445,6.0515,6017600.0],["1993-12-17",6.1103,6.125,6.0956,6.1103,11001600.0],["1993-12-20",6.125,6.1397,6.1032,6.125,6009600.0],["1993-12-21",6.0809,6.1326,6.0515,6.0809,7665600.0],["1993-12-22",6.169,6.169,6.0956,6.169,7137600.0],["1993-12-23",6.2131,6.2501,6.2061,6.2131,6457600.0],["1993-12-27",6.2648,6.2795,6.2354,6.2648,4617600.0],["1993-12-28",6.2425,6.2501,6.2207,6.2425,5248000.0],["1993-12-29",6.1767,6.2278,6.169,6.1767,5569600.0],["1993-12-30",6.1837,6.2278,6.1544,6.1837,7220800.0],["1993-12-31",6.1326,6.2207,6.1326,6.1326,4668800.0],["1994-01-03",6.2207,6.2865,6.2061,6.2207,7976000.0],["1994-01-04",6.2207,6.2207,6.2207,6.2207,0.0],["1994-01-05",6.2207,6.2207,6.2207,6.2207,0.0],["1994-01-06",6.3012,6.3012,6.2648,6.3012,7569600.0],["1994-01-07",6.169,6.1837,6.162,6.169,6992000.0],["1994-01-10",6.169,6.169,6.169,6.169,0.0],["1994-01-11",6.169,6.169,6.169,6.169,0.0],["1994-01-12",6.169,6.169,6.169,6.169,0.0],["1994-01-13",6.1837,6.2207,6.1473,6.1837,7398400.0],["1994-01-14",6.2207,6.2572,6.2207,6.2207,7636800.0],["1994-01-17",6.2865,6.3012,6.2501,6.2865,7790400.0],["1994-01-18",6.3453,6.3676,6.3236,6.3453,8980800.0],["1994-01-19",6.3529,6.397,6.3306,6.3529,6404800.0],["1994-01-20",6.36,6.36,6.3159,6.36,4419200.0],["1994-01-21",6.3676,6.3823,6.3453,6.3676,9086400.0],["1994-01-24",6.3676,6.4117,6.3676,6.3676,11892800.0],["1994-01-25",6.3453,6.3676,6.3306,6.3453,8016000.0],["1994-01-26",6.3306,6.36,6.3236,6.3306,12323200.0],["1994-01-27",6.3306,6.3383,6.2648,6.3306,8425600.0],["1994-01-28",6.3676,6.3894,6.3529,6.3676,4796800.0],["1994-01-31",6.4628,6.4775,6.3823,6.4628,9598400.0],["1994-02-01",6.4628,6.4628,6.4628,6.4628,0.0],["1994-02-02",6.4041,6.4187,6.3676,6.4041,7968000.0],["1994-02-03",6.2501,6.2648,6.169,6.2501,9152000.0],["1994-02-04",6.2501,6.2501,6.2501,6.2501,0.0],["1994-02-07",6.2501,6.2501,6.2501,6.2501,0.0],["1994-02-08",6.5656,6.6684,6.5656,6.5656,8782400.0],["1994-02-09",6.6684,6.6978,6.6537,6.6684,6116800.0],["1994-02-10",6.6684,6.6684,6.6684,6.6684,0.0],["1994-02-11",6.6684,6.6684,6.6684,6.6684,0.0],["1994-02-14",6.4041,6.4117,6.3823,6.4041,6790400.0],["1994-02-15",6.4117,6.4117,6.3894,6.4117,7028800.0],["1994-02-16",6.4187,6.4187,6.3894,6.4187,7465600.0],["1994-02-17",6.3676,6.4187,6.3382,6.3676,8843200.0],["1994-02-18",6.3382,6.3823,6.3159,6.3382,6868800.0],["1994-02-22",6.3159,6.3306,6.2865,6.3159,5902400.0],["1994-02-23",6.3012,6.3306,6.2719,6.3012,4609600.0],["1994-02-24",6.0809,6.1397,6.0809,6.0809,12112000.0],["1994-02-25",6.162,6.1914,6.1397,6.162,9425600.0],["1994-02-28",6.2719,6.2795,6.2278,6.2719,9649600.0],["1994-03-01",6.1103,6.162,6.0956,6.1103,7086400.0],["1994-03-02",6.3453,6.3823,6.3012,6.3453,6115200.0],["1994-03-03",6.169,6.1984,6.1543,6.169,7134400.0],["1994-03-04",6.169,6.169,6.169,6.169,0.0],["1994-03-07",6.169,6.169,6.169,6.169,0.0],["1994-03-08",6.6244,6.6244,6.5656,6.6244,6699200.0],["1994-03-09",6.6244,6.6244,6.6244,6.6244,0.0],["1994-03-10",6.3382,6.3529,6.3089,6.3382,7900800.0],["1994-03-11",6.3382,6.3382,6.3382,6.3382,0.0],["1994-03-14",6.1326,6.1984,6.1103,6.1326,7235200.0],["1994-03-15",6.1179,6.1544,6.1032,6.1179,5332800.0],["1994-03-16",6.1544,6.169,6.1103,6.1544,8164800.0],["1994-03-17",6.1984,6.2207,6.1914,6.1984,10616000.0],["1994-03-18",6.125,6.1326,6.0809,6.125,21763200.0],["1994-03-21",6.0592,6.0809,6.0445,6.0592,6520000.0],["1994-03-22",6.0515,6.0739,6.0445,6.0515,8232000.0],["1994-03-23",6.0592,6.0809,6.0515,6.0592,5907200.0],["1994-03-24",5.971,6.0662,5.9487,5.971,7096000.0],["1994-03-25",5.971,6.0298,5.9487,5.971,5676800.0],["1994-03-28",5.927,5.9781,5.9047,5.927,9843200.0],["1994-03-29",5.9123,5.9564,5.9047,5.9123,9734400.0],["1994-03-30",5.8535,5.934,5.8535,5.8535,11846400.0],["1994-03-31",5.8389,5.927,5.7948,5.8389,12702400.0],["1994-04-04",5.7284,5.7578,5.692,5.7284,11398400.0],["1994-04-05",6.2131,6.2719,6.169,6.2131,10691200.0],["1994-04-06",6.2131,6.2131,6.2131,6.2131,0.0],["1994-04-07",6.2131,6.2131,6.2131,6.2131,0.0],["1994-04-08",6.5439,6.6244,6.5439,6.5439,3699200.0],["1994-04-11",6.5439,6.5439,6.5439,6.5439,0.0],["1994-04-12",6.5439,6.5439,6.5439,6.5439,0.0],["1994-04-13",6.1984,6.2278,6.169,6.1984,9193600.0],["1994-04-14",6.2501,6.2501,6.1767,6.2501,9160000.0],["1994-04-15",6.3823,6.4117,6.3236,6.3823,22110400.0],["1994-04-18",6.3306,6.4117,6.3159,6.3306,10132800.0],["1994-04-19",6.3382,6.3676,6.3089,6.3382,6206400.0],["1994-04-20",6.2648,6.3453,6.2278,6.2648,11256000.0],["1994-04-21",6.2942,6.3089,6.2648,6.2942,6580800.0],["1994-04-22",6.3453,6.3676,6.3382,6.3453,12022400.0],["1994-04-25",6.4041,6.4187,6.3453,6.4041,10966400.0],["1994-04-26",6.4481,6.4922,6.4264,6.4481,12560000.0],["1994-04-28",6.4628,6.5586,6.4558,6.4628,14440000.0],["1994-04-29",6.4041,6.4628,6.3894,6.4041,11054400.0],["1994-05-02",6.4041,6.4041,6.4041,6.4041,0.0],["1994-05-03",6.4041,6.4041,6.4041,6.4041,0.0],["1994-05-04",5.8095,5.8242,5.7871,5.8095,9144000.0],["1994-05-05",6.3382,6.3453,6.2795,6.3382,10244800.0],["1994-05-06",6.3382,6.3382,6.3382,6.3382,0.0],["1994-05-09",6.3382,6.3382,6.3382,6.3382,0.0],["1994-05-10",6.3089,6.3236,6.2648,6.3089,6972800.0],["1994-05-11",6.3089,6.3089,6.3089,6.3089,0.0],["1994-05-12",6.3089,6.3089,6.3089,6.3089,0.0],["1994-05-13",6.4628,6.5509,6.4628,6.4628,8534400.0],["1994-05-16",6.4998,6.5069,6.4851,6.4998,6851200.0],["1994-05-17",6.5216,6.5292,6.4851,6.5216,8635200.0],["1994-05-18",6.4704,6.5145,6.4411,6.4704,12187200.0],["1994-05-19",6.5439,6.5586,6.4998,6.5439,7192000.0],["1994-05-20",6.4805,6.5635,6.4733,6.4805,13412800.0],["1994-05-23",6.4805,6.4884,6.4583,6.4805,77988800.0],["1994-05-24",6.4733,6.5034,6.4655,6.4733,47112000.0],["1994-05-25",6.4204,6.4204,6.3831,6.4204,45638400.0],["1994-05-26",6.3831,6.4132,6.3831,6.3831,14705600.0],["1994-05-27",6.3452,6.3452,6.2929,6.3452,5472000.0],["1994-05-31",6.4282,6.4282,6.3151,6.4282,6985600.0],["1994-06-01",6.4733,6.5106,6.4583,6.4733,8142400.0],["1994-06-02",6.4733,6.4733,6.4733,6.4733,0.0],["1994-06-03",6.4733,6.4733,6.4733,6.4733,0.0],["1994-06-06",6.3753,6.4282,6.3753,6.3753,5113600.0],["1994-06-07",6.4433,6.4805,6.4433,6.4433,5481600.0],["1994-06-08",6.4433,6.4433,6.4433,6.4433,0.0],["1994-06-09",6.8793,6.8793,6.8492,6.8793,5929600.0],["1994-06-10",6.4733,6.4733,6.4204,6.4733,5844800.0],["1994-06-13",6.4433,6.4505,6.4132,6.4433,4452800.0],["1994-06-14",6.4956,6.4956,6.4354,6.4956,6814400.0],["1994-06-15",6.5106,6.5184,6.4805,6.5106,7763200.0],["1994-06-16",6.5335,6.5407,6.5034,6.5335,8859200.0],["1994-06-17",6.4805,6.5184,6.4655,6.4805,18003200.0],["1994-06-20",6.4282,6.4505,6.4204,6.4282,6318400.0],["1994-06-21",6.3753,6.4132,6.3603,6.3753,6601600.0],["1994-06-22",6.4282,6.4583,6.4132,6.4282,4100800.0],["1994-06-23",6.4655,6.5106,6.4655,6.4655,6548800.0],["1994-06-24",6.3753,6.4655,6.3753,6.3753,7198400.0],["1994-06-27",6.3903,6.4432,6.3903,6.3903,9080000.0],["1994-06-28",6.3151,6.3831,6.3001,6.3151,6649600.0],["1994-06-29",6.3151,6.353,6.3079,6.3151,6388800.0],["1994-06-30",6.2851,6.3302,6.2851,6.2851,7995200.0],["1994-07-01",6.5034,6.5034,6.4655,6.5034,8537600.0],["1994-07-05",6.1425,6.1425,6.1425,6.1425,0.0],["1994-07-06",6.3001,6.338,6.2929,6.3001,3544000.0],["1994-07-07",6.4884,6.4884,6.4354,6.4884,5464000.0],["1994-07-08",6.4884,6.4884,6.4884,6.4884,0.0],["1994-07-11",6.4884,6.4884,6.4884,6.4884,0.0],["1994-07-12",6.4884,6.4884,6.4884,6.4884,0.0],["1994-07-13",6.5034,6.5407,6.5034,6.5034,9336000.0],["1994-07-14",6.5335,6.5557,6.5256,6.5335,5907200.0],["1994-07-15",6.5407,6.5557,6.5407,6.5407,5259200.0],["1994-07-18",6.6237,6.6387,6.5858,6.6237,4755200.0],["1994-07-19",6.7211,6.7362,6.661,6.7211,8832000.0],["1994-07-20",6.6688,6.7211,6.661,6.6688,5265600.0],["1994-07-21",6.6838,6.7662,6.6538,6.6838,5568000.0],["1994-07-22",6.661,6.6989,6.6538,6.661,3923200.0],["1994-07-25",6.691,6.7139,6.6688,6.691,3857600.0],["1994-07-26",6.6237,6.661,6.6086,6.6237,5296000.0],["1994-07-27",6.6387,6.6387,6.5936,6.6387,4843200.0],["1994-07-28",6.6688,6.691,6.6309,6.6688,6416000.0],["1994-07-29",6.7963,6.7963,6.691,6.7963,6217600.0],["1994-08-01",6.7963,6.7963,6.7963,6.7963,0.0],["1994-08-02",6.3753,6.3981,6.353,6.3753,5129600.0],["1994-08-03",6.323,6.338,6.3001,6.323,7366400.0],["1994-08-04",6.27,6.2929,6.24,6.27,14366400.0],["1994-08-05",6.27,6.27,6.27,6.27,0.0],["1994-08-08",6.7362,6.7891,6.7289,6.7362,4448000.0],["1994-08-09",6.8264,6.8414,6.8191,6.8264,8244800.0],["1994-08-10",6.8264,6.8264,6.8264,6.8264,0.0],["1994-08-11",6.8264,6.8264,6.8264,6.8264,0.0],["1994-08-12",6.8264,6.8264,6.8264,6.8264,0.0],["1994-08-15",6.6309,6.6838,6.6309,6.6309,4289600.0],["1994-08-16",6.6159,6.6538,6.5557,6.6159,6761600.0],["1994-08-17",6.5858,6.6159,6.5557,6.5858,9816000.0],["1994-08-18",6.5635,6.5936,6.5407,6.5635,6356800.0],["1994-08-19",6.5708,6.5936,6.5708,6.5708,9214400.0],["1994-08-22",6.5635,6.5708,6.5485,6.5635,9697600.0],["1994-08-23",6.5936,6.6008,6.5858,6.5936,5788800.0],["1994-08-24",6.6688,6.676,6.6159,6.6688,8296000.0],["1994-08-25",6.661,6.6838,6.6538,6.661,4494400.0],["1994-08-26",6.7362,6.7362,6.691,6.7362,6446400.0],["1994-08-29",6.7662,6.774,6.744,6.7662,4755200.0],["1994-08-30",6.7512,6.774,6.7362,6.7512,5688000.0],["1994-08-31",6.774,6.7963,6.759,6.774,7286400.0],["1994-09-01",6.774,6.774,6.774,6.774,0.0],["1994-09-02",6.4433,6.4433,6.3903,6.4433,9756800.0],["1994-09-06",6.3681,6.3753,6.3151,6.3681,3896000.0],["1994-09-07",6.3681,6.3681,6.3681,6.3681,0.0],["1994-09-08",6.676,6.7211,6.6538,6.676,5859200.0],["1994-09-09",6.7662,6.8113,6.7662,6.7662,6041600.0],["1994-09-12",6.7662,6.7662,6.7662,6.7662,0.0],["1994-09-13",6.7289,6.7289,6.7139,6.7289,4755200.0],["1994-09-14",6.6989,6.7289,6.6989,6.6989,5950400.0],["1994-09-15",6.7139,6.7211,6.6838,6.7139,8728000.0],["1994-09-16",6.6538,6.691,6.6387,6.6538,25163200.0],["1994-09-19",6.688,6.7034,6.6727,6.688,42817600.0],["1994-09-20",6.5653,6.65,6.5653,6.5653,18147200.0],["1994-09-21",6.5346,6.604,6.5193,6.5346,42846400.0],["1994-09-22",6.5426,6.5733,6.5273,6.5426,19683200.0],["1994-09-23",6.5806,6.6193,6.5579,6.5806,17089600.0],["1994-09-26",6.5733,6.5806,6.55,6.5733,3772800.0],["1994-09-27",6.5653,6.5806,6.55,6.5653,4108800.0],["1994-09-28",6.604,6.6113,6.5806,6.604,6403200.0],["1994-09-29",6.5653,6.5886,6.55,6.5653,7352000.0],["1994-09-30",6.5886,6.604,6.5579,6.5886,7452800.0],["1994-10-03",6.4506,6.4659,6.4272,6.4506,9097600.0],["1994-10-04",6.4506,6.4506,6.4506,6.4506,0.0],["1994-10-05",6.734,6.7494,6.7267,6.734,9502400.0],["1994-10-06",6.596,6.596,6.5039,6.596,7283200.0],["1994-10-07",6.596,6.596,6.596,6.596,0.0],["1994-10-10",6.7727,6.788,6.7113,6.7727,6254400.0],["1994-10-11",6.7727,6.7727,6.7727,6.7727,0.0],["1994-10-12",6.7727,6.7727,6.7727,6.7727,0.0],["1994-10-13",6.9181,6.9261,6.8721,6.9181,9931200.0],["1994-10-14",6.9488,6.9568,6.9261,6.9488,6984000.0],["1994-10-17",7.0488,7.0488,6.9874,7.0488,7960000.0],["1994-10-18",6.9795,7.0101,6.9641,6.9795,6065600.0],["1994-10-19",6.9641,6.9641,6.9181,6.9641,5931200.0],["1994-10-20",6.8874,6.9261,6.8721,6.8874,6769600.0],["1994-10-21",6.8494,6.8647,6.834,6.8494,5980800.0],["1994-10-24",6.8261,6.8721,6.8187,6.8261,7721600.0],["1994-10-25",6.8721,6.8801,6.788,6.8721,12187200.0],["1994-10-26",6.8801,6.9028,6.8494,6.8801,9556800.0],["1994-10-27",7.0028,7.0101,6.8801,7.0028,8728000.0],["1994-10-28",7.1482,7.1562,7.0335,7.1482,19249600.0],["1994-10-31",7.1482,7.1635,7.1329,7.1482,1696000.0],["1994-11-01",6.5733,6.6193,6.5653,6.5733,6854400.0],["1994-11-02",6.9258,6.9872,6.9258,6.9258,2316800.0],["1994-11-03",6.9258,6.9565,6.8952,6.9258,1242400.0],["1994-11-04",6.8183,6.9334,6.8107,6.8183,1874000.0],["1994-11-07",6.8569,6.8797,6.8031,6.8569,1876000.0],["1994-11-08",6.8721,6.9028,6.8645,6.8721,1832000.0],["1994-11-09",6.7724,6.9028,6.7494,6.7724,2078000.0],["1994-11-10",6.7263,6.7724,6.7187,6.7263,1826800.0],["1994-11-11",6.7187,6.7418,6.6728,6.7187,1213600.0],["1994-11-14",6.7111,6.7263,6.688,6.7111,1132000.0],["1994-11-15",6.6804,6.7648,6.6649,6.6804,1944400.0],["1994-11-16",6.7342,6.7342,6.688,6.7342,1578800.0],["1994-11-17",6.6728,6.7342,6.6267,6.6728,1563600.0],["1994-11-18",6.6421,6.6804,6.6267,6.6421,1890800.0],["1994-11-21",6.6267,6.7187,6.619,6.6267,1826400.0],["1994-11-22",6.5346,6.6573,6.527,6.5346,2139600.0],["1994-11-23",6.5653,6.5808,6.4733,6.5653,2454800.0],["1994-11-25",6.5194,6.5577,6.4887,6.5194,584800.0],["1994-11-28",6.6191,6.6191,6.4963,6.6191,2045200.0],["1994-11-29",6.6343,6.6421,6.596,6.6343,2627200.0],["1994-11-30",6.6649,6.6956,6.6267,6.6649,1904400.0],["1994-12-01",6.5653,6.6343,6.5501,6.5653,1796000.0],["1994-12-02",6.5808,6.5884,6.5346,6.5808,2099600.0],["1994-12-05",6.5346,6.5729,6.5346,6.5346,924000.0],["1994-12-06",6.5116,6.527,6.4502,6.5116,1442800.0],["1994-12-07",6.5039,6.5039,6.4733,6.5039,1002000.0],["1994-12-08",6.4426,6.4963,6.435,6.4426,2268400.0],["1994-12-09",6.4887,6.4887,6.4426,6.4887,1539200.0],["1994-12-12",6.5653,6.5729,6.4733,6.5653,1300800.0],["1994-12-13",6.5039,6.5501,6.5039,6.5039,1641600.0],["1994-12-14",6.5346,6.5577,6.5039,6.5346,1503200.0],["1994-12-15",6.5039,6.5346,6.4963,6.5039,2094000.0],["1994-12-16",6.5729,6.5884,6.5115,6.5729,5941600.0],["1994-12-19",6.5577,6.5577,6.527,6.5577,1067600.0],["1994-12-20",6.5346,6.5653,6.5346,6.5346,1156000.0],["1994-12-21",6.5729,6.6267,6.5346,6.5729,1930800.0],["1994-12-22",6.5422,6.5884,6.5346,6.5422,1133600.0],["1994-12-23",6.5653,6.5729,6.5422,6.5653,679600.0],["1994-12-27",6.6497,6.6649,6.5808,6.6497,1596000.0],["1994-12-28",6.6804,6.6804,6.6114,6.6804,1434800.0],["1994-12-29",6.6421,6.6804,6.6421,6.6421,1222800.0],["1994-12-30",6.6114,6.6956,6.596,6.6114,1060000.0],["1995-01-03",6.6343,6.6343,6.596,6.6343,1219200.0],["1995-01-04",6.6343,6.6421,6.6036,6.6343,1109200.0],["1995-01-05",6.6036,6.6191,6.5808,6.6036,1040000.0],["1995-01-06",6.596,6.6343,6.5808,6.596,1422800.0],["1995-01-09",6.6343,6.6343,6.5884,6.6343,1587200.0],["1995-01-10",6.6191,6.6573,6.6114,6.6191,1660400.0],["1995-01-11",6.6421,6.6728,6.6114,6.6421,1574800.0],["1995-01-12",6.6728,6.6728,6.6191,6.6728,1730000.0],["1995-01-13",6.6956,6.7035,6.6497,6.6956,1624000.0],["1995-01-16",6.688,6.7111,6.6804,6.688,1021200.0],["1995-01-17",6.6804,6.6804,6.6497,6.6804,1190000.0],["1995-01-18",6.7035,6.7187,6.6728,6.7035,1446400.0],["1995-01-19",6.7342,6.757,6.6804,6.7342,1780800.0],["1995-01-20",6.7648,6.7877,6.7342,6.7648,1710800.0],["1995-01-23",6.8338,6.849,6.7187,6.8338,2048400.0],["1995-01-24",6.8721,6.9104,6.849,6.8721,1956400.0],["1995-01-25",6.9104,6.9565,6.849,6.9104,1586800.0],["1995-01-26",6.9258,6.9411,6.9028,6.9258,1356800.0],["1995-01-27",6.9489,7.0103,6.9411,6.9489,1322800.0],["1995-01-30",6.9334,6.9717,6.9258,6.9334,1777600.0],["1995-01-31",6.8645,6.9258,6.8569,6.8645,1075200.0],["1995-02-01",6.8797,6.8876,6.8569,6.8797,1260000.0],["1995-02-02",6.8721,6.8721,6.849,6.8721,1066400.0],["1995-02-03",6.9028,6.9104,6.8183,6.9028,1963600.0],["1995-02-06",6.8876,6.9104,6.8414,6.8876,1932800.0],["1995-02-07",6.849,6.8797,6.8338,6.849,1473600.0],["1995-02-08",6.8721,6.9182,6.8338,6.8721,1452800.0],["1995-02-09",6.9104,6.9411,6.8952,6.9104,1077600.0],["1995-02-10",6.9717,6.9872,6.9334,6.9717,1820400.0],["1995-02-13",6.9489,6.9796,6.9411,6.9489,1383600.0],["1995-02-14",6.9796,6.9948,6.9334,6.9796,1107600.0],["1995-02-15",6.9872,7.0103,6.9565,6.9872,1366800.0],["1995-02-16",7.0409,7.0486,6.9948,7.0409,1504400.0],["1995-02-17",7.0255,7.0562,7.0179,7.0255,1781200.0],["1995-02-21",7.0945,7.1099,7.0486,7.0945,2443200.0],["1995-02-22",7.0868,7.1099,7.0638,7.0868,1410800.0],["1995-02-23",7.0255,7.0868,7.0179,7.0255,2886400.0],["1995-02-24",6.9948,7.0024,6.9411,6.9948,1615600.0],["1995-02-27",6.9182,6.9796,6.9182,6.9182,1426400.0],["1995-02-28",6.8797,6.9258,6.8797,6.8797,3375600.0],["1995-03-01",6.8797,6.9104,6.8721,6.8797,1794000.0],["1995-03-02",6.9796,6.9796,6.8952,6.9796,1689200.0],["1995-03-03",6.9872,6.9872,6.9334,6.9872,1186800.0],["1995-03-06",7.0945,7.1023,7.0255,7.0945,2062400.0],["1995-03-07",7.1023,7.1099,7.0409,7.1023,1798400.0],["1995-03-08",7.1482,7.1713,7.0868,7.1482,2820000.0],["1995-03-09",7.1251,7.1482,7.1099,7.1251,2323200.0],["1995-03-10",7.1406,7.1482,7.0638,7.1406,2158800.0],["1995-03-13",7.0945,7.1175,7.0868,7.0945,2018400.0],["1995-03-14",7.1251,7.1482,7.1175,7.1251,1513200.0],["1995-03-15",7.1175,7.1482,7.1175,7.1175,1169200.0],["1995-03-16",7.1637,7.1789,7.1251,7.1637,1376400.0],["1995-03-17",7.1865,7.2019,7.1482,7.1865,4115600.0],["1995-03-20",7.1943,7.2096,7.1865,7.1943,1430400.0],["1995-03-21",7.1406,7.2019,7.133,7.1406,1686800.0],["1995-03-22",7.1865,7.1943,7.1406,7.1865,1761200.0],["1995-03-23",7.1713,7.1789,7.133,7.1713,1770000.0],["1995-03-24",7.2096,7.2172,7.1558,7.2096,1967600.0],["1995-03-27",7.2402,7.2478,7.1865,7.2402,1086800.0],["1995-03-28",7.2864,7.2864,7.225,7.2864,1122400.0],["1995-03-29",7.3171,7.3706,7.2402,7.3171,2816800.0],["1995-03-30",7.2864,7.3171,7.2709,7.2864,1805600.0],["1995-03-31",7.363,7.3706,7.2709,7.363,2463600.0],["1995-04-03",7.363,7.3706,7.3399,7.363,1428800.0],["1995-04-04",7.4398,7.4398,7.3553,7.4398,1335600.0],["1995-04-05",7.4243,7.4319,7.386,7.4243,1106800.0],["1995-04-06",7.4091,7.4243,7.3936,7.4091,1431200.0],["1995-04-07",7.4243,7.4243,7.3477,7.4243,2318400.0],["1995-04-10",7.3323,7.3477,7.3092,7.3323,1446000.0],["1995-04-11",7.294,7.3323,7.2864,7.294,1047200.0],["1995-04-12",7.2864,7.3171,7.2709,7.2864,1384000.0],["1995-04-13",7.3323,7.4091,7.2987,7.3323,1584000.0],["1995-04-17",7.3936,7.4091,7.363,7.3936,1701600.0],["1995-04-18",7.4243,7.4243,7.3706,7.4243,1760000.0],["1995-04-19",7.4012,7.4398,7.3936,7.4012,1442400.0],["1995-04-20",7.4319,7.4474,7.4091,7.4319,2224000.0],["1995-04-21",7.4857,7.4933,7.4398,7.4857,2485600.0],["1995-04-24",7.547,7.5701,7.5011,7.547,1395600.0],["1995-04-25",7.5318,7.5853,7.524,7.5318,2158000.0],["1995-04-26",7.6084,7.616,7.547,7.6084,2072800.0],["1995-04-27",7.5853,7.6084,7.5625,7.5853,1055200.0],["1995-04-28",7.6084,7.6084,7.5164,7.6084,1641600.0],["1995-05-01",7.708,7.7311,7.6391,7.708,2070800.0],["1995-05-02",7.7387,7.7694,7.708,7.7387,1779200.0],["1995-05-03",7.7925,7.7925,7.7004,7.7925,2355600.0],["1995-05-04",7.8079,7.8769,7.7772,7.8079,1894800.0],["1995-05-05",7.7618,7.8386,7.7542,7.7618,1445200.0],["1995-05-08",7.8231,7.8386,7.7542,7.8231,1649200.0],["1995-05-09",7.7311,7.8079,7.7159,7.7311,2082800.0],["1995-05-10",7.7387,7.7542,7.6697,7.7387,2127600.0],["1995-05-11",7.6315,7.7159,7.616,7.6315,2760400.0],["1995-05-12",7.6008,7.6084,7.5163,7.6008,2306400.0],["1995-05-15",7.6545,7.6621,7.5853,7.6545,1362000.0],["1995-05-16",7.6852,7.7004,7.5932,7.6852,1729600.0],["1995-05-17",7.6467,7.6852,7.6238,7.6467,1234800.0],["1995-05-18",7.5777,7.6391,7.5701,7.5777,37420800.0],["1995-05-19",7.6168,7.6168,7.5617,7.6168,4610000.0],["1995-05-22",7.7505,7.7505,7.6168,7.7505,16718800.0],["1995-05-23",7.7586,7.7586,7.7034,7.7586,10663200.0],["1995-05-24",7.8057,7.8215,7.7664,7.8057,15586000.0],["1995-05-25",7.9001,7.9159,7.8449,7.9001,3597600.0],["1995-05-26",7.8845,7.9474,7.8686,7.8845,2496400.0],["1995-05-30",7.9079,7.9237,7.8764,7.9079,1302800.0],["1995-05-31",7.9789,7.9789,7.8293,7.9789,2801600.0],["1995-06-01",7.9945,8.0023,7.9079,7.9945,2149200.0],["1995-06-02",7.9552,8.0418,7.9079,7.9552,2370800.0],["1995-06-05",7.963,7.9789,7.8923,7.963,1873600.0],["1995-06-06",7.9159,7.9159,7.8608,7.9159,1487600.0],["1995-06-07",7.8923,7.9474,7.8845,7.8923,1116800.0],["1995-06-08",7.9159,7.9237,7.8608,7.9159,949200.0],["1995-06-09",7.8686,7.9159,7.8449,7.8686,1209200.0],["1995-06-12",7.9159,7.9474,7.8764,7.9159,1160400.0],["1995-06-13",7.9238,7.9394,7.9001,7.9238,856400.0],["1995-06-14",7.9001,7.9001,7.853,7.9001,1298800.0],["1995-06-15",7.8135,7.8449,7.79,7.8135,2003600.0],["1995-06-16",7.7979,7.8215,7.782,7.7979,5050400.0],["1995-06-19",7.8371,7.8449,7.7979,7.8371,1453200.0],["1995-06-20",7.7742,7.8135,7.7349,7.7742,2300400.0],["1995-06-21",7.6483,7.7742,7.6168,7.6483,3444000.0],["1995-06-22",7.6483,7.7034,7.6012,7.6483,4880000.0],["1995-06-23",7.7586,7.7586,7.6642,7.7586,2252000.0],["1995-06-26",7.7112,7.782,7.7034,7.7112,2610800.0],["1995-06-27",7.7427,7.782,7.719,7.7427,1768800.0],["1995-06-28",7.7034,7.719,7.6642,7.7034,2543600.0],["1995-06-29",7.7034,7.7034,7.6405,7.7034,1844000.0],["1995-06-30",7.672,7.7034,7.6483,7.672,1886000.0],["1995-07-03",7.7112,7.7271,7.6876,7.7112,841200.0],["1995-07-05",7.7586,7.782,7.7271,7.7586,2060400.0],["1995-07-06",7.7427,7.7427,7.6405,7.7427,2054400.0],["1995-07-07",7.7505,7.79,7.6641,7.7505,1474000.0],["1995-07-10",7.6798,7.7349,7.6641,7.6798,2695200.0],["1995-07-11",7.6327,7.672,7.6246,7.6327,2908800.0],["1995-07-12",7.6642,7.672,7.6012,7.6642,3128800.0],["1995-07-13",7.7505,7.7505,7.6956,7.7505,2128800.0],["1995-07-14",7.7349,7.7349,7.6876,7.7349,1301600.0],["1995-07-17",7.751,7.751,7.7112,7.751,1749600.0],["1995-07-18",7.6956,7.719,7.672,7.6956,1293200.0],["1995-07-19",7.7034,7.7112,7.6642,7.7034,2205200.0],["1995-07-20",7.7427,7.7742,7.719,7.7427,2188400.0],["1995-07-21",7.7742,7.7979,7.7427,7.7742,2140800.0],["1995-07-24",7.9394,7.9474,7.8608,7.9394,1773600.0],["1995-07-25",7.9001,7.9394,7.853,7.9001,1542400.0],["1995-07-26",7.9394,7.9789,7.9159,7.9394,2063600.0],["1995-07-27",7.9789,7.9945,7.9474,7.9789,1292000.0],["1995-07-28",7.9474,7.9945,7.9079,7.9474,1400400.0],["1995-07-31",7.9945,7.9945,7.9394,7.9945,1231200.0],["1995-08-01",7.9867,8.0182,7.9552,7.9867,2028000.0],["1995-08-02",7.9789,8.026,7.9552,7.9789,1433600.0],["1995-08-03",7.9394,7.9394,7.9001,7.9394,1314000.0],["1995-08-04",7.8371,7.8923,7.8215,7.8371,970800.0],["1995-08-07",7.79,7.8215,7.7664,7.79,1751600.0],["1995-08-08",7.7427,7.7742,7.6956,7.7427,1914800.0],["1995-08-09",7.7427,7.7664,7.7271,7.7427,1102800.0],["1995-08-10",7.6798,7.7271,7.6327,7.6798,1834400.0],["1995-08-11",7.5617,7.6641,7.5383,7.5617,1659600.0],["1995-08-14",7.6012,7.609,7.5302,7.6012,1507200.0],["1995-08-15",7.4358,7.4594,7.3887,7.4358,3484000.0],["1995-08-16",7.3728,7.3965,7.3494,7.3728,3082000.0],["1995-08-17",7.428,7.4594,7.3572,7.428,2100800.0],["1995-08-18",7.4202,7.4438,7.4124,7.4202,2106000.0],["1995-08-21",7.4516,7.4831,7.4358,7.4516,2309600.0],["1995-08-22",7.4438,7.4516,7.4043,7.4438,1579200.0],["1995-08-23",7.4516,7.4672,7.428,7.4516,1776000.0],["1995-08-24",7.4987,7.5146,7.4516,7.4987,1346800.0],["1995-08-25",7.5539,7.5853,7.4909,7.5539,2630800.0],["1995-08-28",7.5539,7.5931,7.5461,7.5539,1013200.0],["1995-08-29",7.5224,7.5383,7.4753,7.5224,1444000.0],["1995-08-30",7.4753,7.5146,7.4594,7.4753,1535200.0],["1995-08-31",7.5068,7.5146,7.4438,7.5068,1504800.0],["1995-09-01",7.6012,7.6168,7.4987,7.6012,2066000.0],["1995-09-05",7.6168,7.6561,7.6012,7.6168,1564800.0],["1995-09-06",7.5931,7.609,7.5617,7.5931,867600.0],["1995-09-07",7.5697,7.5853,7.5383,7.5697,961200.0],["1995-09-08",7.5931,7.6012,7.5383,7.5931,1093600.0],["1995-09-11",7.6483,7.672,7.5931,7.6483,974000.0],["1995-09-12",7.6876,7.6956,7.6168,7.6876,1711200.0],["1995-09-13",7.7034,7.7271,7.6642,7.7034,1452000.0],["1995-09-14",7.7742,7.8057,7.7112,7.7742,1604400.0],["1995-09-15",7.719,7.8293,7.719,7.719,6402000.0],["1995-09-18",7.7729,7.7891,7.7169,7.7729,26725200.0],["1995-09-19",7.805,7.8211,7.7729,7.805,34185600.0],["1995-09-20",7.9012,7.9174,7.8212,7.9012,11280000.0],["1995-09-21",7.9816,7.9895,7.9174,7.9816,1742800.0],["1995-09-22",7.9654,7.9816,7.9174,7.9654,1493200.0],["1995-09-25",7.9012,7.9254,7.8612,7.9012,1356400.0],["1995-09-26",7.8291,7.8933,7.8132,7.8291,1728800.0],["1995-09-27",7.8612,7.8612,7.8211,7.8612,2086400.0],["1995-09-28",7.8692,7.8692,7.805,7.8692,1480800.0],["1995-09-29",7.8774,7.9012,7.8371,7.8774,1206000.0],["1995-10-02",7.8774,7.8933,7.8453,7.8774,1184800.0],["1995-10-03",7.9012,7.9012,7.8453,7.9012,1420400.0],["1995-10-04",8.0378,8.0458,7.9174,8.0378,2187600.0],["1995-10-05",8.0216,8.0858,8.0216,8.0216,3332800.0],["1995-10-06",8.0296,8.0378,7.9736,8.0296,1420400.0],["1995-10-09",8.0137,8.0458,7.9895,8.0137,1354800.0],["1995-10-10",8.0296,8.0296,7.8933,8.0296,2136000.0],["1995-10-11",7.9012,7.9654,7.8933,7.9012,1996800.0],["1995-10-12",7.9095,7.9095,7.8692,7.9095,1054800.0],["1995-10-13",7.9174,7.9415,7.8532,7.9174,1411200.0],["1995-10-16",7.8612,7.9254,7.8612,7.8612,907200.0],["1995-10-17",7.9333,7.9575,7.8532,7.9333,1098800.0],["1995-10-18",7.8132,7.8853,7.805,7.8132,1592000.0],["1995-10-19",7.8692,7.8774,7.8291,7.8692,1535200.0],["1995-10-20",7.8853,7.8933,7.8532,7.8853,1969600.0],["1995-10-23",7.797,7.8612,7.7811,7.797,2002000.0],["1995-10-24",7.8612,7.8774,7.7811,7.8612,1308000.0],["1995-10-25",7.8774,7.8933,7.8453,7.8774,1888800.0],["1995-10-26",7.8532,7.8933,7.8212,7.8532,2604800.0],["1995-10-27",7.8532,7.8532,7.7811,7.8532,1206400.0],["1995-10-30",7.8853,7.9095,7.8291,7.8853,1558400.0],["1995-10-31",7.8853,7.9816,7.8853,7.8853,1519200.0],["1995-11-01",7.9575,7.9736,7.8933,7.9575,1293200.0],["1995-11-02",7.8612,7.8692,7.8211,7.8612,1891200.0],["1995-11-03",7.8692,7.8933,7.8371,7.8692,1266000.0],["1995-11-06",7.8692,7.8853,7.8612,7.8692,758400.0],["1995-11-07",7.8291,7.8692,7.8291,7.8291,1038000.0],["1995-11-08",7.9495,7.9495,7.8532,7.9495,1964800.0],["1995-11-09",7.9254,7.9575,7.9012,7.9254,1412800.0],["1995-11-10",7.9415,7.9654,7.9012,7.9415,1102800.0],["1995-11-13",7.9095,7.9254,7.8692,7.9095,2696000.0],["1995-11-14",7.9654,7.9895,7.9095,7.9654,2266000.0],["1995-11-15",8.0458,8.0458,7.9654,8.0458,1384000.0],["1995-11-16",8.1821,8.19,8.0858,8.1821,2922000.0],["1995-11-17",8.2945,8.3024,8.1741,8.2945,2521200.0],["1995-11-20",8.3345,8.3666,8.2945,8.3345,1960000.0],["1995-11-21",8.4388,8.4629,8.3184,8.4388,2396400.0],["1995-11-22",8.3908,8.4228,8.3666,8.3908,1336400.0],["1995-11-24",8.3505,8.3587,8.3425,8.3505,269600.0],["1995-11-27",8.3666,8.3746,8.3345,8.3666,1789200.0],["1995-11-28",8.3345,8.3666,8.3025,8.3345,1514400.0],["1995-11-29",8.3024,8.3345,8.2863,8.3024,796400.0],["1995-11-30",8.2383,8.2945,8.2383,8.2383,1452400.0],["1995-12-01",8.3184,8.3425,8.2783,8.3184,1619600.0],["1995-12-04",8.3908,8.4067,8.3505,8.3908,1232800.0],["1995-12-05",8.3908,8.3987,8.3266,8.3908,1800400.0],["1995-12-06",8.4549,8.4549,8.3666,8.4549,2858800.0],["1995-12-07",8.4708,8.5191,8.4549,8.4708,1685600.0],["1995-12-08",8.4991,8.5191,8.4467,8.4991,1414400.0],["1995-12-11",8.6392,8.6634,8.5191,8.6392,2058400.0],["1995-12-12",8.6392,8.6474,8.5992,8.6392,1837200.0],["1995-12-13",8.7676,8.7676,8.6474,8.7676,2523200.0],["1995-12-14",8.8158,8.8638,8.7837,8.8158,3095600.0],["1995-12-15",8.7917,8.8079,8.7196,8.7917,6678400.0],["1995-12-18",8.7275,8.7596,8.7034,8.7275,2316800.0],["1995-12-19",8.7116,8.7355,8.6795,8.7116,2784400.0],["1995-12-20",8.7676,8.7917,8.7275,8.7676,1690800.0],["1995-12-21",8.88,8.88,8.7758,8.88,1662800.0],["1995-12-22",8.9121,8.9842,8.8559,8.9121,1192400.0],["1995-12-26",9.0084,9.0084,8.9121,9.0084,874800.0],["1995-12-27",9.0084,9.0243,8.9763,9.0084,1143600.0],["1995-12-28",9.0325,9.0646,8.9362,9.0325,1251200.0],["1995-12-29",9.0564,9.0967,9.0243,9.0564,1614800.0],["1996-01-02",9.0484,9.0563,8.9922,9.0484,1906000.0],["1996-01-03",9.0725,9.1046,9.0484,9.0725,1684400.0],["1996-01-04",9.0004,9.0325,8.9362,9.0004,2483600.0],["1996-01-05",9.1688,9.1929,8.9922,9.1688,2024400.0],["1996-01-08",9.2409,9.2489,9.2088,9.2409,483200.0],["1996-01-09",9.1688,9.2088,9.1367,9.1688,3314800.0],["1996-01-10",8.9842,9.0967,8.9521,8.9842,3142400.0],["1996-01-11",8.8317,8.9521,8.7837,8.8317,2288400.0],["1996-01-12",8.7676,8.88,8.7355,8.7676,2375200.0],["1996-01-15",8.6474,8.7196,8.6071,8.6474,1869600.0],["1996-01-16",8.7437,8.7437,8.6554,8.7437,3192400.0],["1996-01-17",8.7116,8.7437,8.6392,8.7116,3514800.0],["1996-01-18",8.7837,8.7837,8.6875,8.7837,2934400.0],["1996-01-19",8.7758,8.7837,8.7275,8.7758,2920400.0],["1996-01-22",8.7355,8.7758,8.7116,8.7355,2314400.0],["1996-01-23",8.6713,8.6713,8.5751,8.6713,2877600.0],["1996-01-24",8.7596,8.7596,8.6713,8.7596,2994000.0],["1996-01-25",8.7275,8.7596,8.7034,8.7275,3431600.0],["1996-01-26",8.7997,8.8158,8.7437,8.7997,1452000.0],["1996-01-29",8.9121,8.9201,8.8158,8.9121,1692800.0],["1996-01-30",8.88,8.8959,8.8317,8.88,2644000.0],["1996-01-31",8.92,8.9521,8.8559,8.92,2531600.0],["1996-02-01",9.0084,9.0163,8.9121,9.0084,2905600.0],["1996-02-02",9.0484,9.0884,8.9842,9.0484,2173200.0],["1996-02-05",9.1126,9.1287,9.0243,9.1126,2455200.0],["1996-02-06",9.1287,9.1367,9.0725,9.1287,2742800.0],["1996-02-07",9.0725,9.0725,9.0084,9.0725,2990400.0],["1996-02-08",9.1447,9.1447,9.0243,9.1447,3334800.0],["1996-02-09",9.1287,9.1608,9.0884,9.1287,5584000.0],["1996-02-12",9.2088,9.225,9.1688,9.2088,754000.0],["1996-02-13",9.4496,9.4655,9.3213,9.4496,2849200.0],["1996-02-14",9.3372,9.4896,9.313,9.3372,2872800.0],["1996-02-15",8.8721,9.1046,8.7917,8.8721,12953200.0],["1996-02-16",8.9842,9.0646,8.9041,8.9842,8270800.0],["1996-02-20",8.9842,8.9842,8.9842,8.9842,0.0],["1996-02-21",8.9362,8.9442,8.872,8.9362,3565200.0],["1996-02-22",9.0564,9.0564,8.9362,9.0564,2778000.0],["1996-02-23",8.9922,9.1046,8.92,8.9922,3639200.0],["1996-02-26",8.888,8.9922,8.88,8.888,2606800.0],["1996-02-27",8.8721,8.9201,8.7917,8.8721,4138000.0],["1996-02-28",8.888,9.0004,8.88,8.888,2528000.0],["1996-02-29",8.84,8.9121,8.8238,8.84,2412800.0],["1996-03-01",8.928,8.9362,8.8559,8.928,2579600.0],["1996-03-04",8.9121,8.9121,8.9121,8.9121,0.0],["1996-03-05",8.9922,8.9922,8.8559,8.9922,2598800.0],["1996-03-06",9.0084,9.0967,8.9601,9.0084,4342000.0],["1996-03-07",9.0725,9.0725,8.9842,9.0725,2556400.0],["1996-03-08",8.7116,8.9521,8.6875,8.7116,3483600.0],["1996-03-11",8.8158,8.8238,8.6795,8.8158,3568000.0],["1996-03-12",8.8238,8.8238,8.7355,8.8238,3340800.0],["1996-03-13",8.8238,8.8559,8.7917,8.8238,2418800.0],["1996-03-14",8.9683,8.9683,8.8238,8.9683,5399600.0],["1996-03-15",8.84,8.9683,8.84,8.84,5387600.0],["1996-03-18",9.0725,9.0884,8.9121,9.0725,2790400.0],["1996-03-19",9.1205,9.1767,9.0325,9.1205,3788800.0],["1996-03-20",9.0084,9.0967,8.9922,9.0084,2349200.0],["1996-03-21",8.92,8.9842,8.872,8.92,1507600.0],["1996-03-22",8.9601,9.0404,8.9442,8.9601,2434400.0],["1996-03-25",9.0646,9.0805,8.9922,9.0646,3652400.0],["1996-03-26",9.1447,9.1447,9.0484,9.1447,2571600.0],["1996-03-27",9.0646,9.1287,8.9842,9.0646,2818400.0],["1996-03-28",9.1126,9.1688,9.0243,9.1126,2281600.0],["1996-03-29",9.0646,9.1526,9.0564,9.0646,4228000.0],["1996-04-01",9.1126,9.1287,9.0646,9.1126,2091600.0],["1996-04-02",9.2009,9.2088,9.1205,9.2009,1467200.0],["1996-04-03",9.2892,9.2892,9.2009,9.2892,2837200.0],["1996-04-04",9.4175,9.4175,9.281,9.4175,1794400.0],["1996-04-08",9.2892,9.3051,9.2571,9.2892,2659600.0],["1996-04-09",9.4093,9.4255,9.3292,9.4093,3494800.0],["1996-04-10",9.3772,9.4414,9.3693,9.3772,3032800.0],["1996-04-11",9.4496,9.4496,9.313,9.4496,3701600.0],["1996-04-12",9.4334,9.4334,9.3693,9.4334,2990000.0],["1996-04-15",9.4414,9.4576,9.3772,9.4414,1413200.0],["1996-04-16",9.4093,9.4414,9.3693,9.4093,1779200.0],["1996-04-17",9.2971,9.3451,9.225,9.2971,1744800.0],["1996-04-18",9.1126,9.225,9.0967,9.1126,3101200.0],["1996-04-19",9.1367,9.1929,9.1126,9.1367,2215200.0],["1996-04-22",9.1287,9.1929,9.0484,9.1287,1713200.0],["1996-04-23",9.1847,9.2009,9.1046,9.1847,2629200.0],["1996-04-24",9.1847,9.1929,9.1447,9.1847,2417200.0],["1996-04-25",9.1126,9.1526,9.0725,9.1126,2370800.0],["1996-04-26",9.1929,9.2168,9.0484,9.1929,2527200.0],["1996-04-29",9.2409,9.265,9.1688,9.2409,1237200.0],["1996-04-30",9.1847,9.2168,9.1205,9.1847,1830000.0],["1996-05-01",9.0646,9.1526,9.0404,9.0646,1305600.0],["1996-05-02",8.9683,9.0564,8.9442,8.9683,2167600.0],["1996-05-03",8.9922,9.0564,8.9683,8.9922,2463200.0],["1996-05-06",8.9842,9.0484,8.9521,8.9842,1934000.0],["1996-05-07",8.9642,9.0243,8.9521,8.9642,2025600.0],["1996-05-08",9.0725,9.0805,8.928,9.0725,2131600.0],["1996-05-09",9.4093,9.4817,9.3693,9.4093,2742000.0],["1996-05-10",9.3693,9.4817,9.3613,9.3693,1568000.0],["1996-05-13",9.4735,9.4735,9.3654,9.4735,2364400.0],["1996-05-14",9.7143,9.7463,9.4897,9.7143,4581600.0],["1996-05-15",9.8264,9.8988,9.7864,9.8264,2637200.0],["1996-05-16",9.7222,9.7623,9.7063,9.7222,6816000.0],["1996-05-17",9.8287,9.8369,9.7632,9.8287,18086400.0],["1996-05-20",9.8862,9.8862,9.7632,9.8862,27471200.0],["1996-05-21",9.8287,9.8862,9.7959,9.8287,2691200.0],["1996-05-22",9.9762,9.9927,9.7713,9.9762,2886000.0],["1996-05-23",9.968,10.0008,9.9271,9.968,2290000.0],["1996-05-24",9.9846,10.0008,9.9352,9.9846,1259200.0],["1996-05-28",9.8697,9.9927,9.8369,9.8697,1957600.0],["1996-05-29",9.8615,9.8778,9.8206,9.8615,1799200.0],["1996-05-30",9.8943,9.919,9.796,9.8943,1798000.0],["1996-05-31",9.8329,9.9352,9.8122,9.8329,1814800.0],["1996-06-03",9.8287,9.8778,9.8122,9.8287,1687200.0],["1996-06-04",9.9106,9.9106,9.8369,9.9106,1412000.0],["1996-06-05",9.9599,9.9599,9.8862,9.9599,1272000.0],["1996-06-06",9.9599,9.9599,9.9599,9.9599,0.0],["1996-06-07",9.9518,9.9518,9.8206,9.9518,2819200.0],["1996-06-10",10.0336,10.0336,9.9434,10.0336,2155200.0],["1996-06-11",10.132,10.1813,10.0583,10.132,1930400.0],["1996-06-12",10.1238,10.1729,10.0992,10.1238,1807600.0],["1996-06-13",10.0008,10.0992,9.9927,10.0008,1512400.0],["1996-06-14",10.0008,10.0089,9.968,10.0008,2474800.0],["1996-06-17",10.0501,10.0829,9.9927,10.0501,1588400.0],["1996-06-18",10.0089,10.1073,10.0089,10.0089,1663200.0],["1996-06-19",10.0173,10.0336,9.9762,10.0173,1773600.0],["1996-06-20",9.9927,10.0089,9.9434,9.9927,1632400.0],["1996-06-21",9.968,10.0089,9.9518,9.968,6347600.0],["1996-06-24",9.9846,10.0008,9.9518,9.9846,1612800.0],["1996-06-25",9.9846,10.0008,9.9518,9.9846,955600.0],["1996-06-26",10.0089,10.0583,10.0008,10.0089,2288400.0],["1996-06-27",10.0829,10.0829,10.0173,10.0829,2950000.0],["1996-06-28",10.0829,10.1238,10.0583,10.0829,1672400.0],["1996-07-01",10.1157,10.1157,10.0417,10.1157,1184400.0],["1996-07-02",10.0911,10.1073,10.0417,10.0911,1899200.0],["1996-07-03",10.1729,10.1894,10.0911,10.1729,1888000.0],["1996-07-05",9.968,10.0992,9.968,9.968,1060400.0],["1996-07-08",9.968,10.0417,9.9599,9.968,2143600.0],["1996-07-09",10.0501,10.0992,10.0255,10.0501,1390800.0],["1996-07-10",10.1648,10.1813,10.0336,10.1648,1867600.0],["1996-07-11",10.1073,10.2141,10.0664,10.1073,2189600.0],["1996-07-12",10.1401,10.1894,10.1157,10.1401,2045200.0],["1996-07-15",10.0089,10.1238,10.0089,10.0089,2010800.0],["1996-07-16",9.9352,9.9599,9.6894,9.9352,4619600.0],["1996-07-17",9.9106,9.9518,9.8615,9.9106,1561200.0],["1996-07-18",10.0008,10.0336,9.9434,10.0008,1380000.0],["1996-07-19",9.9271,10.0255,9.8697,9.9271,1893600.0],["1996-07-22",9.8778,9.9106,9.8369,9.8778,1776400.0],["1996-07-23",9.8534,9.8534,9.8534,9.8534,0.0],["1996-07-24",9.7794,9.8369,9.7304,9.7794,1751200.0],["1996-07-25",9.8206,9.8862,9.8041,9.8206,1305600.0],["1996-07-26",9.6567,9.7794,9.6073,9.6567,2048400.0],["1996-07-29",9.7385,9.7713,9.7138,9.7385,997600.0],["1996-07-30",9.7713,9.7959,9.7222,9.7713,2175200.0],["1996-07-31",9.8943,9.8943,9.796,9.8943,1755600.0],["1996-08-01",9.6976,9.7713,9.6729,9.6976,3247200.0],["1996-08-02",9.8534,9.8534,9.7138,9.8534,1226000.0],["1996-08-05",9.8697,9.9106,9.8697,9.8697,1024000.0],["1996-08-06",9.9434,9.9599,9.8778,9.9434,974000.0],["1996-08-07",9.9352,10.0008,9.8534,9.9352,1628800.0],["1996-08-08",9.845,9.8615,9.8041,9.845,1540400.0],["1996-08-09",9.845,9.8943,9.8287,9.845,1329600.0],["1996-08-12",9.8615,9.8697,9.8287,9.8615,1552000.0],["1996-08-13",9.7878,9.8697,9.7632,9.7878,1454400.0],["1996-08-14",9.8697,9.8697,9.7385,9.8697,2486400.0],["1996-08-15",9.8778,9.9025,9.845,9.8778,806800.0],["1996-08-16",10.0255,10.0255,9.9106,10.0255,1251200.0],["1996-08-19",10.0583,10.0583,10.0255,10.0583,1901600.0],["1996-08-20",10.0911,10.1073,10.0583,10.0911,1427200.0],["1996-08-21",10.0501,10.0664,10.0173,10.0501,1084800.0],["1996-08-22",10.0501,10.1157,10.0336,10.0501,1745600.0],["1996-08-23",10.0491,10.0501,9.968,10.0491,1294400.0],["1996-08-26",9.9352,10.0008,9.9106,9.9352,958400.0],["1996-08-27",9.968,9.9762,9.919,9.968,1131600.0],["1996-08-28",9.9434,10.0008,9.9434,9.9434,995600.0],["1996-08-29",9.8122,9.9271,9.796,9.8122,1862800.0],["1996-08-30",9.796,9.845,9.7632,9.796,2219600.0],["1996-09-03",10.0255,10.0829,9.8862,10.0255,2228000.0],["1996-09-04",10.0745,10.1157,10.0501,10.0745,1645200.0],["1996-09-05",10.0089,10.0911,9.9927,10.0089,1440400.0],["1996-09-06",9.9927,10.0417,9.9271,9.9927,1608000.0],["1996-09-09",10.1238,10.1238,10.0501,10.1238,1520400.0],["1996-09-10",10.0745,10.1073,10.0583,10.0745,1183600.0],["1996-09-11",10.2141,10.2222,10.0583,10.2141,2474000.0],["1996-09-12",10.1729,10.2469,10.1485,10.1729,1150000.0],["1996-09-13",10.2631,10.3206,10.2264,10.2631,1839600.0],["1996-09-16",10.4988,10.5239,10.3322,10.4988,33801200.0],["1996-09-17",10.3573,10.4157,10.2655,10.3573,29938400.0],["1996-09-18",10.2573,10.3071,10.2573,10.2573,20508000.0],["1996-09-19",10.3157,10.349,10.2405,10.3157,1216000.0],["1996-09-20",10.3573,10.3655,10.3157,10.3573,3732400.0],["1996-09-23",10.3157,10.3157,10.2405,10.3157,1352400.0],["1996-09-24",10.3906,10.4322,10.2906,10.3906,1780800.0],["1996-09-25",10.3322,10.449,10.3071,10.3322,2044400.0],["1996-09-26",10.2989,10.349,10.2989,10.2989,1293600.0],["1996-09-27",10.3655,10.3738,10.3071,10.3655,1606000.0],["1996-09-30",10.4071,10.4404,10.3573,10.4071,2109200.0],["1996-10-01",10.5071,10.5156,10.4157,10.5071,1475200.0],["1996-10-02",10.5906,10.6322,10.549,10.5906,1880000.0],["1996-10-03",10.5738,10.5906,10.5156,10.5738,1428000.0],["1996-10-04",10.6572,10.7156,10.5823,10.6572,1181200.0],["1996-10-07",10.7737,10.8572,10.7655,10.7737,1337200.0],["1996-10-08",10.9239,11.0404,10.8988,10.9239,3268000.0],["1996-10-09",10.8156,10.9239,10.7071,10.8156,1964800.0],["1996-10-10",10.749,10.7572,10.7071,10.749,929200.0],["1996-10-11",10.8737,10.8737,10.7906,10.8737,967200.0],["1996-10-14",10.9823,11.0156,10.9071,10.9823,1158800.0],["1996-10-15",11.0156,11.0489,10.9823,11.0156,1497600.0],["1996-10-16",10.9905,11.0156,10.9239,10.9905,1329200.0],["1996-10-17",11.0156,11.0737,10.9572,11.0156,1022400.0],["1996-10-18",11.2404,11.2489,11.0737,11.2404,1429600.0],["1996-10-21",11.3156,11.3822,11.2489,11.3156,1519200.0],["1996-10-22",11.3905,11.4155,11.3156,11.3905,1506400.0],["1996-10-23",11.407,11.4489,11.3489,11.407,1131600.0],["1996-10-24",11.2822,11.3403,11.207,11.2822,1792800.0],["1996-10-25",11.2822,11.3156,11.2156,11.2822,1101200.0],["1996-10-28",11.3572,11.4737,11.2822,11.3572,1578400.0],["1996-10-29",11.3321,11.3489,11.2404,11.3321,2149200.0],["1996-10-30",11.2489,11.3156,11.2404,11.2489,1422400.0],["1996-10-31",11.0238,11.0822,10.9572,11.0238,3134000.0],["1996-11-01",10.7988,10.9905,10.7823,10.7988,2632800.0],["1996-11-04",10.6239,10.7572,10.5988,10.6239,3705200.0],["1996-11-05",10.6156,10.6988,10.5655,10.6156,3226000.0],["1996-11-06",10.6978,10.6988,10.5738,10.6978,3208800.0],["1996-11-07",10.6988,10.7823,10.6404,10.6988,6548000.0],["1996-11-08",10.8644,10.8737,10.7489,10.8644,1186800.0],["1996-11-11",11.0321,11.0404,10.9239,11.0321,1046000.0],["1996-11-12",10.8655,11.0489,10.8489,10.8655,1587600.0],["1996-11-13",10.9239,10.9321,10.8572,10.9239,1596000.0],["1996-11-14",11.0156,11.0321,10.9239,11.0156,1694400.0],["1996-11-15",11.1572,11.1822,11.0822,11.1572,2707200.0],["1996-11-18",11.3489,11.407,11.2737,11.3489,2290800.0],["1996-11-19",11.3737,11.4403,11.3321,11.3737,1035200.0],["1996-11-20",11.307,11.3822,11.2905,11.307,1440000.0],["1996-11-21",11.207,11.307,11.1321,11.207,1714400.0],["1996-11-22",11.4737,11.4737,11.2737,11.4737,1682400.0],["1996-11-25",11.4571,11.4571,11.3321,11.4571,2471200.0],["1996-11-26",11.407,11.4321,11.3156,11.407,2307600.0],["1996-11-27",11.1654,11.3404,11.107,11.1654,1685600.0],["1996-11-29",11.3238,11.3238,11.2156,11.3238,722400.0],["1996-12-02",11.2321,11.2737,11.1988,11.2321,2624400.0],["1996-12-03",11.0654,11.2404,11.0572,11.0654,2855600.0],["1996-12-04",10.8905,11.0071,10.7404,10.8905,3604400.0],["1996-12-05",11.1321,11.1321,10.9572,11.1321,2971200.0],["1996-12-06",10.9988,11.0737,10.8905,10.9988,2291600.0],["1996-12-09",11.0071,11.0572,10.9404,11.0071,1714800.0],["1996-12-10",10.9239,10.9905,10.9071,10.9239,1725200.0],["1996-12-11",10.8737,10.8905,10.7988,10.8737,2859600.0],["1996-12-12",11.0321,11.1238,10.9905,11.0321,5399200.0],["1996-12-13",11.0238,11.0905,10.9489,11.0238,4576800.0],["1996-12-16",11.0572,11.1822,10.9905,11.0572,3990800.0],["1996-12-17",11.1321,11.1905,11.0071,11.1321,3024000.0],["1996-12-18",11.1489,11.2238,11.1156,11.1489,1644800.0],["1996-12-19",11.3987,11.4155,11.1404,11.3987,2961600.0],["1996-12-20",11.3489,11.4238,11.307,11.3489,5851600.0],["1996-12-23",11.3987,11.407,11.3238,11.3987,1652000.0],["1996-12-24",11.3987,11.4155,11.3403,11.3987,542000.0],["1996-12-26",11.507,11.5403,11.4321,11.507,1224400.0],["1996-12-27",11.5321,11.5905,11.4905,11.5321,766400.0],["1996-12-30",11.4737,11.5822,11.4654,11.4737,1323200.0],["1996-12-31",11.3822,11.5155,11.3404,11.3822,2513200.0],["1997-01-02",11.4321,11.4489,11.307,11.4321,2608800.0],["1997-01-03",11.507,11.5155,11.4238,11.507,2054400.0],["1997-01-06",11.5238,11.5654,11.4737,11.5238,2956800.0],["1997-01-07",11.5822,11.5822,11.4155,11.5822,2728800.0],["1997-01-08",11.4403,11.5403,11.4238,11.4403,3217600.0],["1997-01-09",11.6488,11.6987,11.3822,11.6488,4494400.0],["1997-01-10",11.5987,11.6571,11.4321,11.5987,4084800.0],["1997-01-13",11.5822,11.707,11.5654,11.5822,3150400.0],["1997-01-14",11.5654,11.6321,11.5321,11.5654,1843600.0],["1997-01-15",11.5571,11.6571,11.4987,11.5571,1902400.0],["1997-01-16",11.6238,11.6987,11.5737,11.6238,2130800.0],["1997-01-17",11.5489,11.5905,11.5403,11.5489,1679200.0],["1997-01-20",11.4737,11.5238,11.4654,11.4737,1134400.0],["1997-01-21",11.6904,11.732,11.4489,11.6904,4258400.0],["1997-01-22",11.6571,11.7155,11.5822,11.6571,2218800.0],["1997-01-23",11.5822,11.7736,11.5737,11.5822,2258400.0],["1997-01-24",11.5321,11.6488,11.4654,11.5321,2490800.0],["1997-01-27",11.4403,11.5321,11.3987,11.4403,2270800.0],["1997-01-28",11.3489,11.5238,11.3321,11.3489,2512000.0],["1997-01-29",11.5155,11.5155,11.3737,11.5155,1783200.0],["1997-01-30",11.6987,11.6987,11.4987,11.6987,3790000.0],["1997-01-31",11.5571,11.6904,11.5571,11.5571,5650400.0],["1997-02-03",11.6654,11.6987,11.5155,11.6654,2118800.0],["1997-02-04",11.7822,11.7987,11.6488,11.7822,2122400.0],["1997-02-05",11.8403,11.9821,11.7904,11.8403,2274400.0],["1997-02-06",11.8571,11.9403,11.7822,11.8571,2864000.0],["1997-02-07",11.8488,11.8904,11.7238,11.8488,2813200.0],["1997-02-10",11.7155,11.8987,11.6822,11.7155,2578000.0],["1997-02-11",11.7403,11.7736,11.6736,11.7403,2559600.0],["1997-02-12",11.9488,11.9571,11.7736,11.9488,1997600.0],["1997-02-13",12.1987,12.332,12.1403,12.1987,3801200.0],["1997-02-14",12.007,12.0904,11.9403,12.007,4260800.0],["1997-02-18",12.1403,12.1403,11.8822,12.1403,2752000.0],["1997-02-19",11.8238,11.9571,11.8238,11.8238,2710400.0],["1997-02-20",11.6571,11.7987,11.6403,11.6571,3403200.0],["1997-02-21",11.8403,11.8403,11.6571,11.8403,3712000.0],["1997-02-24",11.8654,11.8736,11.8403,11.8654,237200.0],["1997-02-25",11.8654,11.8736,11.8403,11.8654,237200.0],["1997-02-26",11.6987,11.9904,11.5987,11.6987,2718000.0],["1997-02-27",11.5737,11.7238,11.5737,11.5737,2367200.0],["1997-02-28",11.5321,11.607,11.4654,11.5321,2140400.0],["1997-03-03",11.3737,11.4987,11.3404,11.3737,2833200.0],["1997-03-04",11.5155,11.607,11.4822,11.5155,3153200.0],["1997-03-05",11.8736,11.8736,11.6238,11.8736,2316400.0],["1997-03-06",11.732,11.8822,11.6654,11.732,2763600.0],["1997-03-07",11.8155,11.8155,11.7238,11.8155,3050800.0],["1997-03-10",11.9736,11.9736,11.8654,11.9736,1804400.0],["1997-03-11",11.8238,11.932,11.7904,11.8238,2174000.0],["1997-03-12",11.7654,11.7822,11.6736,11.7654,1608800.0],["1997-03-13",11.5238,11.7155,11.4822,11.5238,2352000.0],["1997-03-14",11.8403,11.8904,11.6321,11.8403,2060000.0],["1997-03-17",11.9155,11.9238,11.6987,11.9155,1642400.0],["1997-03-18",11.732,11.8571,11.6489,11.732,2126000.0],["1997-03-19",11.7904,11.7987,11.6571,11.7904,1666000.0],["1997-03-20",11.4822,11.6654,11.4571,11.4822,2188800.0],["1997-03-21",11.7571,11.7822,11.6155,11.7571,4436400.0],["1997-03-24",11.6403,11.6403,11.4905,11.6403,2579600.0],["1997-03-25",11.6987,11.8155,11.6321,11.6987,2297600.0],["1997-03-26",11.8571,11.8736,11.7403,11.8571,2048800.0],["1997-03-27",11.7904,12.0155,11.7155,11.7904,2656400.0],["1997-03-31",11.6654,11.7904,11.6155,11.6654,2453200.0],["1997-04-01",11.6238,11.6822,11.4737,11.6238,3453600.0],["1997-04-02",11.4571,11.6155,11.4489,11.4571,2256800.0],["1997-04-03",11.3737,11.5155,11.2905,11.3737,3756000.0],["1997-04-04",11.3321,11.3321,11.3321,11.3321,0.0],["1997-04-07",11.2654,11.3321,11.2156,11.2654,2955600.0],["1997-04-08",11.2988,11.2988,11.2156,11.2988,2017600.0],["1997-04-09",11.3654,11.4654,11.3404,11.3654,1656000.0],["1997-04-10",11.407,11.407,11.407,11.407,0.0],["1997-04-11",11.2238,11.4571,11.2238,11.2238,2948000.0],["1997-04-14",11.3321,11.3321,11.2446,11.3321,2606400.0],["1997-04-15",11.3905,11.5238,11.3238,11.3905,2626800.0],["1997-04-16",11.5155,11.5321,11.3156,11.5155,2461200.0],["1997-04-17",11.5403,11.6321,11.4737,11.5403,2375600.0],["1997-04-18",11.6987,11.6987,11.6987,11.6987,0.0],["1997-04-21",11.7736,11.832,11.707,11.7736,2203600.0],["1997-04-22",12.0571,12.0736,11.832,12.0571,2816000.0],["1997-04-23",11.8571,12.032,11.7987,11.8571,2907600.0],["1997-04-24",11.8736,11.9571,11.8238,11.8736,1435200.0],["1997-04-25",11.7488,11.8238,11.7238,11.7488,1314800.0],["1997-04-28",11.8403,11.8403,11.732,11.8403,1440000.0],["1997-04-29",11.9904,11.9987,11.8238,11.9904,2536400.0],["1997-04-30",12.0155,12.0821,11.8987,12.0155,2704400.0],["1997-05-01",11.8987,11.8987,11.8987,11.8987,0.0],["1997-05-02",11.9822,11.9822,11.807,11.9822,2746400.0],["1997-05-05",12.1904,12.1987,11.9403,12.1904,2574000.0],["1997-05-06",12.3237,12.4069,12.1571,12.3237,2887600.0],["1997-05-07",12.1069,12.3402,12.0987,12.1069,2160400.0],["1997-05-08",12.3904,12.4488,12.0237,12.3904,2460000.0],["1997-05-09",12.4821,12.5069,12.2571,12.4821,2232000.0],["1997-05-12",12.7237,12.7319,12.4821,12.7237,2376800.0],["1997-05-13",12.7986,12.8319,12.6735,12.7986,2148800.0],["1997-05-14",12.7319,12.8487,12.6821,12.7319,2609200.0],["1997-05-15",12.8519,12.869,12.784,12.8519,2274800.0],["1997-05-16",12.7924,12.8774,12.7162,12.7924,20193200.0],["1997-05-19",12.818,12.869,12.7501,12.818,24065600.0],["1997-05-20",12.9707,12.9707,12.7162,12.9707,2757600.0],["1997-05-21",13.0469,13.0976,12.9536,13.0469,3148400.0],["1997-05-22",13.0298,13.1826,13.0214,13.0298,2681600.0],["1997-05-23",13.1826,13.1826,13.0724,13.1826,2222000.0],["1997-05-27",13.2843,13.3266,13.1994,13.2843,3400400.0],["1997-05-28",13.2759,13.3182,13.1825,13.2759,2056400.0],["1997-05-29",13.2843,13.3437,13.2588,13.2843,2538000.0],["1997-05-30",13.242,13.2927,13.0892,13.242,2607200.0],["1997-06-02",13.2249,13.2588,13.1486,13.2249,1935600.0],["1997-06-03",13.2759,13.3437,13.0976,13.2759,1896800.0],["1997-06-04",13.1655,13.2081,13.0892,13.1655,2085600.0],["1997-06-05",13.1826,13.2759,13.0808,13.1826,1803600.0],["1997-06-06",13.3521,13.3521,13.3521,13.3521,0.0],["1997-06-09",13.4199,13.4199,13.4199,13.4199,0.0],["1997-06-10",13.4454,13.4962,13.3944,13.4454,1586000.0],["1997-06-11",13.5301,13.5895,13.4454,13.5301,2608800.0],["1997-06-12",13.9541,13.9709,13.6234,13.9541,2928400.0],["1997-06-13",13.9454,14.081,13.8523,13.9454,3415600.0],["1997-06-16",14.1914,14.2932,14.0558,14.1914,2089200.0],["1997-06-17",13.937,14.0558,13.8608,13.937,2235600.0],["1997-06-18",13.9625,13.988,13.8692,13.9625,1898400.0],["1997-06-19",14.081,14.1149,14.0132,14.081,2279200.0],["1997-06-20",14.2083,14.2083,14.0219,14.2083,3839600.0],["1997-06-23",14.0219,14.2338,14.0132,14.0219,1757600.0],["1997-06-24",14.2381,14.2422,14.026,14.2381,2563600.0],["1997-06-25",14.3439,14.5007,14.1914,14.3439,2954800.0],["1997-06-26",14.3949,14.5813,14.31,14.3949,2625200.0],["1997-06-27",14.488,14.6662,14.4117,14.488,2150800.0],["1997-06-30",14.6491,14.7508,14.1744,14.6491,2422900.0],["1997-07-01",14.8525,15.107,14.5474,14.8525,2793000.0],["1997-07-02",15.1577,15.1577,14.8018,15.1577,2776800.0],["1997-07-03",15.5307,15.6664,15.3951,15.5307,1925800.0],["1997-07-07",15.2426,15.7342,15.107,15.2426,2784400.0],["1997-07-08",15.0392,15.1916,14.8186,15.0392,2966600.0],["1997-07-09",14.5135,15.1238,14.4456,14.5135,3459400.0],["1997-07-10",14.8525,14.9204,14.6152,14.8525,3151600.0],["1997-07-11",14.9036,15.0221,14.8018,14.9036,2416300.0],["1997-07-14",14.8186,15.056,14.5813,14.8186,1595900.0],["1997-07-15",14.7508,14.7679,14.4456,14.7508,2606900.0],["1997-07-16",14.9882,15.0221,14.8357,14.9882,1890100.0],["1997-07-17",14.8525,15.056,14.8525,14.8525,1833000.0],["1997-07-18",14.5856,14.9882,14.4288,14.5856,3875600.0],["1997-07-21",14.6491,14.6491,14.4117,14.6491,1405400.0],["1997-07-22",14.8865,14.8865,14.8865,14.8865,0.0],["1997-07-23",14.8186,14.9882,14.734,14.8186,1807500.0],["1997-07-24",14.9543,14.9543,14.6491,14.9543,1383800.0],["1997-07-25",14.9036,14.9375,14.8018,14.9036,1175600.0],["1997-07-28",14.9375,14.9882,14.8696,14.9375,1330400.0],["1997-07-29",14.9375,15.0053,14.683,14.9375,1744200.0],["1997-07-30",15.056,15.1238,14.9204,15.056,2275200.0],["1997-07-31",15.1748,15.2595,15.056,15.1748,1868900.0],["1997-08-01",14.9204,15.056,14.6152,14.9204,1892100.0],["1997-08-04",15.1409,15.1748,14.8018,15.1409,1454300.0],["1997-08-05",15.2087,15.2595,15.1409,15.2087,1573478.0],["1997-08-06",15.5647,15.5647,15.3612,15.5647,2349700.0],["1997-08-07",14.9375,15.2595,14.9375,14.9375,2621800.0],["1997-08-08",14.5645,14.8357,14.4627,14.5645,2270500.0],["1997-08-11",14.8525,14.8865,14.5644,14.8525,2093400.0],["1997-08-12",14.6491,14.8865,14.6323,14.6491,1242900.0],["1997-08-13",14.31,14.8018,14.2254,14.31,1852300.0],["1997-08-14",14.0897,14.3949,13.8013,14.0897,2416200.0],["1997-08-15",13.3605,13.8523,13.3266,13.3605,2536700.0],["1997-08-18",14.1404,14.2253,13.615,14.1404,2546400.0],["1997-08-19",14.7001,14.7001,14.1575,14.7001,2304300.0],["1997-08-20",14.7169,14.7508,14.3778,14.7169,1787400.0],["1997-08-21",14.3271,14.5134,14.2254,14.3271,1946200.0],["1997-08-22",14.4288,14.4288,13.8184,14.4288,1376300.0],["1997-08-25",14.1914,14.5813,14.1065,14.1914,1154300.0],["1997-08-26",13.9709,14.2593,13.9541,13.9709,1426900.0],["1997-08-27",14.3439,14.4456,13.9202,14.3439,1729900.0],["1997-08-28",14.0048,14.2593,13.8352,14.0048,1881000.0],["1997-08-29",13.7674,13.937,13.6318,13.7674,1449000.0],["1997-09-02",14.9882,15.056,14.2083,14.9882,2059800.0],["1997-09-03",14.6662,14.9375,14.5305,14.6662,1476500.0],["1997-09-04",14.7169,14.7169,14.4117,14.7169,1469100.0],["1997-09-05",14.4966,14.9882,14.3778,14.4966,1685500.0],["1997-09-08",14.6152,14.7508,14.5474,14.6152,1164700.0],["1997-09-09",14.5984,14.5984,14.5984,14.5984,0.0],["1997-09-10",14.0726,14.4288,14.0558,14.0726,1570300.0],["1997-09-11",14.0726,14.0897,13.8863,14.0726,1823000.0],["1997-09-12",14.5135,14.5135,13.9202,14.5135,3675500.0],["1997-09-15",14.4519,14.7438,14.4348,14.4519,4613900.0],["1997-09-16",15.2071,15.3617,14.7951,15.2071,4727200.0],["1997-09-17",14.8295,15.1557,14.8295,14.8295,7257400.0],["1997-09-18",15.1041,15.2587,14.9324,15.1041,1918500.0],["1997-09-19",15.087,15.1557,14.8981,15.087,3203900.0],["1997-09-22",15.0011,15.1214,14.8468,15.0011,1350300.0],["1997-09-23",14.8295,14.8638,14.6921,14.8295,1314200.0],["1997-09-24",14.6578,15.0527,14.5548,14.6578,2161400.0],["1997-09-25",14.7094,14.9497,14.7094,14.7094,1857800.0],["1997-09-26",15.0527,15.1041,14.9324,15.0527,1448900.0],["1997-09-29",15.19,15.31,15.0184,15.19,2015900.0],["1997-09-30",15.2414,15.3444,15.1214,15.2414,1957400.0],["1997-10-01",15.9452,15.9966,15.7393,15.9452,2802400.0],["1997-10-02",15.722,15.9796,15.602,15.722,1644700.0],["1997-10-03",15.7393,16.2198,15.3617,15.7393,2852500.0],["1997-10-06",16.1512,16.2369,15.9109,16.1512,1188200.0],["1997-10-07",16.3055,16.3228,15.9796,16.3055,3462400.0],["1997-10-08",15.8249,16.1512,15.6363,15.8249,1411500.0],["1997-10-09",15.6876,15.8079,15.5503,15.6876,1445600.0],["1997-10-10",15.5333,15.619,15.2414,15.5333,989600.0],["1997-10-13",15.6533,15.8079,15.5847,15.6533,842700.0],["1997-10-14",15.6533,15.8593,15.499,15.6533,1603800.0],["1997-10-15",15.4474,15.5676,15.4303,15.4474,1344300.0],["1997-10-16",15.2757,15.5676,15.1557,15.2757,2050900.0],["1997-10-17",15.087,15.2244,14.8981,15.087,2091100.0],["1997-10-20",15.413,15.4474,15.0011,15.413,1629100.0],["1997-10-21",15.4647,15.4647,15.2071,15.4647,1133800.0],["1997-10-22",15.0697,15.293,14.8981,15.0697,4459300.0],["1997-10-23",14.5721,14.9324,14.4519,14.5721,2434000.0],["1997-10-24",14.2116,14.8124,14.1429,14.2116,3843300.0],["1997-10-27",13.2504,14.4692,13.1817,13.2504,3013000.0],["1997-10-28",14.4519,14.5548,13.508,14.4519,4379900.0],["1997-10-29",14.4175,15.0184,14.1602,14.4175,3501100.0],["1997-10-30",14.2802,14.7265,14.2802,14.2802,1906000.0],["1997-10-31",14.4692,14.7265,14.3832,14.4692,2128700.0],["1997-11-03",15.31,15.31,14.7608,15.31,1840700.0],["1997-11-04",14.8468,15.087,14.7265,14.8468,1394300.0],["1997-11-05",14.7438,15.0011,14.6065,14.7438,1678500.0],["1997-11-06",14.4692,14.5548,14.3489,14.4692,1566100.0],["1997-11-07",14.3145,14.3832,13.834,14.3145,2299500.0],["1997-11-10",14.2289,14.4519,14.1772,14.2289,1383000.0],["1997-11-11",14.4348,14.5035,14.2975,14.4348,803500.0],["1997-11-12",14.0399,14.3832,14.0229,14.0399,1660300.0],["1997-11-13",14.2802,14.3145,13.9369,14.2802,1591800.0],["1997-11-14",14.2975,14.2975,13.9542,14.2975,2088500.0],["1997-11-17",14.7438,14.8468,14.4862,14.7438,1580000.0],["1997-11-18",14.4175,14.8811,14.2975,14.4175,1837900.0],["1997-11-19",14.5548,14.6065,14.4005,14.5548,2400600.0],["1997-11-20",15.1727,15.2244,15.0354,15.1727,2022400.0],["1997-11-21",15.3787,15.413,15.19,15.3787,2457000.0],["1997-11-24",14.7265,15.19,14.6578,14.7265,1913000.0],["1997-11-25",14.5892,14.8638,14.3832,14.5892,2936200.0],["1997-11-26",14.5378,14.7094,14.4862,14.5378,1751000.0],["1997-11-28",14.4692,14.5035,14.3145,14.4692,1095000.0],["1997-12-01",14.6408,14.6408,14.3489,14.6408,1608100.0],["1997-12-02",14.4519,14.6921,14.4348,14.4519,1659500.0],["1997-12-03",14.5548,14.6751,14.3662,14.5548,2782900.0],["1997-12-04",14.2459,14.4692,14.0399,14.2459,2421700.0],["1997-12-05",14.8295,14.9154,14.2459,14.8295,2354900.0],["1997-12-08",14.8811,14.8981,14.7608,14.8811,2181100.0],["1997-12-09",14.8295,14.8638,14.6751,14.8295,1415300.0],["1997-12-10",14.6921,14.8124,14.5205,14.6921,1969800.0],["1997-12-11",14.6235,14.7094,14.4862,14.6235,983400.0],["1997-12-12",14.5892,14.6578,14.4519,14.5892,1216900.0],["1997-12-15",14.5892,14.5892,14.5892,14.5892,0.0],["1997-12-16",15.1557,15.2244,15.0354,15.1557,1613300.0],["1997-12-17",15.087,15.4817,14.9841,15.087,1729500.0],["1997-12-18",14.8295,15.1727,14.8295,14.8295,1618900.0],["1997-12-19",14.5548,14.7095,14.2116,14.5548,3036300.0],["1997-12-22",14.8124,14.8124,14.5548,14.8124,1645700.0],["1997-12-23",14.4005,14.8124,14.4005,14.4005,905000.0],["1997-12-24",14.5035,14.7438,14.4175,14.5035,781900.0],["1997-12-26",14.5205,14.6921,14.5205,14.5205,204900.0],["1997-12-29",15.1727,15.2757,14.8295,15.1727,1240400.0],["1997-12-30",15.0697,15.1727,14.9154,15.0697,1373800.0],["1997-12-31",14.8811,15.1041,14.8468,14.8811,1235100.0],["1998-01-02",15.2757,15.31,15.0871,15.2757,1424600.0],["1998-01-05",14.9154,15.2414,14.5548,14.9154,2235300.0],["1998-01-06",14.3145,14.5721,14.1772,14.3145,3383400.0],["1998-01-07",14.6921,14.7265,14.2289,14.6921,5342300.0],["1998-01-08",14.3489,14.4175,14.2459,14.3489,2997900.0],["1998-01-09",13.9199,14.2632,13.8169,13.9199,1811600.0],["1998-01-12",14.2116,14.2289,13.525,14.2116,2347200.0],["1998-01-13",14.3832,14.3832,14.0916,14.3832,1684800.0],["1998-01-14",14.4519,14.4519,14.4519,14.4519,0.0],["1998-01-15",13.9542,14.2459,13.9199,13.9542,2235300.0],["1998-01-16",14.2116,14.3832,14.0399,14.2116,2512900.0],["1998-01-20",14.2632,14.3489,13.9886,14.2632,2066000.0],["1998-01-21",14.2802,14.2802,14.0399,14.2802,1340200.0],["1998-01-22",13.9369,14.2459,13.7996,13.9369,2691000.0],["1998-01-23",13.7653,13.9886,13.611,13.7653,2195300.0],["1998-01-26",13.9542,14.0399,13.8169,13.9542,1285300.0],["1998-01-27",14.3318,14.4519,14.1429,14.3318,2313800.0],["1998-01-28",14.2802,14.4175,14.1259,14.2802,1797800.0],["1998-01-29",14.2802,14.5035,14.1945,14.2802,2107300.0],["1998-01-30",14.0742,14.3662,14.0399,14.0742,1875100.0],["1998-02-02",14.5721,14.5721,14.2459,14.5721,1815500.0],["1998-02-03",14.5035,14.5721,14.4005,14.5035,1318200.0],["1998-02-04",14.4692,14.6065,14.3832,14.4692,1509500.0],["1998-02-05",14.5721,14.6578,14.4175,14.5721,1315300.0],["1998-02-06",14.6235,14.7951,14.5721,14.6235,1404800.0],["1998-02-09",14.5721,14.7095,14.4175,14.5721,2240200.0],["1998-02-10",14.6235,14.6235,14.3489,14.6235,1796400.0],["1998-02-11",14.5721,14.5721,14.4175,14.5721,1455900.0],["1998-02-12",14.3318,14.4005,14.0742,14.3318,2622800.0],["1998-02-13",14.1945,14.1945,13.9713,14.1945,2088800.0],["1998-02-17",14.2802,14.4692,14.2289,14.2802,2464100.0],["1998-02-18",14.4175,14.4175,14.1772,14.4175,2243000.0],["1998-02-19",14.1772,14.3318,14.1429,14.1772,1524900.0],["1998-02-20",14.4692,14.4692,14.0572,14.4692,2456800.0],["1998-02-23",14.0229,14.3832,13.9542,14.0229,2557800.0],["1998-02-24",14.1945,14.3489,14.0229,14.1945,1912200.0],["1998-02-25",14.4005,14.5205,14.3832,14.4005,1876000.0],["1998-02-26",14.7951,14.7951,14.6065,14.7951,2373800.0],["1998-02-27",14.9154,15.1041,14.8981,14.9154,2417400.0],["1998-03-02",14.9841,15.2414,14.9668,14.9841,1891000.0],["1998-03-03",15.087,15.2414,15.0184,15.087,2302200.0],["1998-03-04",14.9154,15.1214,14.8295,14.9154,1567500.0],["1998-03-05",14.8811,14.9324,14.6751,14.8811,1685100.0],["1998-03-06",14.9497,15.0354,14.8811,14.9497,4350100.0],["1998-03-09",14.6235,14.8638,14.5548,14.6235,1750200.0],["1998-03-10",14.6921,14.6921,14.5378,14.6921,1555900.0],["1998-03-11",14.7951,14.8124,14.6065,14.7951,988900.0],["1998-03-12",14.8124,14.8811,14.6751,14.8124,1159800.0],["1998-03-13",14.9154,15.0697,14.7265,14.9154,1285300.0],["1998-03-16",15.1214,15.2414,15.0184,15.1214,2457700.0],["1998-03-17",14.8124,15.0698,14.6922,14.8124,2064500.0],["1998-03-18",14.8295,14.8468,14.6578,14.8295,2149800.0],["1998-03-19",15.1041,15.1384,14.9841,15.1041,1677400.0],["1998-03-20",15.6533,15.6533,15.3444,15.6533,3145800.0],["1998-03-23",15.9966,16.2712,15.9623,15.9966,3037800.0],["1998-03-24",15.9279,16.1512,15.8593,15.9279,2433800.0],["1998-03-25",15.722,15.8766,15.4817,15.722,1650700.0],["1998-03-26",15.7736,15.9109,15.619,15.7736,1216200.0],["1998-03-27",15.7906,16.1339,15.619,15.7906,1851700.0],["1998-03-30",15.6876,15.8079,15.619,15.6876,923600.0],["1998-03-31",15.602,15.7736,15.516,15.602,1835800.0],["1998-04-01",16.1339,16.1682,15.7563,16.1339,2028500.0],["1998-04-02",16.0482,16.1339,15.9109,16.0482,560300.0],["1998-04-03",16.0139,16.1339,15.8593,16.0139,1006800.0],["1998-04-06",16.4772,16.5802,16.3572,16.4772,2996400.0],["1998-04-07",15.6533,16.2712,15.413,15.6533,2835000.0],["1998-04-08",15.499,15.6533,15.4646,15.499,2087200.0],["1998-04-09",15.8936,15.9966,15.8593,15.8936,1729500.0],["1998-04-13",15.6363,15.6706,15.31,15.6363,1905300.0],["1998-04-14",15.8936,15.9109,15.722,15.8936,1388100.0],["1998-04-15",15.7906,15.9279,15.7049,15.7906,1648700.0],["1998-04-16",15.4647,15.7049,15.3444,15.4647,4265100.0],["1998-04-17",15.5503,15.5847,15.3273,15.5503,3267000.0],["1998-04-20",15.4817,15.722,15.3787,15.4817,2631300.0],["1998-04-21",15.8422,15.9109,15.5676,15.8422,2568400.0],["1998-04-22",15.5676,15.8593,15.499,15.5676,1474900.0],["1998-04-23",15.413,15.6363,15.31,15.413,3145600.0],["1998-04-24",15.3444,15.4646,15.3273,15.3444,2112700.0],["1998-04-27",15.2414,15.2587,14.9668,15.2414,2032900.0],["1998-04-28",15.2587,15.4647,15.1041,15.2587,2303100.0],["1998-04-29",15.3273,15.3617,15.1214,15.3273,1687100.0],["1998-04-30",15.516,15.6876,15.3787,15.516,2010900.0],["1998-05-01",16.1339,16.2026,15.6706,16.1339,1683900.0],["1998-05-04",16.0482,16.2542,15.9452,16.0482,1979900.0],["1998-05-05",15.722,15.8936,15.602,15.722,2011400.0],["1998-05-06",15.5676,15.7393,15.5503,15.5676,1446500.0],["1998-05-07",15.4817,15.8593,15.4647,15.4817,1666400.0],["1998-05-08",15.7393,15.8593,15.6533,15.7393,1472200.0],["1998-05-11",15.4817,15.6706,15.4474,15.4817,990300.0],["1998-05-12",16.0644,16.0644,15.8551,16.0644,1756600.0],["1998-05-13",16.0468,16.291,15.9946,16.0468,2926500.0],["1998-05-14",15.9946,16.2388,15.9421,15.9946,1086000.0],["1998-05-15",15.7504,16.0119,15.7155,15.7504,1297600.0],["1998-05-18",15.576,15.698,15.5235,15.576,3085200.0],["1998-05-19",15.7853,15.8026,15.6807,15.7853,2900600.0],["1998-05-20",15.9073,15.977,15.698,15.9073,1373800.0],["1998-05-21",15.7155,16.0468,15.6458,15.7155,1805300.0],["1998-05-22",15.7328,15.8551,15.6807,15.7328,1435400.0],["1998-05-26",15.6458,15.977,15.6458,15.6458,1603200.0],["1998-05-27",15.7155,15.8202,15.3667,15.7155,1898200.0],["1998-05-28",15.977,15.9946,15.6458,15.977,1692700.0],["1998-05-29",15.6631,16.0295,15.6458,15.6631,1579900.0],["1998-06-01",15.9073,15.9421,15.5062,15.9073,1629600.0],["1998-06-02",15.7328,16.0817,15.7155,15.7328,1400800.0],["1998-06-03",15.5584,15.8724,15.5584,15.5584,1204300.0],["1998-06-04",15.9073,15.9421,15.6109,15.9073,2619100.0],["1998-06-05",16.1863,16.1863,15.7504,16.1863,1632300.0],["1998-06-08",15.6631,16.0119,15.6631,15.6631,1177700.0],["1998-06-09",15.5584,15.6631,15.5584,15.5584,1200800.0],["1998-06-10",15.698,15.9073,15.4714,15.698,2595900.0],["1998-06-11",15.1574,15.5411,15.1398,15.1574,2077900.0],["1998-06-12",15.5062,15.5235,14.8434,15.5062,2080400.0],["1998-06-15",14.9481,15.1747,14.791,14.9481,2342300.0],["1998-06-16",15.2272,15.2445,14.9481,15.2272,2154300.0],["1998-06-17",15.5411,15.7328,15.262,15.5411,4046700.0],["1998-06-18",15.2096,15.2794,15.1398,15.2096,1971400.0],["1998-06-19",15.0352,15.2096,15.0003,15.0352,2836900.0],["1998-06-22",15.1574,15.3142,14.9132,15.1574,11252800.0],["1998-06-23",15.2445,15.2793,15.07,15.2445,2972500.0],["1998-06-24",15.4365,15.5235,15.262,15.4365,2506300.0],["1998-06-25",15.5933,15.7155,15.5584,15.5933,2127000.0],["1998-06-26",15.6282,15.6807,15.5411,15.6282,1800100.0],["1998-06-29",15.4538,15.5933,15.4189,15.4538,1850200.0],["1998-06-30",15.2969,15.576,15.262,15.2969,1913200.0],["1998-07-01",15.5933,15.6109,15.3142,15.5933,2123400.0],["1998-07-02",15.5235,15.5933,15.4016,15.5235,983200.0],["1998-07-06",15.384,15.5235,15.3491,15.384,1076000.0],["1998-07-07",15.0003,15.2445,14.9305,15.0003,1323000.0],["1998-07-08",15.0527,15.07,14.9132,15.0527,1245000.0],["1998-07-09",14.9132,14.9654,14.791,14.9132,1601200.0],["1998-07-10",14.8434,15.0527,14.8085,14.8434,1371000.0],["1998-07-13",14.477,14.8607,14.3899,14.477,2099700.0],["1998-07-14",14.7561,14.7561,14.5468,14.7561,2546500.0],["1998-07-15",14.8259,15.0003,14.791,14.8259,1776700.0],["1998-07-16",14.9481,14.9654,14.7212,14.9481,1186700.0],["1998-07-17",14.9654,15.0527,14.8783,14.9654,1388300.0],["1998-07-20",14.8783,15.2793,14.8434,14.8783,2260900.0],["1998-07-21",14.5817,14.9654,14.5119,14.5817,2638200.0],["1998-07-22",14.9481,14.983,14.5992,14.9481,2243100.0],["1998-07-23",14.477,14.8085,14.4421,14.477,1799000.0],["1998-07-24",14.7212,14.8086,14.5468,14.7212,1704200.0],["1998-07-27",14.7039,14.7388,14.4946,14.7039,1441200.0],["1998-07-28",14.3724,14.477,14.163,14.3724,2126900.0],["1998-07-29",14.4248,14.5644,14.355,14.4248,1777600.0],["1998-07-30",14.6341,14.791,14.5119,14.6341,2050300.0],["1998-07-31",14.2328,14.3724,14.0933,14.2328,1904100.0],["1998-08-03",13.9188,14.1282,13.9015,13.9188,2356200.0],["1998-08-04",13.884,14.3202,13.8318,13.884,2754600.0],["1998-08-05",13.7096,13.9713,13.2561,13.7096,3260800.0],["1998-08-06",12.7504,12.9597,12.6281,12.7504,3854400.0],["1998-08-07",13.6049,13.6747,13.4654,13.6049,3029300.0],["1998-08-10",13.1863,13.4481,13.0992,13.1863,1823500.0],["1998-08-11",13.0643,13.5527,12.7504,13.0643,3553700.0],["1998-08-12",12.8723,12.9248,12.6806,12.8723,3290700.0],["1998-08-13",12.5933,12.7328,12.5411,12.5933,2691500.0],["1998-08-14",12.3142,12.6281,12.2969,12.3142,3094200.0],["1998-08-17",12.6457,12.6457,12.4537,12.6457,2939800.0],["1998-08-18",12.977,13.0468,12.7328,12.977,1743300.0],["1998-08-19",13.1165,13.2039,13.0119,13.1165,1512000.0],["1998-08-20",12.855,13.1863,12.7328,12.855,2249600.0],["1998-08-21",12.6979,12.855,12.2793,12.6979,2225900.0],["1998-08-24",12.5584,12.6457,12.3491,12.5584,1957000.0],["1998-08-25",12.5759,12.7677,12.4364,12.5759,1311300.0],["1998-08-26",12.3491,12.5235,12.3142,12.3491,1657800.0],["1998-08-27",11.9829,12.262,11.8434,11.9829,2470200.0],["1998-08-28",11.9131,12.1225,11.7387,11.9131,2121000.0],["1998-08-31",11.163,12.7328,11.0932,11.163,4561100.0],["1998-09-01",12.07,12.4188,11.9829,12.07,5500600.0],["1998-09-02",12.4713,12.7504,12.4537,12.4713,2866500.0],["1998-09-03",12.6806,12.8374,12.4713,12.6806,4257600.0],["1998-09-04",13.3258,13.6049,13.1863,13.3258,3013900.0],["1998-09-08",13.9364,13.9713,13.4654,13.9364,2801400.0],["1998-09-09",13.4305,13.6049,13.2561,13.4305,2041200.0],["1998-09-10",13.3085,13.5351,12.9597,13.3085,2545300.0],["1998-09-11",14.0062,14.0235,13.3956,14.0062,1822200.0],["1998-09-14",14.4187,14.4716,14.2947,14.4187,5119500.0],["1998-09-15",14.4894,14.4894,14.0295,14.4894,1687100.0],["1998-09-16",14.2418,14.3479,13.7993,14.2418,1862600.0],["1998-09-17",13.8347,14.0116,13.7464,13.8347,1463400.0],["1998-09-18",13.0741,13.127,12.9147,13.0741,5424000.0],["1998-09-21",13.5341,13.7639,12.4726,13.5341,3035400.0],["1998-09-22",13.3393,13.4809,13.1978,13.3393,1872200.0],["1998-09-23",14.4187,14.4187,13.7993,14.4187,2906900.0],["1998-09-24",13.6049,13.8172,13.4455,13.6049,3025700.0],["1998-09-25",14.0294,14.631,13.5695,14.0294,3068200.0],["1998-09-28",13.7464,14.0295,13.6224,13.7464,1861700.0],["1998-09-29",14.1178,14.2064,13.7285,14.1178,2269600.0],["1998-09-30",13.4809,13.9587,13.4455,13.4809,2289400.0],["1998-10-01",13.8525,14.0116,13.711,13.8525,3136700.0],["1998-10-02",13.8701,13.9941,13.587,13.8701,2286400.0],["1998-10-05",13.9409,14.1531,13.3747,13.9409,3530900.0],["1998-10-06",14.4362,14.5424,13.9055,14.4362,2926300.0],["1998-10-07",14.0116,14.2064,13.7993,14.0116,2736600.0],["1998-10-08",14.1002,14.171,13.4455,14.1002,2558600.0],["1998-10-09",14.0648,14.2417,13.6402,14.0648,1908800.0],["1998-10-12",13.9587,14.1531,13.9233,13.9587,1270300.0],["1998-10-13",14.171,14.4008,14.0824,14.171,2568500.0],["1998-10-14",14.2593,14.5424,14.0824,14.2593,2763200.0],["1998-10-15",14.454,14.7193,13.8347,14.454,2012300.0],["1998-10-16",14.0824,14.1531,13.9762,14.0824,2799300.0],["1998-10-19",14.0116,14.0648,13.8525,14.0116,5023600.0],["1998-10-20",14.0116,14.2239,13.9055,14.0116,1885200.0],["1998-10-21",13.6756,13.9762,13.6756,13.6756,1335300.0],["1998-10-22",13.587,13.7286,13.5516,13.587,1931600.0],["1998-10-23",13.5163,13.5163,13.3218,13.5163,1445000.0],["1998-10-26",13.5695,13.6402,13.2686,13.5695,2565300.0],["1998-10-27",13.4633,13.7286,13.4279,13.4633,1969700.0],["1998-10-28",13.4455,13.5516,13.4101,13.4455,2938800.0],["1998-10-29",13.7639,13.7993,13.587,13.7639,2620500.0],["1998-10-30",13.9587,13.9762,13.6578,13.9587,1804700.0],["1998-11-02",13.7993,14.047,13.7993,13.7993,1691400.0],["1998-11-03",13.9233,14.0116,13.7639,13.9233,1093500.0],["1998-11-04",14.1002,14.2947,13.9762,14.1002,1538400.0],["1998-11-05",13.6402,13.7818,13.3572,13.6402,3629000.0],["1998-11-06",13.6224,13.6224,13.3218,13.6224,2561400.0],["1998-11-09",13.4279,13.4987,13.3393,13.4279,1943700.0],["1998-11-10",13.127,13.3218,13.0741,13.127,1961800.0],["1998-11-11",12.9855,13.2686,12.8972,12.9855,2346400.0],["1998-11-12",13.127,13.3218,13.0741,13.127,1961800.0],["1998-11-13",13.8171,13.8171,13.5695,13.8171,2137200.0],["1998-11-16",13.7464,13.7993,13.6224,13.7464,2050800.0],["1998-11-17",13.3747,13.7285,13.3747,13.3747,1636300.0],["1998-11-18",13.4279,13.5163,13.3393,13.4279,1785700.0],["1998-11-19",13.251,13.4101,13.2332,13.251,1459500.0],["1998-11-20",13.5163,13.5695,13.3926,13.5163,1938200.0],["1998-11-23",13.6402,13.7818,13.5163,13.6402,2096800.0],["1998-11-24",13.587,13.6756,13.5163,13.587,1858900.0],["1998-11-25",13.587,13.587,13.587,13.587,0.0],["1998-11-27",13.9055,13.9941,13.7286,13.9055,1504600.0],["1998-11-30",13.2864,13.9055,13.1624,13.2864,2699800.0],["1998-12-01",13.251,13.3926,13.2157,13.251,3057500.0],["1998-12-02",12.791,12.9501,12.4726,12.791,2620500.0],["1998-12-03",12.1717,12.5787,12.1717,12.1717,3773900.0],["1998-12-04",12.5609,12.5609,12.384,12.5609,2528400.0],["1998-12-07",12.6849,12.8086,12.4902,12.6849,1343800.0],["1998-12-08",12.7732,12.968,12.5434,12.7732,2736300.0],["1998-12-09",13.3926,13.4809,12.968,13.3926,2747200.0],["1998-12-10",13.2156,13.4455,13.1449,13.2156,2132800.0],["1998-12-11",13.6756,13.7286,13.0387,13.6756,2644700.0],["1998-12-14",13.1803,13.587,13.0209,13.1803,2164900.0],["1998-12-15",13.2332,13.2864,13.0741,13.2332,2255100.0],["1998-12-16",13.6578,13.8171,13.251,13.6578,2285200.0],["1998-12-17",13.6049,13.7286,13.304,13.6049,2165900.0],["1998-12-18",13.587,13.6402,13.4455,13.587,2825400.0],["1998-12-21",13.7818,13.8701,13.587,13.7818,1483100.0],["1998-12-22",13.6756,13.8172,13.5516,13.6756,1534700.0],["1998-12-23",14.1885,14.2417,13.8172,14.1885,1755700.0],["1998-12-24",13.9762,14.2239,13.9762,13.9762,479100.0],["1998-12-28",13.9409,14.0295,13.8347,13.9409,1564100.0],["1998-12-29",14.2418,14.2947,13.8879,14.2418,1044200.0],["1998-12-30",13.7285,14.1178,13.6756,13.7285,1315100.0],["1998-12-31",13.5516,13.7286,13.4279,13.5516,2148300.0],["1999-01-04",14.0294,14.2947,13.9055,14.0294,2539000.0],["1999-01-05",13.8347,13.9408,13.7639,13.8347,2237900.0],["1999-01-06",13.7639,13.7993,13.3393,13.7639,3009500.0],["1999-01-07",13.304,13.4101,13.2332,13.304,2903200.0],["1999-01-08",13.2686,13.2864,12.968,13.2686,3181200.0],["1999-01-11",12.8794,12.8972,12.6671,12.8794,3525700.0],["1999-01-12",12.7378,12.844,12.6317,12.7378,2841200.0],["1999-01-13",12.7732,12.8794,12.5787,12.7732,2365900.0],["1999-01-14",12.844,12.9501,12.7025,12.844,3078900.0],["1999-01-15",12.8972,12.8972,12.7025,12.8972,2040200.0],["1999-01-19",12.7203,12.7911,12.5434,12.7203,1603500.0],["1999-01-20",12.6849,12.844,12.5609,12.6849,1817400.0],["1999-01-21",12.7378,12.7378,12.5434,12.7378,1786300.0],["1999-01-22",12.3311,12.5963,12.2957,12.3311,2186800.0],["1999-01-25",12.2071,12.2957,12.048,12.2071,1781500.0],["1999-01-26",11.9948,12.0302,11.8711,11.9948,2126100.0],["1999-01-27",11.7649,11.924,11.641,11.7649,2595500.0],["1999-01-28",11.5526,11.7296,11.464,11.5526,2679300.0],["1999-01-29",11.3404,11.4819,11.1988,11.3404,3834500.0],["1999-02-01",11.7117,11.8711,11.4819,11.7117,2577800.0],["1999-02-02",11.6234,11.8179,11.588,11.6234,2553100.0],["1999-02-03",12.0126,12.0834,11.6234,12.0126,2919900.0],["1999-02-04",12.2425,12.4018,11.9772,12.2425,3088300.0],["1999-02-05",12.6495,12.7557,12.4902,12.6495,2561000.0],["1999-02-08",12.8972,12.9501,12.6671,12.8972,2436900.0],["1999-02-09",12.6671,12.8972,12.5609,12.6671,2681300.0],["1999-02-10",12.7203,12.968,12.5788,12.7203,1986800.0],["1999-02-11",12.4548,12.4901,12.2425,12.4548,2257600.0],["1999-02-12",12.2425,12.5788,12.2071,12.2425,2550300.0],["1999-02-16",12.0126,12.3486,11.9594,12.0126,1714800.0],["1999-02-17",11.8711,11.9948,11.8003,11.8711,1889300.0],["1999-02-18",11.8179,11.8886,11.6763,11.8179,1504700.0],["1999-02-19",11.8357,12.048,11.588,11.8357,1946300.0],["1999-02-22",12.2425,12.3311,11.8711,12.2425,2691200.0],["1999-02-23",12.2425,12.4372,12.0834,12.2425,1735600.0],["1999-02-24",12.2779,12.5434,12.1542,12.2779,2084600.0],["1999-02-25",12.4194,12.4194,12.1542,12.4194,1905600.0],["1999-02-26",12.4194,12.5609,12.2071,12.4194,2521600.0],["1999-03-01",12.0834,12.3311,11.9772,12.0834,1930000.0],["1999-03-02",11.8886,12.1363,11.8357,11.8886,2343600.0],["1999-03-03",12.3132,12.384,11.9772,12.3132,2248300.0],["1999-03-04",12.9326,12.968,12.508,12.9326,2911400.0],["1999-03-05",13.1449,13.1978,12.9855,13.1449,2679300.0],["1999-03-08",13.251,13.2686,13.0917,13.251,2392100.0],["1999-03-09",13.1095,13.3393,13.0209,13.1095,1777700.0],["1999-03-10",13.5695,13.711,13.2864,13.5695,3031300.0],["1999-03-11",14.3654,14.9316,13.9762,14.3654,4690000.0],["1999-03-12",14.4187,14.454,14.1531,14.4187,3761200.0],["1999-03-15",14.2593,14.3654,14.1178,14.2593,1802100.0],["1999-03-16",14.2239,14.2771,14.0648,14.2239,1562200.0],["1999-03-17",14.454,14.507,14.3301,14.454,2399400.0],["1999-03-18",15.0023,15.1792,14.79,15.0023,3577000.0],["1999-03-19",15.0377,15.2854,15.0202,15.0377,3178300.0],["1999-03-22",15.3032,15.374,15.0731,15.3032,1458800.0],["1999-03-23",14.6485,14.914,14.5956,14.6485,2308300.0],["1999-03-24",14.3479,14.631,14.3479,14.3479,2941300.0],["1999-03-25",14.6663,14.7017,14.4716,14.6663,1797400.0],["1999-03-26",14.8608,14.9316,14.6839,14.8608,1907500.0],["1999-03-29",15.25,15.4801,15.0202,15.25,2798300.0],["1999-03-30",14.79,15.1085,14.79,14.79,2367900.0],["1999-03-31",14.7193,15.0556,14.7193,14.7193,2524100.0],["1999-04-01",14.7547,14.8962,14.6485,14.7547,1958700.0],["1999-04-05",15.2679,15.4094,14.79,15.2679,1827200.0],["1999-04-06",14.8786,15.0731,14.8432,14.8786,2613800.0],["1999-04-07",15.1085,15.1792,14.914,15.1085,2723000.0],["1999-04-08",14.9316,15.0023,14.631,14.9316,3395200.0],["1999-04-09",14.914,15.0377,14.6485,14.914,3127500.0],["1999-04-12",14.9316,14.9848,14.7725,14.9316,1981000.0],["1999-04-13",14.6839,14.79,14.6485,14.6839,1524600.0],["1999-04-14",14.7725,14.8962,14.7547,14.7725,2071200.0],["1999-04-15",15.2854,15.3915,14.967,15.2854,4477500.0],["1999-04-16",15.834,15.8515,15.4623,15.834,3457400.0],["1999-04-19",16.0816,16.5062,15.9577,16.0816,4755600.0],["1999-04-20",15.6924,16.0638,15.5685,15.6924,4224300.0],["1999-04-21",15.6571,15.6571,15.2854,15.6571,2488500.0],["1999-04-22",15.9755,16.0109,15.4623,15.9755,3680900.0],["1999-04-23",15.6392,15.8161,15.6217,15.6392,2173500.0],["1999-04-26",15.5685,15.6392,15.4623,15.5685,1285500.0],["1999-04-27",16.0638,16.17,15.8161,16.0638,1972400.0],["1999-04-28",16.5062,16.7185,16.1346,16.5062,4587100.0],["1999-04-29",16.7007,16.8955,16.4355,16.7007,3915200.0],["1999-04-30",16.6124,16.7539,16.4884,16.6124,2636400.0],["1999-05-03",16.7361,16.8601,16.4355,16.7361,2843000.0],["1999-05-04",16.7361,16.8069,16.7007,16.7361,2853000.0],["1999-05-05",16.7715,16.7715,16.2054,16.7715,2395100.0],["1999-05-06",17.2493,17.4262,17.0545,17.2493,3959200.0],["1999-05-07",17.3376,17.4438,17.0545,17.3376,5186100.0],["1999-05-10",17.126,17.5031,17.0364,17.126,2284700.0],["1999-05-11",17.1082,17.2877,16.8746,17.1082,2646000.0],["1999-05-12",16.9106,17.0183,16.5337,16.9106,2760700.0],["1999-05-13",16.8387,17.0364,16.8209,16.8387,1297200.0],["1999-05-14",16.4619,16.7491,16.372,16.4619,2127500.0],["1999-05-17",16.2106,16.3002,16.067,16.2106,1770800.0],["1999-05-18",15.8335,16.013,15.7616,15.8335,2477700.0],["1999-05-19",15.7616,15.8334,15.5821,15.7616,2389900.0],["1999-05-20",15.9952,16.1388,15.7079,15.9952,2883100.0],["1999-05-21",16.372,16.4079,16.067,16.372,2089100.0],["1999-05-24",16.1925,16.6592,16.1925,16.1925,2551600.0],["1999-05-25",16.2643,16.6414,16.2106,16.2643,2033900.0],["1999-05-26",16.6773,16.785,16.2465,16.6773,2933600.0],["1999-05-27",15.8874,16.4079,15.7079,15.8874,2774900.0],["1999-05-28",16.2465,16.3542,15.9771,16.2465,2883500.0],["1999-06-01",16.067,16.0848,15.7257,16.067,2237600.0],["1999-06-02",16.1925,16.2465,15.8874,16.1925,2640100.0],["1999-06-03",16.3901,16.4797,16.2643,16.3901,1859100.0],["1999-06-04",16.7491,16.7491,16.4438,16.7491,1832800.0],["1999-06-07",17.0183,17.0364,16.7669,17.0183,2332200.0],["1999-06-08",16.6414,16.8568,16.5874,16.6414,2155500.0],["1999-06-09",16.7669,16.9287,16.6951,16.7669,1525900.0],["1999-06-10",16.9286,17.0723,16.785,16.9286,1823100.0],["1999-06-11",17.126,17.4313,17.0901,17.126,2395300.0],["1999-06-14",17.0183,17.2159,16.8927,17.0183,2067500.0],["1999-06-15",17.2696,17.4313,17.0364,17.2696,2721800.0],["1999-06-16",17.2518,17.4313,17.1441,17.2518,1979600.0],["1999-06-17",17.2877,17.3055,17.0183,17.2877,2078900.0],["1999-06-18",17.5209,17.5209,17.3236,17.5209,3836600.0],["1999-06-21",17.18,17.4491,17.0364,17.18,2976100.0],["1999-06-22",17.0901,17.2518,16.9824,17.0901,2109800.0],["1999-06-23",17.3055,17.3414,17.1082,17.3055,2154900.0],["1999-06-24",16.8747,17.1082,16.785,16.8747,1757300.0],["1999-06-25",16.9286,17.0004,16.8028,16.9286,1399700.0],["1999-06-28",16.785,16.9645,16.731,16.785,1422700.0],["1999-06-29",17.0723,17.0901,16.7491,17.0723,1671600.0],["1999-06-30",17.3055,17.3055,16.8209,17.3055,2524700.0],["1999-07-01",17.4132,17.5209,17.2518,17.4132,1854300.0],["1999-07-02",17.2696,17.3236,17.1619,17.2696,1702600.0],["1999-07-06",17.7903,18.0236,17.6826,17.7903,2361600.0],["1999-07-07",18.0595,18.0776,17.844,18.0595,2491600.0],["1999-07-08",18.293,18.4366,18.0417,18.293,2676400.0],["1999-07-09",18.4544,18.5084,18.0954,18.4544,2532700.0],["1999-07-12",18.3826,18.5262,18.293,18.3826,2421000.0],["1999-07-13",18.3826,18.4007,18.1672,18.3826,2085200.0],["1999-07-14",18.3467,18.4366,18.1672,18.3467,1667100.0],["1999-07-15",18.7775,18.9033,18.5084,18.7775,2879100.0],["1999-07-16",18.5802,18.7775,18.4903,18.5802,1505900.0],["1999-07-19",18.5084,18.5262,18.2031,18.5084,1448000.0],["1999-07-20",18.0236,18.4903,17.9699,18.0236,1854400.0],["1999-07-21",18.0058,18.1135,17.6826,18.0058,2312500.0],["1999-07-22",17.5568,17.6108,17.2877,17.5568,2030400.0],["1999-07-23",17.4491,17.6645,17.2696,17.4491,2036600.0],["1999-07-26",16.9646,17.2877,16.9646,16.9646,2350500.0],["1999-07-27",16.9286,17.1619,16.8927,16.9286,1795000.0],["1999-07-28",17.1619,17.2877,16.8927,17.1619,2125100.0],["1999-07-29",17.0723,17.2159,16.8388,17.0723,1794800.0],["1999-07-30",17.5209,17.9159,17.5031,17.5209,2908300.0],["1999-08-02",17.1619,17.4672,17.0183,17.1619,1384700.0],["1999-08-03",17.3236,17.3595,17.126,17.3236,1374600.0],["1999-08-04",17.3414,17.6645,17.3414,17.3414,1874000.0],["1999-08-05",17.9698,18.1853,17.8799,17.9698,3373900.0],["1999-08-06",18.2993,18.6624,18.1724,18.2993,2778900.0],["1999-08-09",18.9528,19.0075,18.735,18.9528,2505700.0],["1999-08-10",18.6444,19.0618,18.4991,18.6444,2405600.0],["1999-08-11",18.9711,19.0255,18.3176,18.9711,3425000.0],["1999-08-12",19.2433,19.5701,18.8985,19.2433,2843400.0],["1999-08-13",19.1164,19.4431,19.0801,19.1164,1468100.0],["1999-08-16",18.717,19.0074,18.5898,18.717,1887600.0],["1999-08-17",18.9165,18.9165,18.5535,18.9165,1471500.0],["1999-08-18",18.4808,18.717,18.2993,18.4808,1365400.0],["1999-08-19",18.7896,18.7896,18.245,18.7896,2450000.0],["1999-08-20",18.7896,18.7896,18.5898,18.7896,1672700.0],["1999-08-23",18.8622,18.8802,18.6081,18.8622,2086900.0],["1999-08-24",18.6261,18.6987,18.4445,18.6261,1683400.0],["1999-08-25",18.6807,18.735,18.3902,18.6807,2264800.0],["1999-08-26",17.9182,18.1361,17.8999,17.9182,2148500.0],["1999-08-27",17.9908,18.0451,17.791,17.9908,2428800.0],["1999-08-30",17.6277,18.0088,17.6277,17.6277,1345700.0],["1999-08-31",17.9725,18.0451,17.7004,17.9725,1850100.0],["1999-09-01",18.1541,18.3356,17.8819,18.1541,3091800.0],["1999-09-02",17.9182,18.1904,17.8093,17.9182,1704900.0],["1999-09-03",18.1361,18.1541,17.8456,18.1361,1549000.0],["1999-09-07",18.263,18.2813,18.0271,18.263,1371200.0],["1999-09-08",18.1541,18.3902,18.0814,18.1541,1802500.0],["1999-09-09",18.8439,18.9891,18.5535,18.8439,2497700.0],["1999-09-10",18.717,18.9711,18.6624,18.717,1562300.0],["1999-09-13",18.4082,18.6624,18.3176,18.4082,1381200.0],["1999-09-14",18.245,18.3539,18.0998,18.245,1943600.0],["1999-09-15",18.1361,18.3176,18.0271,18.1361,2853000.0],["1999-09-16",17.8999,18.0814,17.7184,17.8999,1157200.0],["1999-09-17",17.773,17.8636,17.6094,17.773,2303900.0],["1999-09-20",17.5914,17.8819,17.5914,17.5914,1240000.0],["1999-09-21",17.0468,17.2647,16.8653,17.0468,1660000.0],["1999-09-22",17.3553,17.4825,17.1557,17.3553,2252400.0],["1999-09-23",17.0648,17.4462,17.0105,17.0648,2543700.0],["1999-09-24",16.7927,16.9742,16.6837,16.7927,1923700.0],["1999-09-27",17.192,17.3553,17.0285,17.192,1828700.0],["1999-09-28",16.9559,17.1737,16.7017,16.9559,2552300.0],["1999-09-29",17.0468,17.2647,16.9196,17.0468,2217700.0],["1999-09-30",17.1557,17.2101,16.7927,17.1557,2246300.0],["1999-10-01",17.2464,17.301,16.9559,17.2464,1762100.0],["1999-10-04",17.4099,17.6094,17.2827,17.4099,2086500.0],["1999-10-05",17.1374,17.2647,16.847,17.1374,2743900.0],["1999-10-06",17.5368,17.5551,17.21,17.5368,3599200.0],["1999-10-07",17.1737,17.3736,16.9922,17.1737,1456100.0],["1999-10-08",16.829,16.9016,16.4113,16.829,2466500.0],["1999-10-11",16.6654,16.738,16.3933,16.6654,1973600.0],["1999-10-12",16.847,17.0831,16.7563,16.847,1704600.0],["1999-10-13",17.1374,17.319,17.1011,17.1374,1872000.0],["1999-10-14",17.1374,17.319,17.0831,17.1374,1678100.0],["1999-10-15",16.7743,16.9742,16.7743,16.7743,2511800.0],["1999-10-18",16.9196,16.9379,16.5748,16.9196,1593700.0],["1999-10-19",16.9196,17.0105,16.7926,16.9196,1706000.0],["1999-10-20",17.3916,17.3916,16.8653,17.3916,1858900.0],["1999-10-21",17.3736,17.3916,16.9742,17.3736,1794500.0],["1999-10-22",17.664,17.7547,17.5005,17.664,2048300.0],["1999-10-25",17.5188,17.7004,17.4642,17.5188,1738000.0],["1999-10-26",17.1737,17.4279,17.1374,17.1737,1530600.0],["1999-10-27",17.301,17.3373,17.0831,17.301,1968800.0],["1999-10-28",17.6277,17.773,17.4642,17.6277,1841400.0],["1999-10-29",17.4099,17.5188,17.2827,17.4099,2165300.0],["1999-11-01",17.319,17.4462,17.2284,17.319,1550800.0],["1999-11-02",17.2827,17.5551,17.2464,17.2827,1675000.0],["1999-11-03",17.4279,17.5914,17.3736,17.4279,1875100.0],["1999-11-04",16.5565,17.4189,16.5022,16.5565,2935900.0],["1999-11-05",16.1571,16.6474,16.0302,16.1571,3202700.0],["1999-11-08",16.738,16.7744,16.266,16.738,2950300.0],["1999-11-09",17.2101,17.3916,16.9922,17.2101,2533800.0],["1999-11-10",17.8819,17.9362,17.4462,17.8819,2912400.0],["1999-11-11",17.9545,18.0271,17.8456,17.9545,2409500.0],["1999-11-12",17.8999,17.9725,17.6821,17.8999,2156500.0],["1999-11-15",18.0814,18.0814,17.9362,18.0814,1256100.0],["1999-11-16",18.5354,18.5535,18.1178,18.5354,2355400.0],["1999-11-17",18.7896,19.0075,18.5718,18.7896,2148600.0],["1999-11-18",18.8802,19.1344,18.8802,18.8802,2843900.0],["1999-11-19",18.4082,18.717,18.3539,18.4082,2097000.0],["1999-11-22",18.2267,18.5534,18.1904,18.2267,1976400.0],["1999-11-23",17.8999,18.2087,17.8636,17.8999,2086300.0],["1999-11-24",18.0088,18.1541,17.7184,18.0088,1504300.0],["1999-11-26",17.7004,17.9908,17.7004,17.7004,727500.0],["1999-11-29",17.3736,17.6457,17.2284,17.3736,1729700.0],["1999-11-30",16.847,17.2464,16.847,16.847,3691400.0],["1999-12-01",16.9922,17.2647,16.7744,16.9922,2191700.0],["1999-12-02",16.738,17.1194,16.5928,16.738,2007600.0],["1999-12-03",17.0468,17.2647,16.8833,17.0468,2404800.0],["1999-12-06",16.7563,17.2101,16.6654,16.7563,2182400.0],["1999-12-07",16.4476,16.7563,16.357,16.4476,3609600.0],["1999-12-08",16.3387,16.4113,16.1571,16.3387,3860400.0],["1999-12-09",16.7743,16.8653,16.5565,16.7743,3390700.0],["1999-12-10",16.248,16.5565,16.2297,16.248,1758300.0],["1999-12-13",16.5022,16.7017,16.4113,16.5022,1972400.0],["1999-12-14",16.829,16.9559,16.7017,16.829,1978600.0],["1999-12-15",17.5005,17.7184,17.4642,17.5005,2756200.0],["1999-12-16",18.1541,18.4808,18.0634,18.1541,3699900.0],["1999-12-17",17.8636,18.3539,17.791,17.8636,5741500.0],["1999-12-20",17.5914,17.9545,17.5368,17.5914,1960900.0],["1999-12-21",17.5914,17.8456,17.4642,17.5914,1673300.0],["1999-12-22",17.2284,17.5368,17.1737,17.2284,1591500.0],["1999-12-23",17.6094,17.6277,17.4825,17.6094,597800.0],["1999-12-27",16.847,17.4099,16.847,16.847,1635100.0],["1999-12-28",17.3553,17.4099,17.0648,17.3553,1204700.0],["1999-12-29",17.7367,17.7547,17.5368,17.7367,1163600.0],["1999-12-30",17.5368,17.791,17.4642,17.5368,1120800.0],["1999-12-31",17.5914,17.6277,17.319,17.5914,566500.0],["2000-01-03",17.2464,17.5188,17.1557,17.2464,1999300.0],["2000-01-04",16.738,17.2283,16.6837,16.738,2131900.0],["2000-01-05",17.3553,17.5368,17.1374,17.3553,2861900.0],["2000-01-06",17.7184,17.7547,17.3916,17.7184,2430300.0],["2000-01-07",18.3176,18.4265,18.0814,18.3176,2838200.0],["2000-01-10",18.1541,18.3902,17.9545,18.1541,2312500.0],["2000-01-11",18.0634,18.1724,17.8636,18.0634,2102800.0],["2000-01-12",18.0088,18.2813,17.9545,18.0088,1862300.0],["2000-01-13",18.0814,18.136,17.8819,18.0814,1820100.0],["2000-01-14",17.773,18.0997,17.664,17.773,2740600.0],["2000-01-18",17.4642,17.5914,17.0285,17.4642,4393000.0],["2000-01-19",17.3553,17.6277,17.3553,17.3553,2319900.0],["2000-01-20",16.9559,17.2827,16.8653,16.9559,2281300.0],["2000-01-21",17.3553,17.4462,17.0468,17.3553,4440200.0],["2000-01-24",17.0831,17.791,16.847,17.0831,2343300.0],["2000-01-25",16.9196,17.4279,16.8653,16.9196,2827400.0],["2000-01-26",16.8107,16.9922,16.6654,16.8107,1971500.0],["2000-01-27",16.3206,16.829,16.1208,16.3206,2673100.0],["2000-01-28",15.7214,16.0482,15.6488,15.7214,2718100.0],["2000-01-31",15.9939,16.0665,15.4493,15.9939,3420600.0],["2000-02-01",16.0119,16.1028,15.7577,16.0119,2111400.0],["2000-02-02",16.1028,16.3023,15.8667,16.1028,2436500.0],["2000-02-03",16.0665,16.0665,15.6851,16.0665,2693300.0],["2000-02-04",15.2494,15.7577,15.0862,15.2494,3003300.0],["2000-02-07",15.8486,15.8666,15.5036,15.8486,2264200.0],["2000-02-08",15.8667,16.248,15.7397,15.8667,2325600.0],["2000-02-09",15.1042,15.6308,15.0136,15.1042,2676500.0],["2000-02-10",15.8667,15.9576,15.0679,15.8667,3303300.0],["2000-02-11",15.6488,16.3023,15.4129,15.6488,3537600.0],["2000-02-14",15.9939,16.0845,15.5582,15.9939,2001200.0],["2000-02-15",16.4296,16.5022,15.794,16.4296,3182300.0],["2000-02-16",16.4476,16.829,16.375,16.4476,2516100.0],["2000-02-17",16.9379,17.1557,16.7017,16.9379,2435500.0],["2000-02-18",16.266,16.6291,15.9213,16.266,3310500.0],["2000-02-22",16.0482,16.3206,15.7214,16.0482,1934700.0],["2000-02-23",15.304,15.5762,15.2677,15.304,1996400.0],["2000-02-24",14.9226,15.1405,14.7048,14.9226,3215900.0],["2000-02-25",14.9046,15.2857,14.6685,14.9046,2470000.0],["2000-02-28",15.304,15.3403,14.6505,15.304,1896000.0],["2000-02-29",15.322,15.3583,15.0862,15.322,2157200.0],["2000-03-01",15.3946,15.3946,14.6685,15.3946,2623900.0],["2000-03-02",15.6308,15.7397,15.2677,15.6308,2753300.0],["2000-03-03",15.5582,15.794,15.3946,15.5582,2265900.0],["2000-03-06",15.2677,15.4673,15.1042,15.2677,1938300.0],["2000-03-07",16.0482,16.2297,15.3766,16.0482,2743100.0],["2000-03-08",16.1391,16.9922,16.0665,16.1391,3982500.0],["2000-03-09",16.4476,16.4839,15.9213,16.4476,2274300.0],["2000-03-10",16.375,16.7017,15.9939,16.375,2206300.0],["2000-03-13",16.1028,16.248,15.8849,16.1028,2323000.0],["2000-03-14",16.1391,16.3207,15.8123,16.1391,2352400.0],["2000-03-15",16.5565,16.5565,16.0845,16.5565,2156700.0],["2000-03-16",17.5368,18.5898,16.4659,17.5368,3655300.0],["2000-03-17",16.4113,16.7927,16.3933,16.4113,4965200.0],["2000-03-20",16.3933,16.5748,16.266,16.3933,1946100.0],["2000-03-21",16.8653,17.0468,16.5748,16.8653,2573500.0],["2000-03-22",16.3933,16.72,16.2843,16.3933,2983400.0],["2000-03-23",16.5928,16.7563,16.1754,16.5928,2190200.0],["2000-03-24",16.4296,16.7927,16.4113,16.4296,2845500.0],["2000-03-27",16.1571,16.4113,16.0482,16.1571,1832900.0],["2000-03-28",16.0665,16.375,16.0665,16.0665,2042400.0],["2000-03-29",16.6291,16.9016,16.0302,16.6291,4134900.0],["2000-03-30",16.7927,17.1557,16.6654,16.7927,2832100.0],["2000-03-31",16.7927,17.192,16.72,16.7927,2980700.0],["2000-04-03",16.9379,16.9379,16.5928,16.9379,1638300.0],["2000-04-04",16.9922,17.2284,16.738,16.9922,2807600.0],["2000-04-05",16.4839,17.0105,16.4476,16.4839,2390900.0],["2000-04-06",16.9742,17.0648,16.5022,16.9742,2138600.0],["2000-04-07",16.5385,16.9016,16.4839,16.5385,1964000.0],["2000-04-10",16.5748,16.829,16.4659,16.5748,1814900.0],["2000-04-11",16.7017,16.9196,16.6291,16.7017,2345900.0],["2000-04-12",16.6654,16.9196,16.5748,16.6654,1713100.0],["2000-04-13",16.5022,16.7743,16.4839,16.5022,1798200.0],["2000-04-14",16.375,16.7744,16.266,16.375,2634000.0],["2000-04-17",16.4839,16.6111,16.3387,16.4839,2889100.0],["2000-04-18",16.4023,16.4023,16.0665,16.4023,2762300.0],["2000-04-19",16.266,16.3023,16.0302,16.266,2928000.0],["2000-04-20",16.4113,16.4113,16.1934,16.4113,1636200.0],["2000-04-24",16.4476,16.7017,16.3024,16.4476,1351900.0],["2000-04-25",16.4659,16.5928,16.3024,16.4659,2844200.0],["2000-04-26",16.5565,16.72,16.4113,16.5565,2055800.0],["2000-04-27",16.5385,16.738,16.3933,16.5385,2261800.0],["2000-04-28",16.6654,17.0105,16.5202,16.6654,2879700.0],["2000-05-01",16.738,16.9196,16.5565,16.738,1551700.0],["2000-05-02",17.0468,17.2101,16.9196,17.0468,1895500.0],["2000-05-03",16.4659,16.6474,16.4296,16.4659,1499900.0],["2000-05-04",16.5748,16.7927,16.375,16.5748,1936300.0],["2000-05-05",16.9196,17.0105,16.7017,16.9196,1564400.0],["2000-05-08",17.0285,17.1194,16.8653,17.0285,1555400.0],["2000-05-09",17.2827,17.4099,17.192,17.2827,2773600.0],["2000-05-10",17.4006,17.5109,17.2902,17.4006,2680000.0],["2000-05-11",18.026,18.026,17.5477,18.026,2750700.0],["2000-05-12",18.0627,18.1363,17.9341,18.0627,2367200.0],["2000-05-15",18.3938,18.5227,18.2099,18.3938,1847500.0],["2000-05-16",17.842,18.3938,17.8238,17.842,2020600.0],["2000-05-17",18.0445,18.3938,17.6766,18.0445,1817600.0],["2000-05-18",18.1731,18.357,18.0077,18.1731,1274200.0],["2000-05-19",18.4306,18.5963,18.1549,18.4306,2737600.0],["2000-05-22",18.541,18.6331,18.357,18.541,2211500.0],["2000-05-23",18.4492,18.4674,18.2467,18.4492,2182700.0],["2000-05-24",18.0995,18.2835,17.8606,18.0995,2868300.0],["2000-05-25",17.6949,17.8052,17.4559,17.6949,2182000.0],["2000-05-26",17.9709,18.026,17.7502,17.9709,1660000.0],["2000-05-30",18.1181,18.2284,17.9156,18.1181,923300.0],["2000-05-31",18.3756,18.4124,18.0813,18.3756,1710200.0],["2000-06-01",18.302,18.4124,18.0445,18.302,1545800.0],["2000-06-02",18.2835,18.5227,18.1363,18.2835,2672200.0],["2000-06-05",18.1731,18.2467,18.0445,18.1731,1252700.0],["2000-06-06",18.5595,18.5778,18.302,18.5595,1904900.0],["2000-06-07",18.4492,18.5963,18.3938,18.4492,2050700.0],["2000-06-08",18.3938,18.3938,18.2099,18.3938,1274000.0],["2000-06-09",18.3938,18.5778,18.2652,18.3938,1898100.0],["2000-06-12",18.8353,18.9457,18.4306,18.8353,2623200.0],["2000-06-13",19.0745,19.3135,18.9274,19.0745,2651200.0],["2000-06-14",18.7802,19.1113,18.7067,18.7802,2677600.0],["2000-06-15",18.3938,18.6331,18.2099,18.3938,2730000.0],["2000-06-16",18.7802,18.8721,18.4306,18.7802,3723000.0],["2000-06-19",18.302,18.7985,18.2099,18.302,2627900.0],["2000-06-20",18.2467,18.302,17.9156,18.2467,2145300.0],["2000-06-21",18.4306,18.541,18.026,18.4306,2496800.0],["2000-06-22",17.9709,18.6331,17.9524,17.9709,2492000.0],["2000-06-23",18.2467,18.4124,18.1181,18.2467,1786900.0],["2000-06-26",18.3756,18.5778,18.2835,18.3756,1476300.0],["2000-06-27",18.3388,18.4859,18.2835,18.3388,1725800.0],["2000-06-28",18.0813,18.3756,18.0627,18.0813,1694400.0],["2000-06-29",18.1181,18.4124,18.0077,18.1181,1400200.0],["2000-06-30",18.1181,18.3756,18.026,18.1181,2611300.0],["2000-07-03",18.4492,18.4674,18.1181,18.4492,1208200.0],["2000-07-05",17.9709,18.3203,17.9156,17.9709,3456300.0],["2000-07-06",17.9892,18.2652,17.9892,17.9892,1506600.0],["2000-07-07",18.2467,18.4306,18.1731,18.2467,1337900.0],["2000-07-10",18.3756,18.486,18.2835,18.3756,1467100.0],["2000-07-11",18.7067,18.7067,18.3756,18.7067,1790200.0],["2000-07-12",18.1363,18.6145,18.1181,18.1363,2086900.0],["2000-07-13",18.0445,18.2467,17.9709,18.0445,2785200.0],["2000-07-14",17.8788,17.9156,17.6581,17.8788,1855400.0],["2000-07-17",17.5477,17.6949,17.5477,17.5477,2351000.0],["2000-07-18",17.4741,17.6766,17.4559,17.4741,2403300.0],["2000-07-19",17.4927,17.5845,17.3455,17.4927,2290100.0],["2000-07-20",17.327,17.4741,17.2902,17.327,2154600.0],["2000-07-21",17.1248,17.2902,17.088,17.1248,2154200.0],["2000-07-24",16.8673,17.327,16.8487,16.8673,1758100.0],["2000-07-25",16.9959,17.1984,16.9041,16.9959,2025000.0],["2000-07-26",16.9223,17.1798,16.9223,16.9223,2857300.0],["2000-07-27",17.327,17.4741,17.0512,17.327,2388800.0],["2000-07-28",17.2534,17.4373,17.143,17.2534,1404800.0],["2000-07-31",17.1431,17.4006,17.1063,17.1431,3237000.0],["2000-08-01",17.1063,17.3087,17.088,17.1063,1249500.0],["2000-08-02",17.4373,17.5663,17.3087,17.4373,1533300.0],["2000-08-03",17.4373,17.842,17.4373,17.4373,2338400.0],["2000-08-04",17.3572,17.543,17.2644,17.3572,2280100.0],["2000-08-07",17.6361,17.7289,17.5618,17.6361,1317100.0],["2000-08-08",17.4131,17.4503,17.2829,17.4131,2032000.0],["2000-08-09",17.7289,17.7476,17.4687,17.7289,1896700.0],["2000-08-10",17.9519,18.0449,17.8591,17.9519,1570700.0],["2000-08-11",17.7476,18.0078,17.6733,17.7476,1888100.0],["2000-08-14",17.8963,17.9706,17.8219,17.8963,972200.0],["2000-08-15",18.1377,18.2864,18.0449,18.1377,1734900.0],["2000-08-16",18.0262,18.1005,17.989,18.0262,1369300.0],["2000-08-17",18.5653,18.6581,18.3979,18.5653,1746300.0],["2000-08-18",18.3235,18.7324,18.3235,18.3235,2660300.0],["2000-08-21",18.435,18.4538,18.3235,18.435,955500.0],["2000-08-22",18.435,18.6768,18.3979,18.435,1347200.0],["2000-08-23",18.9182,19.0669,18.8255,18.9182,2761300.0],["2000-08-24",18.3235,18.7511,18.3235,18.3235,2749500.0],["2000-08-25",18.3794,18.4909,18.3423,18.3794,1146500.0],["2000-08-28",18.4166,18.5837,18.3051,18.4166,1099200.0],["2000-08-29",18.4538,18.4909,18.3235,18.4538,984100.0],["2000-08-30",18.3794,18.4909,18.2492,18.3794,1667900.0],["2000-08-31",18.1936,18.2864,18.0262,18.1936,1801300.0],["2000-09-01",18.4722,18.6952,18.2308,18.4722,1421900.0],["2000-09-05",18.435,18.6581,18.2864,18.435,1726600.0],["2000-09-06",18.6581,18.7324,18.3979,18.6581,2817800.0],["2000-09-07",18.8067,18.8626,18.5653,18.8067,1998400.0],["2000-09-08",18.4909,18.6024,18.3607,18.4909,2351500.0],["2000-09-11",19.0669,19.1412,18.4722,19.0669,2730600.0],["2000-09-12",18.9926,19.383,18.881,18.9926,3207700.0],["2000-09-13",18.5094,18.6952,18.4722,18.5094,1626400.0],["2000-09-14",18.3423,18.4722,18.1377,18.3423,1856000.0],["2000-09-15",18.6396,18.7324,18.3423,18.6396,6649900.0],["2000-09-18",18.6209,18.8067,18.4538,18.6209,1876200.0],["2000-09-19",18.4722,18.658,18.3423,18.4722,2314500.0],["2000-09-20",18.1005,18.4538,18.0634,18.1005,3265300.0],["2000-09-21",18.0262,18.2679,17.9706,18.0262,1952700.0],["2000-09-22",18.0262,18.4722,18.0262,18.0262,2708200.0],["2000-09-25",17.6361,17.8404,17.4131,17.6361,2625100.0],["2000-09-26",17.8404,17.9334,17.7289,17.8404,3058500.0],["2000-09-27",18.0449,18.0634,17.7848,18.0449,2318800.0],["2000-09-28",17.8591,17.989,17.7848,17.8591,1644000.0],["2000-09-29",17.8219,18.0262,17.7476,17.8219,2693600.0],["2000-10-02",18.1936,18.2308,17.989,18.1936,2012100.0],["2000-10-03",18.3423,18.3607,18.1377,18.3423,2792200.0],["2000-10-04",18.1936,18.2772,18.1005,18.1936,2407100.0],["2000-10-05",18.1377,18.1564,17.9334,18.1377,2658400.0],["2000-10-06",18.1564,18.4166,18.1193,18.1564,1811900.0],["2000-10-09",18.3423,18.3979,18.1377,18.3423,1466600.0],["2000-10-10",18.6581,18.7324,18.5094,18.6581,2265600.0],["2000-10-11",18.7883,19.1784,18.7324,18.7883,3609600.0],["2000-10-12",19.3458,19.5316,18.9554,19.3458,4202300.0],["2000-10-13",18.6581,19.1971,18.5281,18.6581,3190400.0],["2000-10-16",18.5281,18.6768,18.3423,18.5281,2703200.0],["2000-10-17",18.5281,18.658,18.3423,18.5281,2154200.0],["2000-10-18",17.9519,18.6024,17.9147,17.9519,2483300.0],["2000-10-19",18.0262,18.1377,17.766,18.0262,2696700.0],["2000-10-20",18.4538,18.4722,18.1749,18.4538,1597800.0],["2000-10-23",18.2308,18.3794,18.1377,18.2308,2096600.0],["2000-10-24",18.1377,18.3423,18.0078,18.1377,1587100.0],["2000-10-25",17.6733,17.9519,17.5802,17.6733,2108500.0],["2000-10-26",17.6174,17.7476,17.3759,17.6174,2698200.0],["2000-10-27",17.6917,17.8219,17.6174,17.6917,2137900.0],["2000-10-30",17.7104,17.8032,17.3572,17.7104,2694500.0],["2000-10-31",17.6545,17.8591,17.4687,17.6545,2181200.0],["2000-11-01",18.2679,18.2679,17.7104,18.2679,2575900.0],["2000-11-02",17.0227,17.4687,16.874,17.0227,6156700.0],["2000-11-03",17.4315,17.4315,16.9299,17.4315,4087100.0],["2000-11-06",17.5059,17.543,17.2829,17.5059,1803300.0],["2000-11-07",17.5802,17.7848,17.5059,17.5802,1894500.0],["2000-11-08",17.7476,17.7476,17.5059,17.7476,3334000.0],["2000-11-09",17.7848,17.8775,17.5802,17.7848,1813700.0],["2000-11-10",17.8404,18.1377,17.8404,17.8404,1465500.0],["2000-11-13",17.7104,18.0449,17.6545,17.7104,1736000.0],["2000-11-14",17.9147,18.0078,17.5989,17.9147,1866300.0],["2000-11-15",18.0634,18.2492,17.9519,18.0634,2508400.0],["2000-11-16",18.1564,18.1564,17.9706,18.1564,1586800.0],["2000-11-17",18.1564,18.1936,17.9147,18.1564,2301000.0],["2000-11-20",17.7848,17.989,17.7848,17.7848,2060200.0],["2000-11-21",18.2308,18.2492,17.9519,18.2308,2749800.0],["2000-11-22",17.9334,18.1005,17.9334,17.9334,2248300.0],["2000-11-24",17.8219,17.9706,17.766,17.8219,970400.0],["2000-11-27",18.1564,18.212,17.9519,18.1564,2062000.0],["2000-11-28",18.435,18.6024,18.0078,18.435,3002700.0],["2000-11-29",18.1564,18.3979,18.0262,18.1564,4139100.0],["2000-11-30",17.7476,18.0078,17.5059,17.7476,2133700.0],["2000-12-01",17.6917,17.6917,17.2273,17.6917,2579000.0],["2000-12-04",17.989,18.0078,17.4131,17.989,2385000.0],["2000-12-05",17.5802,18.0078,17.4503,17.5802,1907900.0],["2000-12-06",17.1158,17.1158,16.6882,17.1158,3154500.0],["2000-12-07",17.1158,17.1714,16.874,17.1158,2696700.0],["2000-12-08",16.8927,17.1901,16.6882,16.8927,2768300.0],["2000-12-11",16.3352,16.5767,16.1866,16.3352,5235800.0],["2000-12-12",16.651,16.7069,16.5211,16.651,2472800.0],["2000-12-13",16.9855,17.097,16.6697,16.9855,3547300.0],["2000-12-14",16.3908,16.874,16.3165,16.3908,3332300.0],["2000-12-15",16.6138,16.7997,16.428,16.6138,5328800.0],["2000-12-18",16.8556,16.9671,16.7069,16.8556,2149600.0],["2000-12-19",17.3388,17.4503,17.1901,17.3388,3796800.0],["2000-12-20",17.0043,17.3016,16.9671,17.0043,4277700.0],["2000-12-21",17.4315,17.5246,17.2457,17.4315,2677700.0],["2000-12-22",17.6174,17.7476,17.2457,17.6174,2102300.0],["2000-12-26",17.9519,17.989,17.543,17.9519,1641500.0],["2000-12-27",18.2492,18.3235,17.9706,18.2492,3857500.0],["2000-12-28",18.3051,18.3794,18.1377,18.3051,2194800.0],["2000-12-29",18.0078,18.435,17.9519,18.0078,2699800.0],["2001-01-02",18.5837,18.6396,18.4166,18.5837,3129000.0],["2001-01-03",18.2679,18.7695,18.0078,18.2679,5485300.0],["2001-01-04",18.0449,18.491,17.9519,18.0449,6061500.0],["2001-01-05",18.3979,18.5837,18.1749,18.3979,2610200.0],["2001-01-08",18.2492,18.5653,18.1749,18.2492,2634400.0],["2001-01-09",17.6361,18.0262,17.5059,17.6361,3049000.0],["2001-01-10",17.5246,17.5802,17.3944,17.5246,2837900.0],["2001-01-11",17.8775,18.0078,17.766,17.8775,2174700.0],["2001-01-12",17.9147,18.0078,17.7848,17.9147,2289300.0],["2001-01-16",17.8775,18.0634,17.6917,17.8775,3948600.0],["2001-01-17",17.6545,17.9706,17.5059,17.6545,4080300.0],["2001-01-18",17.6361,17.8032,17.543,17.6361,2712100.0],["2001-01-19",17.4503,17.4687,17.2829,17.4503,3124800.0],["2001-01-22",17.4874,17.5618,17.32,17.4874,3007100.0],["2001-01-23",17.2829,17.3388,17.1529,17.2829,3264800.0],["2001-01-24",17.32,17.4503,17.2644,17.32,2686900.0],["2001-01-25",17.8032,17.8963,17.4315,17.8032,2280800.0],["2001-01-26",17.6174,17.9334,17.543,17.6174,2026900.0],["2001-01-29",17.5103,17.7631,17.5073,17.5103,1612700.0],["2001-01-30",17.6382,17.659,17.4181,17.6382,1508500.0],["2001-01-31",17.9444,17.9861,17.6798,17.9444,2271400.0],["2001-02-01",17.8939,17.9712,17.6768,17.8939,1824600.0],["2001-02-02",17.9623,17.995,17.7839,17.9623,1905300.0],["2001-02-05",18.3696,18.4648,18.334,18.3696,2083400.0],["2001-02-06",18.2477,18.3875,18.1972,18.2477,1711000.0],["2001-02-07",18.1942,18.3458,18.1615,18.1942,1604000.0],["2001-02-08",18.2358,18.3667,17.989,18.2358,2068900.0],["2001-02-09",18.9435,19.0743,18.6194,18.9435,3743800.0],["2001-02-12",18.6581,18.7324,18.5986,18.6581,2865700.0],["2001-02-13",18.2001,18.3458,18.0634,18.2001,3362400.0],["2001-02-14",18.1407,18.4648,18.0634,18.1407,2257800.0],["2001-02-15",17.8998,17.9236,17.6679,17.8998,2473600.0],["2001-02-16",18.0336,18.2745,17.9593,18.0336,2546100.0],["2001-02-20",17.8404,18.0485,17.769,17.8404,1938700.0],["2001-02-21",17.5906,17.7571,17.5728,17.5906,2002500.0],["2001-02-22",17.5579,17.5936,17.4003,17.5579,2347900.0],["2001-02-23",17.4449,17.5579,17.2933,17.4449,2328600.0],["2001-02-26",17.6679,17.7066,17.5103,17.6679,2124100.0],["2001-02-27",17.6739,17.9861,17.5787,17.6739,2496500.0],["2001-02-28",17.3438,17.8671,17.2814,17.3438,3604100.0],["2001-03-01",17.5728,17.6025,17.3408,17.5728,3740000.0],["2001-03-02",17.7036,17.7809,17.5014,17.7036,1378700.0],["2001-03-05",17.7006,17.7512,17.4092,17.7006,1824100.0],["2001-03-06",17.8255,17.8404,17.7066,17.8255,1554200.0],["2001-03-07",17.9771,18.0039,17.8463,17.9771,1989000.0],["2001-03-08",18.0634,18.0634,17.7958,18.0634,1945800.0],["2001-03-09",17.8701,18.0188,17.6976,17.8701,2163900.0],["2001-03-12",17.3765,17.6471,17.3646,17.3765,1888100.0],["2001-03-13",17.2368,17.2695,16.8889,17.2368,2859400.0],["2001-03-14",17.0465,17.2011,16.9365,17.0465,2642200.0],["2001-03-15",17.1951,17.2873,17.1119,17.1951,2572000.0],["2001-03-16",16.874,17.2695,16.874,16.874,6142500.0],["2001-03-19",16.877,17.0673,16.764,16.877,2440200.0],["2001-03-20",16.9781,17.2397,16.9543,16.9781,3693300.0],["2001-03-21",16.758,17.0762,16.7551,16.758,2587000.0],["2001-03-22",16.315,16.6361,15.9463,16.315,4166400.0],["2001-03-23",16.321,16.4786,16.1307,16.321,3280600.0],["2001-03-26",16.5529,16.7075,16.4042,16.5529,2552800.0],["2001-03-27",16.9781,17.0048,16.6213,16.9781,3185800.0],["2001-03-28",16.3894,16.6361,16.3299,16.3894,2456900.0],["2001-03-29",16.4875,16.5351,16.3448,16.4875,2019600.0],["2001-03-30",16.4845,16.6599,16.3537,16.4845,2678400.0],["2001-04-02",16.2942,16.4994,16.1307,16.2942,2436000.0],["2001-04-03",16.0177,16.2615,15.8482,16.0177,2391400.0],["2001-04-04",16.2377,16.318,15.8987,16.2377,3289000.0],["2001-04-05",16.4458,16.541,16.202,16.4458,2412900.0],["2001-04-06",16.651,16.651,16.1753,16.651,2890100.0],["2001-04-09",17.0078,17.0167,16.8027,17.0078,2645700.0],["2001-04-10",17.207,17.2724,17.0673,17.207,2254600.0],["2001-04-11",16.9038,17.097,16.7878,16.9038,2488500.0],["2001-04-12",17.0822,17.1565,16.9186,17.0822,1891200.0],["2001-04-16",17.3884,17.3914,17.1595,17.3884,1873100.0],["2001-04-17",17.2843,17.2843,17.0227,17.2843,2415800.0],["2001-04-18",17.2308,17.2606,16.8354,17.2308,3469200.0],["2001-04-19",16.8919,16.9692,16.7402,16.8919,2476200.0],["2001-04-20",17.0494,17.1267,16.9037,17.0494,3080200.0],["2001-04-23",17.2011,17.2754,17.0227,17.2011,2098000.0],["2001-04-24",17.3825,17.5133,17.2606,17.3825,2148500.0],["2001-04-25",17.6739,17.7452,17.4895,17.6739,3335300.0],["2001-04-26",17.8106,17.9266,17.7512,17.8106,3436100.0],["2001-04-27",17.885,18.0336,17.7809,17.885,2376600.0],["2001-04-30",17.7006,17.8998,17.6174,17.7006,2513000.0],["2001-05-01",17.8969,17.8969,17.7066,17.8969,2698900.0],["2001-05-02",17.439,17.7214,17.3914,17.439,3978900.0],["2001-05-03",17.1803,17.2011,16.9543,17.1803,3752100.0],["2001-05-04",17.4687,17.4954,17.1773,17.4687,3016700.0],["2001-05-07",17.4538,17.5401,17.3795,17.4538,1848800.0],["2001-05-08",17.3795,17.4895,17.2754,17.3795,1948300.0],["2001-05-09",17.8195,17.8404,17.5133,17.8195,2508600.0],["2001-05-10",17.6947,17.7898,17.5757,17.6947,1780200.0],["2001-05-11",17.543,17.6025,17.3944,17.543,1337300.0],["2001-05-14",17.546,17.6025,17.3735,17.546,1710000.0],["2001-05-15",17.8166,17.8374,17.7066,17.8166,1646400.0],["2001-05-16",18.0426,18.105,17.8671,18.0426,1939100.0],["2001-05-17",18.0723,18.212,18.0336,18.0723,2606800.0],["2001-05-18",18.6623,18.6653,18.4333,18.6623,3304200.0],["2001-05-21",18.5478,18.8189,18.5146,18.5478,2181400.0],["2001-05-22",18.382,18.5719,18.3459,18.382,1616300.0],["2001-05-23",18.1651,18.373,18.126,18.1651,1855900.0],["2001-05-24",18.3218,18.379,18.1832,18.3218,2017000.0],["2001-05-25",18.3097,18.4453,18.2495,18.3097,1647500.0],["2001-05-29",18.4122,18.5357,18.3369,18.4122,1819000.0],["2001-05-30",18.4273,18.5207,18.3821,18.4273,1897300.0],["2001-05-31",18.373,18.4544,18.2585,18.373,2848000.0],["2001-06-01",18.3459,18.5237,18.3037,18.3459,2270500.0],["2001-06-04",18.7135,18.7496,18.5749,18.7135,1998700.0],["2001-06-05",18.7557,18.8129,18.5478,18.7557,1580800.0],["2001-06-06",18.1591,18.358,18.1229,18.1591,2209600.0],["2001-06-07",18.376,18.4544,18.2284,18.376,2153500.0],["2001-06-08",18.3881,18.4363,18.2736,18.3881,1039900.0],["2001-06-11",18.364,18.4513,18.2344,18.364,1360400.0],["2001-06-12",18.5598,18.5869,18.379,18.5598,1350500.0],["2001-06-13",18.4514,18.6984,18.4242,18.4514,1734800.0],["2001-06-14",18.3941,18.6743,18.382,18.3941,2334000.0],["2001-06-15",18.5809,18.7225,18.5086,18.5809,3707000.0],["2001-06-18",18.2284,18.4996,18.2284,18.2284,1882100.0],["2001-06-19",18.2585,18.3188,18.126,18.2585,1406300.0],["2001-06-20",18.0717,18.2645,18.0265,18.0717,2838400.0],["2001-06-21",18.1079,18.1229,17.9602,18.1079,3058700.0],["2001-06-22",18.0838,18.1531,17.8578,18.0838,2893100.0],["2001-06-25",18.2465,18.3188,17.8578,18.2465,1617000.0],["2001-06-26",18.1049,18.1531,18.0054,18.1049,2024600.0],["2001-06-27",17.6379,17.9211,17.6258,17.6379,2128400.0],["2001-06-28",17.0443,17.1889,16.9479,17.0443,3910200.0],["2001-06-29",17.5565,17.5625,17.0473,17.5565,2521000.0],["2001-07-02",17.5354,17.5987,17.3817,17.5354,2015700.0],["2001-07-03",17.1708,17.1739,17.0744,17.1708,1202400.0],["2001-07-05",17.2944,17.3215,17.1287,17.2944,2683600.0],["2001-07-06",17.0594,17.1859,16.9931,17.0594,2249300.0],["2001-07-09",17.1106,17.1889,17.0142,17.1106,1479900.0],["2001-07-10",16.8545,17.0684,16.7822,16.8545,1714500.0],["2001-07-11",16.8183,17.0082,16.7972,16.8183,2267700.0],["2001-07-12",16.9238,17.0383,16.7972,16.9238,1662200.0],["2001-07-13",16.9509,17.0835,16.8876,16.9509,1238100.0],["2001-07-16",16.8033,16.981,16.6496,16.8033,1313600.0],["2001-07-17",16.8123,16.8575,16.6647,16.8123,2831200.0],["2001-07-18",16.4417,16.6014,16.288,16.4417,3985100.0],["2001-07-19",16.6617,16.6737,16.4206,16.6617,3215200.0],["2001-07-20",17.0172,17.0202,16.7249,17.0172,2288400.0],["2001-07-23",16.752,17.0383,16.7279,16.752,1904500.0],["2001-07-24",16.3905,16.8123,16.3724,16.3905,2588200.0],["2001-07-25",17.0413,17.0985,16.6165,17.0413,2088000.0],["2001-07-26",17.3637,17.442,17.1106,17.3637,1764900.0],["2001-07-27",17.439,17.5203,17.2522,17.439,1898800.0],["2001-07-30",17.3366,17.5655,17.2492,17.3366,1917800.0],["2001-07-31",17.4752,17.6017,17.445,17.4752,2581500.0],["2001-08-01",17.5445,17.8036,17.4782,17.5445,2450300.0],["2001-08-02",17.2341,17.3456,17.0292,17.2341,2969400.0],["2001-08-03",16.9,17.0036,16.7813,16.9,3129000.0],["2001-08-06",16.9,17.0645,16.8209,16.9,2034500.0],["2001-08-07",16.8909,16.9823,16.7843,16.8909,1990200.0],["2001-08-08",16.5711,16.8544,16.5681,16.5711,3316900.0],["2001-08-09",16.5985,16.7508,16.5681,16.5985,3348500.0],["2001-08-10",16.7813,16.8209,16.5224,16.7813,2887400.0],["2001-08-13",16.8696,16.9914,16.7904,16.8696,1470000.0],["2001-08-14",17.1163,17.1285,16.9853,17.1163,1690000.0],["2001-08-15",17.1346,17.3752,17.0554,17.1346,2433300.0],["2001-08-16",17.4361,17.4361,17.2381,17.4361,2952400.0],["2001-08-17",17.1589,17.3508,17.0554,17.1589,1999600.0],["2001-08-20",17.1315,17.1315,16.9335,17.1315,1854300.0],["2001-08-21",17.098,17.2381,17.0584,17.098,1469700.0],["2001-08-22",17.3447,17.6554,17.2838,17.3447,2300000.0],["2001-08-23",17.5122,17.5975,17.4818,17.5122,2367400.0],["2001-08-24",17.8442,17.8899,17.7254,17.8442,2204900.0],["2001-08-27",17.6706,17.9264,17.6706,17.6706,1667000.0],["2001-08-28",17.3934,17.6615,17.366,17.3934,1629500.0],["2001-08-29",17.5305,17.6767,17.4848,17.5305,1615700.0],["2001-08-30",17.4208,17.5579,17.2929,17.4208,2787900.0],["2001-08-31",17.2472,17.4635,17.2077,17.2472,2070200.0],["2001-09-04",17.1132,17.2838,16.9945,17.1132,3003200.0],["2001-09-05",17.1376,17.2259,17.0036,17.1376,2524900.0],["2001-09-06",16.8726,17.0158,16.8391,16.8726,2657500.0],["2001-09-07",16.6138,16.7508,16.5254,16.6138,3279800.0],["2001-09-10",16.4067,16.4463,16.093,16.4067,3106100.0],["2001-09-17",15.8676,16.0808,15.5326,15.8676,4601400.0],["2001-09-18",15.4351,15.6544,15.3498,15.4351,2885700.0],["2001-09-19",14.6341,14.9691,14.3326,14.6341,4222100.0],["2001-09-20",13.6473,14.5763,13.5803,13.6473,6131700.0],["2001-09-21",13.4006,13.4189,12.1063,13.4006,11517600.0],["2001-09-24",13.6291,13.9214,13.492,13.6291,4526000.0],["2001-09-25",14.0402,14.1133,13.7204,14.0402,6157400.0],["2001-09-26",14.1255,14.5884,14.0768,14.1255,4905700.0],["2001-09-27",14.8443,15.0392,14.4666,14.8443,3634000.0],["2001-09-28",15.3041,15.4107,14.9844,15.3041,3305100.0],["2001-10-01",15.0209,15.0635,14.7712,15.0209,2647900.0],["2001-10-02",15.5295,15.5295,15.0209,15.5295,2572200.0],["2001-10-03",15.3742,15.5326,15.1306,15.3742,2891000.0],["2001-10-04",15.7579,15.9925,15.3955,15.7579,2911900.0],["2001-10-05",15.8036,15.892,15.4412,15.8036,2840700.0],["2001-10-08",15.5904,15.6757,15.2524,15.5904,1842500.0],["2001-10-09",15.6057,15.7732,15.4717,15.6057,1928100.0],["2001-10-10",16.3701,16.3914,15.9407,16.3701,3393300.0],["2001-10-11",16.2909,16.4615,16.0199,16.2909,2941500.0],["2001-10-12",16.4767,16.4767,16.0351,16.4767,2748700.0],["2001-10-15",16.1112,16.1935,15.8828,16.1112,2430000.0],["2001-10-16",16.1691,16.2178,15.8889,16.1691,2289500.0],["2001-10-17",16.1569,16.5924,16.096,16.1569,3446600.0],["2001-10-18",15.5691,15.9894,15.5021,15.5691,2699000.0],["2001-10-19",15.4047,15.5173,14.9874,15.4047,3569700.0],["2001-10-22",15.4168,15.496,15.024,15.4168,2365500.0],["2001-10-23",15.6605,15.8036,15.4199,15.6605,2451300.0],["2001-10-24",15.7397,15.7458,15.4777,15.7397,2779500.0],["2001-10-25",15.6239,15.7001,15.2798,15.6239,2914700.0],["2001-10-26",15.9437,16.0808,15.5843,15.9437,2066000.0],["2001-10-29",15.8676,16.1386,15.7762,15.8676,2380300.0],["2001-10-30",15.3285,15.6635,15.3072,15.3285,1815800.0],["2001-10-31",15.3833,15.7305,15.3377,15.3833,2347800.0],["2001-11-01",15.7945,15.8371,15.3498,15.7945,2554000.0],["2001-11-02",15.4991,15.6574,15.3955,15.4991,1822300.0],["2001-11-05",15.5935,15.6239,15.4503,15.5935,3748900.0],["2001-11-06",15.3651,15.3742,15.03,15.3651,5100900.0],["2001-11-07",15.429,15.429,15.0757,15.429,3357300.0],["2001-11-08",15.5935,15.6849,15.4412,15.5935,2817800.0],["2001-11-09",15.9437,15.9468,15.7671,15.9437,3360100.0],["2001-11-12",15.5478,15.6788,15.3316,15.5478,2374500.0],["2001-11-13",15.9102,15.9133,15.6118,15.9102,2012800.0],["2001-11-14",14.9387,15.4107,14.8625,14.9387,4051400.0],["2001-11-15",14.4666,14.4666,13.894,14.4666,6248000.0],["2001-11-16",14.9052,14.9143,14.3356,14.9052,5142900.0],["2001-11-19",14.8016,14.8016,14.4118,14.8016,3736100.0],["2001-11-20",15.1915,15.2889,15.0392,15.1915,3371900.0],["2001-11-21",14.9844,15.1823,14.896,14.9844,1601900.0],["2001-11-23",15.1976,15.228,14.7773,15.1976,1034700.0],["2001-11-26",14.9052,14.9691,14.7103,14.9052,2621800.0],["2001-11-27",14.7407,14.8899,14.4818,14.7407,3947800.0],["2001-11-28",14.5153,14.7864,14.5032,14.5153,1696200.0],["2001-11-29",14.7346,14.826,14.6006,14.7346,2672900.0],["2001-11-30",14.7224,14.9021,14.5153,14.7224,2217100.0],["2001-12-03",14.893,14.9235,14.558,14.893,2465300.0],["2001-12-04",14.9722,15.0148,14.8351,14.9722,2064800.0],["2001-12-05",15.2859,15.3133,15.03,15.2859,2745700.0],["2001-12-06",14.826,15.0635,14.7681,14.826,3134000.0],["2001-12-07",14.9235,14.9509,14.6067,14.9235,2177200.0],["2001-12-10",14.6524,14.692,14.494,14.6524,2444400.0],["2001-12-11",14.6158,14.9174,14.5823,14.6158,2791900.0],["2001-12-12",14.5428,14.6798,14.4697,14.5428,2284500.0],["2001-12-13",14.2077,14.4666,14.1072,14.2077,2291200.0],["2001-12-14",14.4453,14.5123,14.2656,14.4453,2428400.0],["2001-12-17",14.5793,14.759,14.424,14.5793,3137500.0],["2001-12-18",14.5397,14.759,14.5184,14.5397,2738400.0],["2001-12-19",14.3722,14.4209,14.223,14.3722,4352000.0],["2001-12-20",14.2747,14.4971,14.2473,14.2747,2709700.0],["2001-12-21",14.5153,14.7499,14.5153,14.5153,5506400.0],["2001-12-24",14.7255,14.7529,14.6341,14.7255,1436700.0],["2001-12-26",14.8717,15.0575,14.7742,14.8717,1619600.0],["2001-12-27",14.9661,15.0879,14.9082,14.9661,1899800.0],["2001-12-28",15.1641,15.2463,15.0879,15.1641,1767000.0],["2001-12-31",14.9295,15.1397,14.9295,14.9295,1809600.0],["2002-01-02",14.9966,14.9966,14.8138,14.9966,2689900.0],["2002-01-03",14.9478,15.1519,14.9082,14.9478,2784500.0],["2002-01-04",15.0026,15.1915,14.8839,15.0026,2684400.0],["2002-01-07",14.762,15.0239,14.7224,14.762,2081600.0],["2002-01-08",14.7285,14.8016,14.6676,14.7285,1957100.0],["2002-01-09",14.6615,14.8595,14.6341,14.6615,3103000.0],["2002-01-10",14.7742,14.8656,14.7316,14.7742,2089100.0],["2002-01-11",14.7011,14.8991,14.6828,14.7011,2592300.0],["2002-01-14",14.4362,14.6402,14.4301,14.4362,1994500.0],["2002-01-15",14.7255,14.7712,14.4971,14.7255,2491700.0],["2002-01-16",14.2016,14.4636,14.1986,14.2016,2841600.0],["2002-01-17",14.3905,14.4727,14.3204,14.3905,2167700.0],["2002-01-18",14.2443,14.4057,14.2351,14.2443,2157300.0],["2002-01-22",14.2656,14.427,14.2199,14.2656,2001300.0],["2002-01-23",14.8199,14.8899,14.6493,14.8199,3736200.0],["2002-01-24",15.03,15.0422,14.8534,15.03,3833300.0],["2002-01-25",14.9722,15.0605,14.9539,14.9722,2768000.0],["2002-01-28",15.0148,15.1488,14.9356,15.0148,1614900.0],["2002-01-29",14.7346,15.094,14.7133,14.7346,3255800.0],["2002-01-30",14.9326,14.9356,14.6829,14.9326,3277200.0],["2002-01-31",15.2189,15.2189,14.9844,15.2189,3041600.0],["2002-02-01",15.362,15.4168,15.228,15.362,2162600.0],["2002-02-04",15.1884,15.3864,15.1427,15.1884,1766100.0],["2002-02-05",15.0605,15.225,14.9448,15.0605,1983300.0],["2002-02-06",15.2554,15.2828,15.0118,15.2554,2115700.0],["2002-02-07",14.9661,15.1001,14.8047,14.9661,2976500.0],["2002-02-08",14.963,15.03,14.7986,14.963,1873300.0],["2002-02-11",15.1488,15.1823,14.8991,15.1488,2007700.0],["2002-02-12",15.0696,15.1793,15.0575,15.0696,1398800.0],["2002-02-13",15.1671,15.225,14.9904,15.1671,2233000.0],["2002-02-14",15.1976,15.2402,15.0483,15.1976,2075700.0],["2002-02-15",15.3498,15.426,15.2432,15.3498,3310400.0],["2002-02-19",15.0605,15.1976,15.0179,15.0605,2335000.0],["2002-02-20",15.027,15.0666,14.829,15.027,1953200.0],["2002-02-21",15.0818,15.3376,15.0788,15.0818,1992500.0],["2002-02-22",15.5173,15.56,15.2341,15.5173,2584100.0],["2002-02-25",15.6118,15.6209,15.4412,15.6118,2906500.0],["2002-02-26",15.5295,15.6422,15.4534,15.5295,2764800.0],["2002-02-27",15.6574,15.764,15.5234,15.6574,1780300.0],["2002-02-28",15.6453,15.7062,15.493,15.6453,3624400.0],["2002-03-01",15.9102,15.9102,15.6422,15.9102,2118300.0],["2002-03-04",16.0503,16.1021,15.8432,16.0503,2445300.0],["2002-03-05",15.9468,16.0442,15.8371,15.9468,2158000.0],["2002-03-06",16.2605,16.3183,15.8981,16.2605,1957800.0],["2002-03-07",16.3701,16.4249,16.2635,16.3701,1966200.0],["2002-03-08",16.3427,16.5498,16.2361,16.3427,2087000.0],["2002-03-11",16.6442,16.7356,16.5163,16.6442,1972900.0],["2002-03-12",16.7173,16.7173,16.495,16.7173,1781900.0],["2002-03-13",16.6168,16.6747,16.5559,16.6168,2196200.0],["2002-03-14",16.5803,16.6564,16.5254,16.5803,1574200.0],["2002-03-15",16.6869,16.7478,16.6259,16.6869,3602000.0],["2002-03-18",16.7569,16.7813,16.5803,16.7569,1447500.0],["2002-03-19",16.8726,16.897,16.7569,16.8726,1383900.0],["2002-03-20",16.6503,16.8391,16.6138,16.6503,1725200.0],["2002-03-21",16.5529,16.6046,16.3549,16.5529,3412500.0],["2002-03-22",16.3853,16.5102,16.3518,16.3853,1924200.0],["2002-03-25",16.0808,16.2635,16.0808,16.0808,2403000.0],["2002-03-26",16.2787,16.4006,16.0991,16.2787,2098400.0],["2002-03-27",16.4767,16.5681,16.3762,16.4767,1786500.0],["2002-03-28",16.5437,16.6442,16.5224,16.5437,1823300.0],["2002-04-01",16.7782,16.7874,16.5985,16.7782,1677800.0],["2002-04-02",16.897,16.9488,16.766,16.897,2884400.0],["2002-04-03",16.6259,16.8148,16.5346,16.6259,2354800.0],["2002-04-04",16.2605,16.4371,16.163,16.2605,2828500.0],["2002-04-05",16.1173,16.2666,16.0686,16.1173,1824300.0],["2002-04-08",16.16,16.1721,16.0625,16.16,2906000.0],["2002-04-09",16.163,16.1843,16.032,16.163,2742900.0],["2002-04-10",16.3122,16.3214,16.0716,16.3122,2129700.0],["2002-04-11",16.0442,16.1965,15.9985,16.0442,2462200.0],["2002-04-12",15.6057,15.9011,15.6026,15.6057,3704900.0],["2002-04-15",15.9864,16.1112,15.9102,15.9864,2867700.0],["2002-04-16",16.4036,16.4432,16.1874,16.4036,2786300.0],["2002-04-17",16.5863,16.6716,16.3701,16.5863,4484100.0],["2002-04-18",16.5224,16.7173,16.2635,16.5224,3073900.0],["2002-04-19",16.6473,16.6655,16.4188,16.6473,1876400.0],["2002-04-22",16.4097,16.5681,16.3458,16.4097,2282400.0],["2002-04-23",16.1843,16.3214,16.099,16.1843,2772200.0],["2002-04-24",15.8767,16.0503,15.8128,15.8767,2412900.0],["2002-04-25",15.9955,16.0199,15.7945,15.9955,2729300.0],["2002-04-26",15.8249,15.9864,15.7732,15.8249,1685000.0],["2002-04-29",15.8402,15.9498,15.7336,15.8402,1981300.0],["2002-04-30",15.9163,16.1295,15.9072,15.9163,2031300.0],["2002-05-01",16.0351,16.0351,15.764,16.0351,2752500.0],["2002-05-02",16.3518,16.3549,16.1417,16.3518,3245300.0],["2002-05-03",16.6503,16.766,16.5528,16.6503,3060500.0],["2002-05-06",16.2666,16.4462,16.2178,16.2666,2902300.0],["2002-05-07",16.3549,16.4463,16.2209,16.3549,2342400.0],["2002-05-08",16.6168,16.6168,16.3975,16.6168,2502900.0],["2002-05-09",16.4919,16.5407,16.4158,16.4919,1957700.0],["2002-05-10",16.4493,16.6259,16.3975,16.4493,2099600.0],["2002-05-13",16.83,16.8452,16.5133,16.83,2320000.0],["2002-05-14",16.9792,16.9792,16.7995,16.9792,2095900.0],["2002-05-15",16.8604,17.0249,16.8269,16.8604,2750200.0],["2002-05-16",17.0706,17.1589,16.9671,17.0706,1854200.0],["2002-05-17",17.2697,17.2697,16.9881,17.2697,2202700.0],["2002-05-20",16.8767,17.05,16.8427,16.8767,2071600.0],["2002-05-21",16.8829,17.1057,16.8612,16.8829,1869800.0],["2002-05-22",17.1119,17.1397,16.9138,17.1119,1628700.0],["2002-05-23",17.279,17.3161,17.0252,17.279,1560600.0],["2002-05-24",17.2418,17.3594,17.1892,17.2418,2136100.0],["2002-05-28",17.0005,17.2264,16.9788,17.0005,1679600.0],["2002-05-29",17.0809,17.1397,16.8334,17.0809,1779300.0],["2002-05-30",16.8736,16.9695,16.7189,16.8736,3406000.0],["2002-05-31",17.019,17.3409,17.019,17.019,2411000.0],["2002-06-03",16.8489,17.1026,16.8489,16.8489,2100800.0],["2002-06-04",16.7344,16.8643,16.5858,16.7344,2674700.0],["2002-06-05",16.7375,16.8581,16.5642,16.7375,2840900.0],["2002-06-06",16.7313,17.0809,16.7282,16.7313,3321700.0],["2002-06-07",16.7096,16.8055,16.5642,16.7096,2132800.0],["2002-06-10",16.3538,16.787,16.3383,16.3538,2536300.0],["2002-06-11",16.4156,16.6787,16.3692,16.4156,3976200.0],["2002-06-12",16.264,16.4435,16.1031,16.264,3910400.0],["2002-06-13",16.1124,16.3692,16.0443,16.1124,3077300.0],["2002-06-14",15.8122,15.9267,15.6204,15.8122,3963500.0],["2002-06-17",16.4064,16.4435,16.0536,16.4064,3250600.0],["2002-06-18",16.4373,16.5827,16.3414,16.4373,3484400.0],["2002-06-19",16.1464,16.4095,16.1464,16.1464,3336400.0],["2002-06-20",16.1433,16.3692,16.0907,16.1433,2115400.0],["2002-06-21",16.2021,16.2919,15.9205,16.2021,5047000.0],["2002-06-24",16.1248,16.1959,15.8277,16.1248,3516800.0],["2002-06-25",16.329,16.5301,16.3073,16.329,3575600.0],["2002-06-26",16.3661,16.4218,16.0784,16.3661,3370000.0],["2002-06-27",16.7498,16.7529,16.2857,16.7498,2904500.0],["2002-06-28",17.1026,17.2047,16.9665,17.1026,3715500.0],["2002-07-01",17.0716,17.3347,17.0221,17.0716,3192300.0],["2002-07-02",16.6013,17.2233,16.6013,16.6013,4002600.0],["2002-07-03",16.7839,16.9788,16.6508,16.7839,3193500.0],["2002-07-05",17.6874,17.6905,17.3594,17.6874,3314500.0],["2002-07-08",17.5606,17.7308,17.4337,17.5606,2951800.0],["2002-07-09",17.2944,17.576,17.2913,17.2944,2706400.0],["2002-07-10",15.6977,16.199,15.642,15.6977,17615000.0],["2002-07-11",15.6451,15.7318,15.4409,15.6451,11631200.0],["2002-07-12",15.1005,15.6792,14.952,15.1005,8736400.0],["2002-07-15",14.3269,14.7602,13.9432,14.3269,11442200.0],["2002-07-16",13.739,14.0484,13.6926,13.739,14072500.0],["2002-07-17",14.0825,14.6673,13.9278,14.0825,18455200.0],["2002-07-18",14.2341,14.5281,14.1165,14.2341,15096300.0],["2002-07-19",12.9964,14.4105,12.9964,12.9964,192061500.0],["2002-07-22",12.656,13.3646,12.2692,12.656,30364300.0],["2002-07-23",12.7457,12.9035,12.5353,12.7457,20375300.0],["2002-07-24",13.247,13.2872,12.3496,13.247,25720000.0],["2002-07-25",13.117,13.2903,12.8416,13.117,13568900.0],["2002-07-26",13.2161,13.3027,12.9809,13.2161,11360900.0],["2002-07-29",13.7328,13.739,13.445,13.7328,10243600.0],["2002-07-30",13.8288,14.0608,13.6152,13.8288,11523500.0],["2002-07-31",14.1413,14.2001,13.8195,14.1413,8007200.0],["2002-08-01",13.0613,13.5998,13.0428,13.0613,10390600.0],["2002-08-02",13.2963,13.5921,13.1988,13.2963,7199100.0],["2002-08-05",12.9093,13.5229,12.8968,12.9093,4402200.0],["2002-08-06",13.482,13.6645,13.2806,13.482,6652900.0],["2002-08-07",13.8753,13.9602,13.4757,13.8753,7320500.0],["2002-08-08",14.3629,14.3881,13.9759,14.3629,5636200.0],["2002-08-09",14.3818,14.5266,14.0011,14.3818,3714400.0],["2002-08-12",14.1301,14.278,14.0011,14.1301,3731300.0],["2002-08-13",13.9759,14.2025,13.8847,13.9759,4413500.0],["2002-08-14",14.064,14.1742,13.7431,14.064,6080000.0],["2002-08-15",14.3504,14.407,14.1364,14.3504,5348600.0],["2002-08-16",14.2528,14.4888,14.1742,14.2528,4826200.0],["2002-08-19",14.4038,14.4196,14.2591,14.4038,5505500.0],["2002-08-20",14.0892,14.3661,13.9193,14.0892,5325200.0],["2002-08-21",14.4888,14.536,14.2056,14.4888,5026100.0],["2002-08-22",14.772,14.7877,14.514,14.772,3778300.0],["2002-08-23",14.4668,14.7374,14.4101,14.4668,2260100.0],["2002-08-26",14.4479,14.5517,14.2906,14.4479,2749000.0],["2002-08-27",14.6776,14.8569,14.5989,14.6776,3871400.0],["2002-08-28",14.127,14.5045,14.1175,14.127,2998300.0],["2002-08-29",14.1049,14.1584,13.891,14.1049,2844600.0],["2002-08-30",14.2214,14.3598,13.9728,14.2214,1725800.0],["2002-09-03",13.4222,13.8029,13.3781,13.4222,3344600.0],["2002-09-04",13.5323,13.5575,13.0604,13.5323,5353200.0],["2002-09-05",13.2429,13.3656,12.9974,13.2429,5270100.0],["2002-09-06",13.611,13.7117,13.4474,13.611,3327200.0],["2002-09-09",13.5921,13.6236,13.3561,13.5921,2684100.0],["2002-09-10",13.7305,13.7777,13.5984,13.7305,2697400.0],["2002-09-11",13.9193,14.127,13.8469,13.9193,2001700.0],["2002-09-12",13.5292,13.9162,13.4851,13.5292,2986100.0],["2002-09-13",13.5166,13.5889,13.3089,13.5166,2983300.0],["2002-09-16",13.655,13.6833,13.4788,13.655,1392800.0],["2002-09-17",13.2114,13.4537,13.139,13.2114,3134500.0],["2002-09-18",12.9723,13.1988,12.7741,12.9723,5049900.0],["2002-09-19",12.7583,12.9943,12.6828,12.7583,4426200.0],["2002-09-20",12.7143,12.9282,12.6639,12.7143,2430100.0],["2002-09-23",12.7111,12.8621,12.5223,12.7111,3066900.0],["2002-09-24",12.3493,12.4877,12.2738,12.3493,4556600.0],["2002-09-25",12.494,12.6325,12.1448,12.494,4068200.0],["2002-09-26",13.1359,13.1485,12.8055,13.1359,4737000.0],["2002-09-27",12.9817,13.4096,12.9314,12.9817,3087700.0],["2002-09-30",12.6388,12.8527,12.4752,12.6388,4038800.0],["2002-10-01",13.4191,13.4631,12.9565,13.4191,5091800.0],["2002-10-02",13.3435,13.7337,13.3121,13.3435,5975600.0],["2002-10-03",13.3687,13.7589,13.3089,13.3687,4368100.0],["2002-10-04",13.0509,13.4348,12.9471,13.0509,4213900.0],["2002-10-07",12.9723,13.1768,12.9314,12.9723,3324700.0],["2002-10-08",12.7898,13.1044,12.557,12.7898,3927200.0],["2002-10-09",12.5664,12.7111,12.5098,12.5664,3299100.0],["2002-10-10",13.0887,13.1201,12.5381,13.0887,4055800.0],["2002-10-11",13.4191,13.4662,13.2554,13.4191,3351700.0],["2002-10-14",13.3089,13.4442,13.1453,13.3089,2252600.0],["2002-10-15",13.8029,13.8312,13.6141,13.8029,3846500.0],["2002-10-16",13.6047,13.8061,13.5512,13.6047,2249900.0],["2002-10-17",13.9728,14.0137,13.7179,13.9728,2126400.0],["2002-10-18",13.9099,14.0011,13.7557,13.9099,2146000.0],["2002-10-21",14.0546,14.0798,13.7746,14.0546,2220000.0],["2002-10-22",13.375,13.655,13.3089,13.375,2499600.0],["2002-10-23",13.4222,13.4222,13.0604,13.4222,3001900.0],["2002-10-24",13.2963,13.4788,13.2838,13.2963,1987300.0],["2002-10-25",13.353,13.3719,13.1862,13.353,1893600.0],["2002-10-28",13.3184,13.4946,13.1957,13.3184,2192700.0],["2002-10-29",12.6199,12.966,12.5412,12.6199,4639200.0],["2002-10-30",13.1139,13.1453,12.8087,13.1139,3715600.0],["2002-10-31",13.4599,13.655,13.3089,13.4599,4333100.0],["2002-11-01",13.6708,13.7337,13.4694,13.6708,2651600.0],["2002-11-04",13.6676,13.8438,13.5889,13.6676,3239500.0],["2002-11-05",13.9476,13.9539,13.655,13.9476,2690500.0],["2002-11-06",13.8532,13.891,13.5701,13.8532,2921200.0],["2002-11-07",13.504,13.6865,13.4694,13.504,2601200.0],["2002-11-08",13.6833,13.7242,13.5827,13.6833,2240300.0],["2002-11-11",13.5638,13.7651,13.5292,13.5638,1507700.0],["2002-11-12",13.6078,13.8092,13.5952,13.6078,1965300.0],["2002-11-13",13.3781,13.5827,13.3089,13.3781,3618000.0],["2002-11-14",13.762,13.762,13.4851,13.762,2180700.0],["2002-11-15",13.9634,13.9634,13.6959,13.9634,1902700.0],["2002-11-18",13.9508,14.0735,13.9099,13.9508,1584700.0],["2002-11-19",13.9004,14.1364,13.8627,13.9004,1753600.0],["2002-11-20",13.8407,13.8595,13.6865,13.8407,1863300.0],["2002-11-21",13.9697,13.998,13.8218,13.9697,2587000.0],["2002-11-22",13.74,13.8721,13.6865,13.74,1398700.0],["2002-11-25",13.5952,13.6833,13.4851,13.5952,1643900.0],["2002-11-26",13.2869,13.611,13.2554,13.2869,1711300.0],["2002-11-27",13.8249,13.869,13.4883,13.8249,1844500.0],["2002-11-29",13.7022,13.8627,13.7022,13.7022,777800.0],["2002-12-02",13.6708,13.7274,13.526,13.6708,1687600.0],["2002-12-03",13.5795,13.7054,13.5606,13.5795,2916000.0],["2002-12-04",13.3907,13.4946,13.3561,13.3907,2641700.0],["2002-12-05",13.4316,13.4914,13.2649,13.4316,2699800.0],["2002-12-06",13.5449,13.5449,13.202,13.5449,2020100.0],["2002-12-09",13.2617,13.5386,13.2334,13.2617,2431000.0],["2002-12-10",13.4033,13.4316,13.1516,13.4033,2501800.0],["2002-12-11",13.3498,13.3876,13.2082,13.3498,1792400.0],["2002-12-12",13.4348,13.4977,13.2649,13.4348,2373400.0],["2002-12-13",13.4033,13.4348,13.2869,13.4033,2091200.0],["2002-12-16",13.8281,13.8375,13.482,13.8281,2732400.0],["2002-12-17",13.6204,14.0011,13.5071,13.6204,2910300.0],["2002-12-18",13.397,13.4411,13.3121,13.397,2322800.0],["2002-12-19",13.375,13.4537,13.3026,13.375,2568200.0],["2002-12-20",13.5952,13.6708,13.4537,13.5952,2744000.0],["2002-12-23",13.8249,13.9697,13.7998,13.8249,2110500.0],["2002-12-24",13.8627,14.0011,13.8627,13.8627,1207500.0],["2002-12-26",13.8816,13.9351,13.8312,13.8816,1500700.0],["2002-12-27",13.6582,13.9476,13.611,13.6582,1568400.0],["2002-12-30",13.8438,13.9067,13.7998,13.8438,2048400.0],["2002-12-31",13.8501,13.9193,13.7526,13.8501,1607000.0],["2003-01-02",14.2151,14.2371,13.9634,14.2151,2703700.0],["2003-01-03",14.0892,14.171,14.0074,14.0892,2109900.0],["2003-01-06",14.687,14.7468,14.2119,14.687,4917300.0],["2003-01-07",14.3252,14.4668,14.2277,14.3252,3704500.0],["2003-01-08",14.0357,14.1364,13.9854,14.0357,3291700.0],["2003-01-09",14.3126,14.3409,14.0357,14.3126,2128300.0],["2003-01-10",14.2465,14.3126,14.149,14.2465,1976600.0],["2003-01-13",14.1679,14.2623,14.0074,14.1679,1390600.0],["2003-01-14",14.0955,14.0987,13.9256,14.0955,2295100.0],["2003-01-15",13.9067,13.9759,13.8281,13.9067,2184900.0],["2003-01-16",13.9728,14.02,13.9067,13.9728,2691200.0],["2003-01-17",13.8092,13.9319,13.7714,13.8092,1661000.0],["2003-01-21",13.1768,13.3089,13.1422,13.1768,5294800.0],["2003-01-22",12.966,13.1516,12.7898,12.966,4432700.0],["2003-01-23",12.9723,12.9786,12.859,12.9723,3257600.0],["2003-01-24",12.7269,12.8653,12.6891,12.7269,2802100.0],["2003-01-27",12.4059,12.5979,12.2581,12.4059,4336000.0],["2003-01-28",12.6639,12.6797,12.4374,12.6639,5122000.0],["2003-01-29",13.01,13.0509,12.6576,13.01,4736600.0],["2003-01-30",12.7803,13.0635,12.7772,12.7803,2815500.0],["2003-01-31",13.1799,13.3215,12.7741,13.1799,4092000.0],["2003-02-03",13.1611,13.2429,13.1044,13.1611,2583900.0],["2003-02-04",13.1453,13.2271,13.0163,13.1453,2331900.0],["2003-02-05",13.0572,13.2429,13.0163,13.0572,2671200.0],["2003-02-06",12.5979,12.7111,12.5349,12.5979,4179400.0],["2003-02-07",12.5507,12.5695,12.3367,12.5507,4796300.0],["2003-02-10",12.5664,12.6293,12.4374,12.5664,2838400.0],["2003-02-11",12.45,12.5632,12.4028,12.45,3277800.0],["2003-02-12",12.1385,12.3336,12.1228,12.1385,2684400.0],["2003-02-13",12.2172,12.2234,12.0378,12.2172,2891900.0],["2003-02-14",12.3682,12.4437,12.2172,12.3682,3443600.0],["2003-02-18",12.5286,12.7111,12.5066,12.5286,2735300.0],["2003-02-19",12.4468,12.6576,12.365,12.4468,2473100.0],["2003-02-20",12.3682,12.6042,12.3682,12.3682,1642100.0],["2003-02-21",12.6985,12.7741,12.4437,12.6985,3380600.0],["2003-02-24",12.6167,12.73,12.5507,12.6167,2514900.0],["2003-02-25",12.4626,12.5318,12.3493,12.4626,3459600.0],["2003-02-26",12.2738,12.343,12.1983,12.2738,4319300.0],["2003-02-27",12.2297,12.321,12.1448,12.2297,4041600.0],["2003-02-28",12.4814,12.5035,12.3115,12.4814,2999200.0],["2003-03-03",12.7457,12.8024,12.6639,12.7457,2544400.0],["2003-03-04",12.6293,12.8118,12.5947,12.6293,2420100.0],["2003-03-05",12.6576,12.6922,12.5695,12.6576,3063300.0],["2003-03-06",12.6136,12.6734,12.5538,12.6136,2554900.0],["2003-03-07",12.4122,12.5381,12.321,12.4122,2933600.0],["2003-03-10",12.1794,12.4877,12.1794,12.1794,2004100.0],["2003-03-11",12.2266,12.3902,12.2077,12.2266,2130300.0],["2003-03-12",11.8081,11.8742,11.5438,11.8081,6053000.0],["2003-03-13",12.1983,12.2109,11.8805,12.1983,5019800.0],["2003-03-14",12.2392,12.3241,12.1291,12.2392,3607900.0],["2003-03-17",12.6325,12.8087,12.3115,12.6325,4135400.0],["2003-03-18",12.6828,12.7111,12.4846,12.6828,3095700.0],["2003-03-19",12.7866,12.8873,12.6545,12.7866,3058900.0],["2003-03-20",12.7552,12.7929,12.557,12.7552,3014700.0],["2003-03-21",12.8999,12.9723,12.837,12.8999,2873600.0],["2003-03-24",12.5318,12.8842,12.5286,12.5318,3200400.0],["2003-03-25",12.9565,13.0698,12.8244,12.9565,3545800.0],["2003-03-26",13.1296,13.246,13.1044,13.1296,4583400.0],["2003-03-27",12.9314,12.9786,12.8055,12.9314,2885600.0],["2003-03-28",13.1202,13.1611,12.966,13.1202,2302700.0],["2003-03-31",12.8213,12.9062,12.7615,12.8213,2255300.0],["2003-04-01",13.2397,13.2397,13.0163,13.2397,2247200.0],["2003-04-02",13.1202,13.3026,13.0918,13.1202,2718800.0],["2003-04-03",13.1139,13.2145,13.0761,13.1139,2562400.0],["2003-04-04",13.2523,13.3593,13.1831,13.2523,3059500.0],["2003-04-07",13.3152,13.4914,13.2523,13.3152,2805900.0],["2003-04-08",13.3215,13.3876,13.246,13.3215,2464700.0],["2003-04-09",13.3719,13.5103,13.3435,13.3719,2580900.0],["2003-04-10",13.2806,13.3435,13.1611,13.2806,1996500.0],["2003-04-11",13.268,13.3876,13.2177,13.268,2350900.0],["2003-04-14",13.4253,13.4253,13.2177,13.4253,1553000.0],["2003-04-15",13.482,13.5197,13.4128,13.482,1927700.0],["2003-04-16",13.4191,13.5701,13.397,13.4191,1905200.0],["2003-04-17",13.6361,13.6361,13.4946,13.6361,1441700.0],["2003-04-21",13.5984,13.633,13.5606,13.5984,1010000.0],["2003-04-22",13.7463,13.7494,13.4442,13.7463,4843800.0],["2003-04-23",13.4537,13.7935,13.4191,13.4537,5833400.0],["2003-04-24",13.5866,13.6576,13.4509,13.5866,3624700.0],["2003-04-25",13.2184,13.2862,13.1021,13.2184,3185700.0],["2003-04-28",13.4638,13.4703,13.2087,13.4638,1824700.0],["2003-04-29",13.2927,13.3831,13.1829,13.2927,2087800.0],["2003-04-30",13.2022,13.3185,13.2022,13.2022,2568500.0],["2003-05-01",13.354,13.3702,13.2152,13.354,1964400.0],["2003-05-02",13.677,13.7093,13.4025,13.677,2537900.0],["2003-05-05",13.7513,13.9063,13.7222,13.7513,3803300.0],["2003-05-06",14.1065,14.1162,14.0032,14.1065,6151100.0],["2003-05-07",14.0904,14.1614,14.0258,14.0904,3140500.0],["2003-05-08",13.9999,14.0742,13.9515,13.9999,1938600.0],["2003-05-09",14.3035,14.3035,14.0742,14.3035,1875200.0],["2003-05-12",14.3842,14.4198,14.2131,14.3842,1984900.0],["2003-05-13",14.4068,14.4585,14.297,14.4068,2416200.0],["2003-05-14",14.4488,14.5005,14.3778,14.4488,3165000.0],["2003-05-15",14.4747,14.4973,14.3552,14.4747,2440200.0],["2003-05-16",14.6943,14.7266,14.5586,14.6943,2703200.0],["2003-05-19",14.3035,14.5393,14.3003,14.3035,2368700.0],["2003-05-20",14.4779,14.578,14.3713,14.4779,1943000.0],["2003-05-21",14.507,14.5296,14.2325,14.507,3006200.0],["2003-05-22",14.6394,14.6717,14.4714,14.6394,2309000.0],["2003-05-23",14.6006,14.704,14.4521,14.6006,1992600.0],["2003-05-27",14.8073,14.8364,14.4036,14.8073,3693800.0],["2003-05-28",14.7104,14.8138,14.6684,14.7104,2317300.0],["2003-05-29",14.6523,14.8009,14.5974,14.6523,1538900.0],["2003-05-30",14.7104,14.7556,14.5845,14.7104,1750200.0],["2003-06-02",14.704,14.8654,14.5974,14.704,2744500.0],["2003-06-03",14.859,14.8687,14.6975,14.859,1738100.0],["2003-06-04",15.1109,15.1432,14.9236,15.1109,2545200.0],["2003-06-05",15.098,15.127,14.9397,15.098,1611700.0],["2003-06-06",15.1077,15.2562,15.0754,15.1077,2685200.0],["2003-06-09",14.9849,15.0883,14.9688,14.9849,1959400.0],["2003-06-10",15.2724,15.2724,15.1109,15.2724,2093500.0],["2003-06-11",15.7762,15.7826,15.4694,15.7762,2940200.0],["2003-06-12",15.8569,15.9376,15.7729,15.8569,2520300.0],["2003-06-13",15.6082,15.8311,15.5275,15.6082,2107500.0],["2003-06-16",16.0797,16.0862,15.7923,16.0797,3716200.0],["2003-06-17",15.7729,15.8698,15.7439,15.7729,2104400.0],["2003-06-18",15.7794,15.8569,15.7083,15.7794,2250500.0],["2003-06-19",15.5501,15.676,15.479,15.5501,1852000.0],["2003-06-20",15.563,15.7245,15.5404,15.563,1457700.0],["2003-06-23",15.3854,15.4629,15.3273,15.3854,2088700.0],["2003-06-24",15.3919,15.4209,15.2433,15.3919,1851000.0],["2003-06-25",15.3596,15.4661,15.2756,15.3596,1914700.0],["2003-06-26",15.2271,15.2691,15.169,15.2271,1705600.0],["2003-06-27",15.1012,15.2239,15.0495,15.1012,1429800.0],["2003-06-30",15.056,15.2433,14.9978,15.056,1718500.0],["2003-07-01",15.0431,15.0431,14.8428,15.0431,1836200.0],["2003-07-02",15.0786,15.1109,14.8977,15.0786,1813000.0],["2003-07-03",14.9042,14.9849,14.7944,14.9042,2218700.0],["2003-07-07",15.0075,15.056,14.9074,15.0075,1686700.0],["2003-07-08",14.9494,14.9688,14.8396,14.9494,2364400.0],["2003-07-09",14.6943,14.817,14.6814,14.6943,2898200.0],["2003-07-10",14.5328,14.6006,14.5166,14.5328,2328000.0],["2003-07-11",14.6943,14.7201,14.5748,14.6943,1672500.0],["2003-07-14",14.6264,14.8202,14.6232,14.6264,1749900.0],["2003-07-15",14.3746,14.662,14.3455,14.3746,2387700.0],["2003-07-16",14.4068,14.4617,14.3584,14.4068,2142100.0],["2003-07-17",14.5716,14.6232,14.4391,14.5716,2052500.0],["2003-07-18",14.8009,14.8202,14.5716,14.8009,2196300.0],["2003-07-21",14.6555,14.7459,14.6103,14.6555,1563700.0],["2003-07-22",14.8396,14.8913,14.7233,14.8396,2077300.0],["2003-07-23",14.8719,14.9494,14.8364,14.8719,1919400.0],["2003-07-24",14.7137,14.9171,14.7104,14.7137,3936800.0],["2003-07-25",14.6972,14.7531,14.6051,14.6972,4134700.0],["2003-07-28",14.661,14.7202,14.6116,14.661,3132700.0],["2003-07-29",14.4471,14.582,14.4043,14.4471,2705100.0],["2003-07-30",14.2628,14.3484,14.2101,14.2628,3557300.0],["2003-07-31",14.3418,14.4997,14.2957,14.3418,2723800.0],["2003-08-01",14.1608,14.2233,14.0983,14.1608,2277800.0],["2003-08-04",14.2431,14.3484,14.1871,14.2431,1896500.0],["2003-08-05",14.22,14.3813,14.2167,14.22,1562700.0],["2003-08-06",14.3155,14.401,14.2332,14.3155,2637600.0],["2003-08-07",14.684,14.7071,14.4701,14.684,2710900.0],["2003-08-08",14.7992,14.9045,14.7334,14.7992,1838000.0],["2003-08-11",15.0921,15.1415,15.0296,15.0921,1966600.0],["2003-08-12",15.0625,15.1448,15.0,15.0625,1792300.0],["2003-08-13",14.9506,15.0658,14.8946,14.9506,1183000.0],["2003-08-14",15.1744,15.1974,15.0065,15.1744,1951000.0],["2003-08-15",15.1678,15.204,15.0954,15.1678,774800.0],["2003-08-18",15.1908,15.1941,15.1053,15.1908,1157400.0],["2003-08-19",14.9934,15.0724,14.9605,14.9934,1474800.0],["2003-08-20",14.9539,14.9967,14.8288,14.9539,1438000.0],["2003-08-21",14.9144,14.9967,14.8519,14.9144,1435900.0],["2003-08-22",14.7696,14.8782,14.7597,14.7696,1166600.0],["2003-08-25",14.7696,14.8453,14.7466,14.7696,1108300.0],["2003-08-26",14.6478,14.684,14.4668,14.6478,2008500.0],["2003-08-27",14.6939,14.7564,14.6445,14.6939,1662600.0],["2003-08-28",14.8585,14.865,14.661,14.8585,1881200.0],["2003-08-29",14.7663,14.8453,14.6676,14.7663,1258900.0],["2003-09-02",14.8815,14.8815,14.7564,14.8815,1850600.0],["2003-09-03",14.9736,15.0395,14.8585,14.9736,1853200.0],["2003-09-04",15.046,15.0592,14.9078,15.046,1642600.0],["2003-09-05",15.0395,15.0855,15.023,15.0395,1575900.0],["2003-09-08",15.2764,15.2961,15.1316,15.2764,1714700.0],["2003-09-09",15.0954,15.2336,15.0822,15.0954,2506400.0],["2003-09-10",14.944,15.102,14.944,14.944,1166000.0],["2003-09-11",15.0131,15.0658,14.9802,15.0131,1243200.0],["2003-09-12",14.9572,15.0559,14.9045,14.9572,1789600.0],["2003-09-15",14.9144,14.9605,14.8848,14.9144,1204000.0],["2003-09-16",14.9736,14.9835,14.8453,14.9736,2178300.0],["2003-09-17",14.8354,14.944,14.8288,14.8354,1755400.0],["2003-09-18",14.8453,14.8552,14.6906,14.8453,2377700.0],["2003-09-19",14.8288,14.8486,14.7005,14.8288,2294600.0],["2003-09-22",14.7696,14.8091,14.684,14.7696,1982700.0],["2003-09-23",14.7038,14.74,14.6083,14.7038,1744300.0],["2003-09-24",14.8091,14.9341,14.7828,14.8091,2373000.0],["2003-09-25",14.8617,15.0,14.8552,14.8617,1591800.0],["2003-09-26",14.5787,14.6544,14.5524,14.5787,1846000.0],["2003-09-29",14.6906,14.6939,14.4701,14.6906,1554200.0],["2003-09-30",14.5458,14.684,14.4405,14.5458,6001200.0],["2003-10-01",14.865,14.8815,14.5853,14.865,2042500.0],["2003-10-02",14.6445,14.7202,14.5688,14.6445,2181500.0],["2003-10-03",14.9078,15.0,14.8255,14.9078,2222400.0],["2003-10-06",14.9736,15.0526,14.9309,14.9736,1588900.0],["2003-10-07",15.0065,15.0296,14.7926,15.0065,1968600.0],["2003-10-08",14.9012,15.0789,14.8683,14.9012,1627600.0],["2003-10-09",14.9572,15.0592,14.9506,14.9572,1581500.0],["2003-10-10",15.1448,15.1875,15.1184,15.1448,2310200.0],["2003-10-13",15.3225,15.3883,15.2665,15.3225,2228900.0],["2003-10-14",15.4015,15.4015,15.2237,15.4015,1922500.0],["2003-10-15",15.2961,15.4344,15.2534,15.2961,1016500.0],["2003-10-16",15.362,15.4344,15.3258,15.362,2280900.0],["2003-10-17",15.3356,15.385,15.2369,15.3356,1931200.0],["2003-10-20",15.2698,15.3554,15.2369,15.2698,1534000.0],["2003-10-21",15.2731,15.3258,15.2402,15.2731,1634400.0],["2003-10-22",15.1941,15.2698,15.1546,15.1941,1365200.0],["2003-10-23",14.8749,14.9111,14.7499,14.8749,3858900.0],["2003-10-24",14.7169,14.7795,14.6676,14.7169,3085000.0],["2003-10-27",14.6577,14.7005,14.6149,14.6577,1652300.0],["2003-10-28",14.6742,14.6873,14.5491,14.6742,2686000.0],["2003-10-29",14.5985,14.6281,14.5129,14.5985,2207100.0],["2003-10-30",14.5294,14.6939,14.4635,14.5294,2898600.0],["2003-10-31",14.6051,14.6413,14.5129,14.6051,1817100.0],["2003-11-03",14.6314,14.763,14.5919,14.6314,1467389.0],["2003-11-04",14.6445,14.7433,14.6347,14.6445,1835500.0],["2003-11-05",14.582,14.5919,14.503,14.582,1607400.0],["2003-11-06",14.6676,14.7005,14.5754,14.6676,1060100.0],["2003-11-07",14.7202,14.763,14.6643,14.7202,1695700.0],["2003-11-10",14.6182,14.7564,14.6116,14.6182,984600.0],["2003-11-11",14.5623,14.6281,14.5491,14.5623,1275300.0],["2003-11-12",14.7005,14.7071,14.5425,14.7005,1243300.0],["2003-11-13",14.7729,14.7893,14.6709,14.7729,1299200.0],["2003-11-14",14.8223,14.921,14.7861,14.8223,1662000.0],["2003-11-17",14.6643,14.7564,14.5952,14.6643,1872900.0],["2003-11-18",14.6051,14.7137,14.5787,14.6051,1242400.0],["2003-11-19",14.6709,14.7038,14.6347,14.6709,1281300.0],["2003-11-20",14.6149,14.7334,14.5985,14.6149,1362700.0],["2003-11-21",14.5985,14.6873,14.5721,14.5985,964200.0],["2003-11-24",14.7597,14.7729,14.6775,14.7597,1235500.0],["2003-11-25",14.6774,14.763,14.6248,14.6774,1654900.0],["2003-11-26",14.8255,14.8914,14.7729,14.8255,1711400.0],["2003-11-28",14.7762,14.8585,14.7301,14.7762,1458100.0],["2003-12-01",14.9967,15.0263,14.9309,14.9967,2052800.0],["2003-12-02",15.125,15.1711,15.0757,15.125,1939200.0],["2003-12-03",15.2139,15.3126,15.1941,15.2139,1909000.0],["2003-12-04",15.306,15.3192,15.0987,15.306,3480300.0],["2003-12-05",15.2863,15.3488,15.227,15.2863,2228800.0],["2003-12-08",15.4278,15.4442,15.3027,15.4278,1738300.0],["2003-12-09",15.6318,15.7569,15.6219,15.6318,2731700.0],["2003-12-10",15.6318,15.7305,15.5923,15.6318,1716300.0],["2003-12-11",15.8523,15.8786,15.6055,15.8523,1965700.0],["2003-12-12",15.9445,15.951,15.8095,15.9445,1559700.0],["2003-12-15",15.7766,15.951,15.7635,15.7766,1935400.0],["2003-12-16",16.0432,16.0827,15.9017,16.0432,1989700.0],["2003-12-17",16.3723,16.3887,16.1748,16.3723,2172700.0],["2003-12-18",16.7178,16.7606,16.4907,16.7178,2794200.0],["2003-12-19",16.7277,16.8034,16.6586,16.7277,2065000.0],["2003-12-22",16.7639,16.8165,16.7014,16.7639,1543200.0],["2003-12-23",16.7178,16.7277,16.5895,16.7178,1486300.0],["2003-12-24",16.7738,16.8297,16.6981,16.7738,1158400.0],["2003-12-26",16.8429,16.8758,16.7606,16.8429,561400.0],["2003-12-29",17.0403,17.0601,16.9317,17.0403,1629900.0],["2003-12-30",17.1917,17.2049,17.0798,17.1917,1405900.0],["2003-12-31",17.2411,17.3431,17.2312,17.2411,1323400.0],["2004-01-02",17.3595,17.4451,17.3102,17.3595,1879900.0],["2004-01-05",17.6162,17.6393,17.3431,17.6162,2421000.0],["2004-01-06",17.7215,17.7709,17.6294,17.7215,2858300.0],["2004-01-07",17.3266,17.3694,17.2147,17.3266,2963100.0],["2004-01-08",17.3628,17.399,17.2147,17.3628,1860600.0],["2004-01-09",15.9971,16.2077,15.8194,15.9971,20908100.0],["2004-01-12",16.1156,16.2176,15.9214,16.1156,6582900.0],["2004-01-13",15.9609,16.0465,15.9115,15.9609,3815400.0],["2004-01-14",15.7964,15.8589,15.6614,15.7964,4194300.0],["2004-01-15",15.6055,15.7306,15.3949,15.6055,3708000.0],["2004-01-16",15.4673,15.5133,15.3554,15.4673,3860300.0],["2004-01-20",15.7997,15.8293,15.6252,15.7997,3569500.0],["2004-01-21",15.9708,16.0333,15.8556,15.9708,3361400.0],["2004-01-22",15.872,16.0761,15.7964,15.872,3456200.0],["2004-01-23",15.7865,15.8984,15.6976,15.7865,3272200.0],["2004-01-26",15.8293,15.8326,15.6219,15.8293,4044600.0],["2004-01-27",15.8753,15.9115,15.77,15.8753,2717300.0],["2004-01-28",15.7404,15.9445,15.7141,15.7404,3466400.0],["2004-01-29",15.7305,15.7898,15.5989,15.7305,4124700.0],["2004-01-30",15.5989,15.6252,15.4804,15.5989,3268500.0],["2004-02-02",15.6187,15.6911,15.4541,15.6187,2505500.0],["2004-02-03",15.7733,15.8095,15.6154,15.7733,2960000.0],["2004-02-04",15.6483,15.7371,15.5792,15.6483,3021200.0],["2004-02-05",15.487,15.5956,15.4541,15.487,3766300.0],["2004-02-06",15.3258,15.3982,15.2665,15.3258,4593900.0],["2004-02-09",15.6417,15.668,15.3521,15.6417,4592300.0],["2004-02-10",15.7569,15.7898,15.4278,15.7569,4650700.0],["2004-02-11",15.8457,15.8622,15.5726,15.8457,3354000.0],["2004-02-12",15.7569,15.826,15.6549,15.7569,2431000.0],["2004-02-13",15.7042,15.8523,15.5923,15.7042,2930800.0],["2004-02-17",15.951,16.0004,15.826,15.951,2067200.0],["2004-02-18",15.7174,15.9214,15.7141,15.7174,1257400.0],["2004-02-19",15.9609,16.0728,15.8128,15.9609,3963500.0],["2004-02-20",15.928,16.1255,15.8523,15.928,3929900.0],["2004-02-23",16.0991,16.132,16.0498,16.0991,2843300.0],["2004-02-24",16.0366,16.1254,16.0103,16.0366,1978800.0],["2004-02-25",16.0596,16.0958,15.9839,16.0596,2988700.0],["2004-02-26",16.2176,16.2538,16.0991,16.2176,1856700.0],["2004-02-27",16.3196,16.3624,16.2044,16.3196,1921400.0],["2004-03-01",16.6553,16.6915,16.4315,16.6553,3430700.0],["2004-03-02",16.3361,16.5302,16.3328,16.3361,3606700.0],["2004-03-03",16.6685,16.8495,16.422,16.6685,6810800.0],["2004-03-04",16.5204,16.6191,16.313,16.5204,4876700.0],["2004-03-05",16.5302,16.5829,16.3854,16.5302,3746000.0],["2004-03-08",16.5993,16.6685,16.55,16.5993,3765300.0],["2004-03-09",16.4578,16.5697,16.4085,16.4578,4510600.0],["2004-03-10",16.3789,16.5072,16.3756,16.3789,4181600.0],["2004-03-11",16.0004,16.1847,15.9971,16.0004,4284200.0],["2004-03-12",16.0925,16.0925,15.8128,16.0925,3102000.0],["2004-03-15",15.7997,16.0498,15.7997,15.7997,4265800.0],["2004-03-16",15.7569,15.8753,15.668,15.7569,3283300.0],["2004-03-17",15.8984,15.9247,15.7174,15.8984,2610000.0],["2004-03-18",15.7009,15.7075,15.5199,15.7009,6744700.0],["2004-03-19",15.4837,15.5989,15.4673,15.4837,4394100.0],["2004-03-22",15.306,15.4311,15.2764,15.306,2642900.0],["2004-03-23",15.2566,15.4113,15.2106,15.2566,2239400.0],["2004-03-24",15.1711,15.2961,15.1151,15.1711,4001900.0],["2004-03-25",15.181,15.227,15.0691,15.181,2283000.0],["2004-03-26",15.3126,15.3751,15.1875,15.3126,2647400.0],["2004-03-29",15.5133,15.5331,15.4212,15.5133,2158700.0],["2004-03-30",15.6976,15.7108,15.487,15.6976,2106800.0],["2004-03-31",15.6581,15.7305,15.5759,15.6581,2182800.0],["2004-04-01",15.7305,15.8523,15.6252,15.7305,4483300.0],["2004-04-02",15.849,15.849,15.7042,15.849,2393700.0],["2004-04-05",15.8391,15.8457,15.7404,15.8391,1984000.0],["2004-04-06",15.9872,16.0991,15.9313,15.9872,1954500.0],["2004-04-07",16.0596,16.1024,15.9642,16.0596,2176900.0],["2004-04-08",16.007,16.0662,15.9412,16.007,2331600.0],["2004-04-12",16.1485,16.1847,15.9642,16.1485,1900500.0],["2004-04-13",15.9609,16.1353,15.9609,15.9609,1828400.0],["2004-04-14",16.0366,16.0465,15.8457,16.0366,2830000.0],["2004-04-15",16.3065,16.3098,16.1913,16.3065,2619700.0],["2004-04-16",16.4545,16.5138,16.2933,16.4545,2475500.0],["2004-04-19",16.4875,16.5533,16.3097,16.4875,5290100.0],["2004-04-20",16.1715,16.4085,16.1682,16.1715,2671700.0],["2004-04-21",16.2077,16.2768,16.1057,16.2077,2788000.0],["2004-04-22",16.3492,16.3723,16.0465,16.3492,1995100.0],["2004-04-23",16.2768,16.2867,16.1781,16.2768,2072900.0],["2004-04-26",15.9445,16.0136,15.8885,15.9445,3353800.0],["2004-04-27",15.9872,16.0432,15.8029,15.9872,2946400.0],["2004-04-28",16.1078,16.3204,16.0909,16.1078,1960000.0],["2004-04-29",16.398,16.5735,16.3407,16.398,4137500.0],["2004-04-30",16.4217,16.4824,16.3846,16.4217,1950100.0],["2004-05-03",16.6309,16.6613,16.3677,16.6309,2183600.0],["2004-05-04",16.8401,16.8941,16.6917,16.8401,2980000.0],["2004-05-05",17.1945,17.2282,17.0021,17.1945,3358900.0],["2004-05-06",16.9785,17.1877,16.884,16.9785,1996600.0],["2004-05-07",16.6444,16.8368,16.6242,16.6444,2009700.0],["2004-05-10",16.2529,16.4048,16.2091,16.2529,2136500.0],["2004-05-11",16.5364,16.5702,16.2799,16.5364,2033700.0],["2004-05-12",16.5904,16.6883,16.4183,16.5904,2659900.0],["2004-05-13",16.3778,16.4824,16.3407,16.3778,3092300.0],["2004-05-14",16.5398,16.6377,16.4183,16.5398,1824500.0],["2004-05-17",16.3575,16.4487,16.3407,16.3575,1719500.0],["2004-05-18",16.2529,16.2968,16.1348,16.2529,2273400.0],["2004-05-19",16.4149,16.6309,16.3069,16.4149,2098000.0],["2004-05-20",16.3171,16.4149,16.2664,16.3171,1818300.0],["2004-05-21",16.3137,16.4588,16.2496,16.3137,1198000.0],["2004-05-24",16.5702,16.5837,16.4149,16.5702,1046000.0],["2004-05-25",16.9009,16.9346,16.7456,16.9009,3354200.0],["2004-05-26",16.857,17.0224,16.8435,16.857,2740300.0],["2004-05-27",17.0798,17.1236,16.9954,17.0798,4249000.0],["2004-05-28",16.9043,17.0122,16.8874,16.9043,2138100.0],["2004-06-01",16.9954,17.0629,16.8941,16.9954,1654000.0],["2004-06-02",17.0291,17.2114,17.0258,17.0291,2162800.0],["2004-06-03",16.992,17.073,16.9245,16.992,2358600.0],["2004-06-04",16.992,17.0325,16.8806,16.992,2081400.0],["2004-06-07",17.2721,17.2721,17.0797,17.2721,1646900.0],["2004-06-08",17.0629,17.2417,17.0156,17.0629,1685700.0],["2004-06-09",16.9279,16.992,16.8401,16.9279,2482000.0],["2004-06-10",17.1472,17.154,16.9346,17.1472,2489100.0],["2004-06-14",16.8604,16.9414,16.8435,16.8604,1435600.0],["2004-06-15",17.0156,17.0932,16.9853,17.0156,1694800.0],["2004-06-16",17.3227,17.3767,17.2856,17.3227,3149100.0],["2004-06-17",17.5927,17.5961,17.4982,17.5927,2546200.0],["2004-06-18",17.7682,17.9673,17.7648,17.7682,3974900.0],["2004-06-21",17.6535,17.7446,17.6366,17.6535,1705400.0],["2004-06-22",17.5522,17.5758,17.397,17.5522,1923600.0],["2004-06-23",17.6231,17.64,17.4442,17.6231,2264000.0],["2004-06-24",17.7615,17.8695,17.7378,17.7615,1956600.0],["2004-06-25",17.6433,17.8087,17.6332,17.6433,1386500.0],["2004-06-28",17.6366,17.8829,17.6197,17.6366,2570600.0],["2004-06-29",17.4577,17.5556,17.4341,17.4577,2410800.0],["2004-06-30",17.4375,17.4611,17.3126,17.4375,2259500.0],["2004-07-01",17.4172,17.4307,17.262,17.4172,2428500.0],["2004-07-02",17.4544,17.4949,17.3869,17.4544,1222700.0],["2004-07-06",17.4172,17.5185,17.3936,17.4172,1712200.0],["2004-07-07",17.5927,17.6062,17.4814,17.5927,1947800.0],["2004-07-08",17.6163,17.6703,17.5522,17.6163,1420400.0],["2004-07-09",17.7682,17.8425,17.7615,17.7682,1429300.0],["2004-07-12",17.6602,17.7378,17.6163,17.6602,1177000.0],["2004-07-13",17.4746,17.5961,17.4577,17.4746,1305800.0],["2004-07-14",17.6332,17.6568,17.505,17.6332,2744800.0],["2004-07-15",17.6163,17.7513,17.5927,17.6163,1369200.0],["2004-07-16",17.8492,17.8559,17.7513,17.8492,1375900.0],["2004-07-19",17.6433,17.7446,17.6163,17.6433,1442100.0],["2004-07-20",17.5353,17.5927,17.4375,17.5353,1434000.0],["2004-07-21",17.2552,17.478,17.2181,17.2552,1782600.0],["2004-07-22",17.2181,17.2519,17.1,17.2181,1658600.0],["2004-07-23",16.9549,17.0764,16.9279,16.9549,1730900.0],["2004-07-26",16.8233,16.9481,16.7591,16.8233,1910500.0],["2004-07-27",16.8671,16.9346,16.6579,16.8671,2635600.0],["2004-07-28",16.9211,17.2721,16.7963,16.9211,2379800.0],["2004-07-29",17.208,17.2586,17.073,17.208,4629700.0],["2004-07-30",17.2804,17.2976,17.198,17.2804,1953100.0],["2004-08-02",17.2152,17.2495,17.119,17.2152,2360500.0],["2004-08-03",17.435,17.5003,17.3766,17.435,2011900.0],["2004-08-04",17.2014,17.3835,17.198,17.2014,1963600.0],["2004-08-05",17.0984,17.2736,17.0984,17.0984,3013600.0],["2004-08-06",16.8338,17.1258,16.8132,16.8338,2455800.0],["2004-08-09",16.9712,17.04,16.8407,16.9712,1978300.0],["2004-08-10",17.0606,17.2083,17.04,17.0606,2888900.0],["2004-08-11",16.9369,17.0537,16.8441,16.9369,2075900.0],["2004-08-12",16.906,17.0709,16.8922,16.906,2375300.0],["2004-08-13",17.0056,17.0709,16.9678,17.0056,1829900.0],["2004-08-16",17.3869,17.4007,17.2255,17.3869,2601400.0],["2004-08-17",17.1293,17.3217,17.1121,17.1293,2172900.0],["2004-08-18",17.2942,17.2942,17.0365,17.2942,1653600.0],["2004-08-19",17.2049,17.3045,17.1705,17.2049,1987200.0],["2004-08-20",17.4041,17.4041,17.2873,17.4041,2994900.0],["2004-08-23",17.2598,17.4419,17.253,17.2598,1794100.0],["2004-08-24",17.0674,17.1224,17.0056,17.0674,1513800.0],["2004-08-25",17.1362,17.1671,16.9953,17.1362,1303700.0],["2004-08-26",17.2633,17.2736,17.0915,17.2633,999400.0],["2004-08-27",17.332,17.4144,17.3045,17.332,922700.0],["2004-08-30",17.2392,17.3595,17.1987,17.2392,1025500.0],["2004-08-31",17.4144,17.4213,17.3182,17.4144,1667600.0],["2004-09-01",17.5862,17.5931,17.4591,17.5862,1999800.0],["2004-09-02",17.7717,17.7786,17.624,17.7717,1784700.0],["2004-09-03",17.6996,17.7717,17.6343,17.6996,1276300.0],["2004-09-07",17.6927,17.7442,17.5965,17.6927,1331600.0],["2004-09-08",17.6996,17.7442,17.5278,17.6996,1729800.0],["2004-09-09",17.7958,17.8473,17.6583,17.7958,1523100.0],["2004-09-10",17.7545,17.8748,17.7408,17.7545,1788200.0],["2004-09-13",17.7786,17.892,17.703,17.7786,1905400.0],["2004-09-14",17.7545,17.8473,17.7477,17.7545,1106700.0],["2004-09-15",17.7545,17.7958,17.648,17.7545,2042600.0],["2004-09-16",17.7064,17.7374,17.6343,17.7064,1668500.0],["2004-09-17",17.9194,17.9572,17.8233,17.9194,1868700.0],["2004-09-20",17.9057,17.9676,17.8645,17.9057,2001700.0],["2004-09-21",18.4588,18.4897,18.1874,18.4588,2906600.0],["2004-09-22",17.8404,17.9332,17.7339,17.8404,6048000.0],["2004-09-23",17.4247,17.6858,17.4213,17.4247,4474200.0],["2004-09-24",17.3526,17.5038,17.3389,17.3526,3188400.0],["2004-09-27",17.6103,17.624,17.4934,17.6103,2303800.0],["2004-09-28",17.624,17.7752,17.6068,17.624,2883800.0],["2004-09-29",17.6103,17.6377,17.49,17.6103,2581400.0],["2004-09-30",17.7271,17.7683,17.6412,17.7271,1995700.0],["2004-10-01",17.995,18.0088,17.8198,17.995,2016500.0],["2004-10-04",17.7683,17.837,17.7374,17.7683,1766300.0],["2004-10-05",17.9778,17.9813,17.8336,17.9778,3621300.0],["2004-10-06",18.1187,18.1702,17.9882,18.1187,2248600.0],["2004-10-07",18.0775,18.1805,18.0122,18.0775,4145400.0],["2004-10-08",18.1805,18.2561,18.1118,18.1805,2716300.0],["2004-10-11",18.2458,18.3077,18.1737,18.2458,1881900.0],["2004-10-12",17.9641,18.0878,17.9401,17.9641,1665300.0],["2004-10-13",17.9057,17.9195,17.7511,17.9057,3047100.0],["2004-10-14",18.0637,18.1324,17.9847,18.0637,3141300.0],["2004-10-15",18.2046,18.2252,18.0947,18.2046,1720700.0],["2004-10-18",18.0706,18.2905,18.0466,18.0706,1981900.0],["2004-10-19",18.1393,18.2046,18.1118,18.1393,2522500.0],["2004-10-20",18.2321,18.2733,18.1393,18.2321,2329200.0],["2004-10-21",18.3695,18.4176,18.2527,18.3695,2183600.0],["2004-10-22",18.3283,18.4038,18.3042,18.3283,1983900.0],["2004-10-25",18.2218,18.3145,18.1771,18.2218,1451700.0],["2004-10-26",18.2596,18.263,18.1015,18.2596,1256000.0],["2004-10-27",18.4932,18.6134,18.3592,18.4932,4799700.0],["2004-10-28",18.5894,18.9157,18.5172,18.5894,8431900.0],["2004-10-29",18.634,18.7062,18.5,18.634,3278800.0],["2004-11-01",18.5413,18.7371,18.476,18.5413,3203400.0],["2004-11-02",18.4519,18.5516,18.3798,18.4519,2631200.0],["2004-11-03",18.8436,18.8505,18.6718,18.8436,2616900.0],["2004-11-04",19.0085,19.0154,18.8436,19.0085,3179400.0],["2004-11-05",19.0119,19.0635,18.847,19.0119,2174600.0],["2004-11-08",18.9844,19.0635,18.9226,18.9844,1549200.0],["2004-11-09",18.9948,19.0669,18.9398,18.9948,2397900.0],["2004-11-10",19.1356,19.1803,18.9192,19.1356,2603900.0],["2004-11-11",19.2421,19.2662,19.0841,19.2421,1850500.0],["2004-11-12",19.3486,19.3726,19.0909,19.3486,1942700.0],["2004-11-15",19.1116,19.2043,19.0154,19.1116,1369400.0],["2004-11-16",18.9638,19.0772,18.957,18.9638,1446000.0],["2004-11-17",19.2284,19.3039,19.1562,19.2284,1692500.0],["2004-11-18",19.1631,19.1871,19.0875,19.1631,1857700.0],["2004-11-19",19.2799,19.3246,19.2181,19.2799,1451400.0],["2004-11-22",19.2833,19.3177,19.1219,19.2833,1673900.0],["2004-11-23",19.249,19.3108,19.2249,19.249,1528700.0],["2004-11-24",19.3383,19.3623,19.2146,19.3383,1083700.0],["2004-11-26",19.8227,19.8536,19.6853,19.8227,1064500.0],["2004-11-29",19.7334,19.7987,19.6338,19.7334,2154400.0],["2004-11-30",19.6715,19.8261,19.6234,19.6715,1863800.0],["2004-12-01",19.6715,19.8364,19.6269,19.6715,2727300.0],["2004-12-02",19.4654,19.6441,19.4517,19.4654,3441100.0],["2004-12-03",19.6681,19.6887,19.4963,19.6681,1955900.0],["2004-12-06",19.6337,19.6853,19.5547,19.6337,1156300.0],["2004-12-07",19.4345,19.6956,19.4276,19.4345,1591000.0],["2004-12-08",19.4173,19.462,19.1597,19.4173,2345100.0],["2004-12-09",19.4242,19.4791,19.2318,19.4242,1921700.0],["2004-12-10",19.1596,19.3074,19.1596,19.1596,1739100.0],["2004-12-13",19.5169,19.5169,19.2833,19.5169,1496700.0],["2004-12-14",19.4895,19.5169,19.3864,19.4895,998300.0],["2004-12-15",19.5479,19.6063,19.4242,19.5479,1629400.0],["2004-12-16",19.2112,19.3349,19.139,19.2112,2046600.0],["2004-12-17",19.1116,19.1562,19.0051,19.1116,2023400.0],["2004-12-20",19.3211,19.3967,19.2524,19.3211,1737900.0],["2004-12-21",19.3108,19.3555,19.2043,19.3108,1497600.0],["2004-12-22",19.3349,19.4036,19.273,19.3349,1776000.0],["2004-12-23",19.565,19.5994,19.4757,19.565,1343500.0],["2004-12-27",19.5719,19.7334,19.5685,19.5719,1840700.0],["2004-12-28",19.675,19.7299,19.6063,19.675,875300.0],["2004-12-29",19.7162,19.7574,19.5925,19.7162,1179100.0],["2004-12-30",19.7162,19.7883,19.7059,19.7162,793800.0],["2004-12-31",19.7128,19.778,19.7128,19.7128,596400.0],["2005-01-03",19.3967,19.6269,19.3864,19.3967,2407700.0],["2005-01-04",19.1528,19.3246,19.1356,19.1528,2069300.0],["2005-01-05",19.1562,19.2627,19.1493,19.1562,1603700.0],["2005-01-06",19.2146,19.3417,19.0944,19.2146,1450500.0],["2005-01-07",19.1425,19.3692,19.0222,19.1425,1373900.0],["2005-01-10",19.1596,19.2558,19.1425,19.1596,1526500.0],["2005-01-11",19.1287,19.2455,19.115,19.1287,814100.0],["2005-01-12",19.2662,19.273,19.1356,19.2662,1504400.0],["2005-01-13",19.2833,19.3727,19.2009,19.2833,1595400.0],["2005-01-14",19.2043,19.2662,19.1665,19.2043,1386500.0],["2005-01-18",19.2215,19.2318,19.1116,19.2215,1630200.0],["2005-01-19",19.1596,19.3074,19.1493,19.1596,1113100.0],["2005-01-20",19.0909,19.1871,19.0841,19.0909,2248300.0],["2005-01-21",19.4929,19.596,19.3658,19.4929,2014900.0],["2005-01-24",19.7025,19.7815,19.7025,19.7025,1825000.0],["2005-01-25",19.6681,19.7986,19.5856,19.6681,1275300.0],["2005-01-26",19.9945,20.0288,19.8845,19.9945,1611200.0],["2005-01-27",19.9051,19.9361,19.8433,19.9051,1537800.0],["2005-01-28",19.8742,19.9464,19.7574,19.8742,1236600.0],["2005-01-31",20.0872,20.1766,19.8639,20.0872,1796600.0],["2005-02-01",20.5991,20.606,20.2831,20.5991,2152300.0],["2005-02-02",20.5819,20.74,20.527,20.5819,1855200.0],["2005-02-03",20.4445,20.4445,20.0597,20.4445,2805300.0],["2005-02-04",20.8684,20.8825,20.6189,20.8684,1933900.0],["2005-02-07",20.6225,20.749,20.517,20.6225,1472800.0],["2005-02-08",20.5838,20.6787,20.4854,20.5838,2719200.0],["2005-02-09",20.4046,20.5311,20.3624,20.4046,2295000.0],["2005-02-10",20.5768,20.6084,20.4679,20.5768,3708900.0],["2005-02-11",20.6787,20.7525,20.5276,20.6787,1844900.0],["2005-02-14",20.7454,20.7841,20.6435,20.7454,1404700.0],["2005-02-15",21.0792,21.1074,20.9457,21.0792,2105800.0],["2005-02-16",21.3428,21.406,21.0898,21.3428,2171500.0],["2005-02-17",21.3779,21.5747,21.3674,21.3779,2599700.0],["2005-02-18",21.6731,21.7785,21.6133,21.6731,2810000.0],["2005-02-22",21.8136,22.0842,21.8066,21.8136,2682700.0],["2005-02-23",21.8101,21.8277,21.5642,21.8101,2040800.0],["2005-02-24",21.775,21.8839,21.5817,21.775,2261800.0],["2005-02-25",22.0842,22.1369,21.7469,22.0842,2879800.0],["2005-02-28",22.1685,22.4075,21.8769,22.1685,2905200.0],["2005-03-01",22.1896,22.2458,21.9963,22.1896,3172600.0],["2005-03-02",22.2529,22.2739,21.9331,22.2529,2284300.0],["2005-03-03",22.4215,22.4707,22.3126,22.4215,2512700.0],["2005-03-04",22.8186,22.8783,22.5832,22.8186,2129100.0],["2005-03-07",22.5902,22.6569,22.4567,22.5902,1719100.0],["2005-03-08",22.6956,22.7729,22.4964,22.6956,1306100.0],["2005-03-09",22.1931,22.6253,22.1896,22.1931,2718500.0],["2005-03-10",22.1756,22.2212,22.0491,22.1756,3625000.0],["2005-03-11",22.1861,22.3548,22.0947,22.1861,1894400.0],["2005-03-14",22.1896,22.2142,21.9507,22.1896,1228700.0],["2005-03-15",21.9437,22.165,21.9261,21.9437,2049400.0],["2005-03-16",21.9331,22.158,21.912,21.9331,2559500.0],["2005-03-17",21.8523,21.9331,21.7328,21.8523,2513200.0],["2005-03-18",21.9753,22.0104,21.7328,21.9753,2081100.0],["2005-03-21",21.7539,21.8207,21.6274,21.7539,2121500.0],["2005-03-22",21.4025,21.8909,21.392,21.4025,2623300.0],["2005-03-23",21.0898,21.1882,20.9774,21.0898,2291400.0],["2005-03-24",20.9703,21.139,20.8403,20.9703,1836700.0],["2005-03-28",20.8438,20.9809,20.7665,20.8438,1417400.0],["2005-03-29",20.8263,21.1003,20.8052,20.8263,2045100.0],["2005-03-30",21.1144,21.132,20.8509,21.1144,2436200.0],["2005-03-31",21.0968,21.2233,20.9774,21.0968,2535500.0],["2005-04-01",21.1038,21.2514,20.8895,21.1038,2522700.0],["2005-04-04",20.9984,21.0792,20.8895,20.9984,2242300.0],["2005-04-05",21.2058,21.3498,21.1425,21.2058,2827600.0],["2005-04-06",21.3428,21.3955,21.1776,21.3428,1892900.0],["2005-04-07",21.5993,21.7855,21.5185,21.5993,3104200.0],["2005-04-08",21.4482,21.6415,21.3498,21.4482,1982000.0],["2005-04-11",21.5747,21.652,21.4271,21.5747,1636500.0],["2005-04-12",21.3358,21.4869,21.2655,21.3358,1525900.0],["2005-04-13",21.1144,21.3674,21.1039,21.1144,2695300.0],["2005-04-14",21.002,21.1706,20.9668,21.002,2106700.0],["2005-04-15",20.7173,21.1179,20.6365,20.7173,2761100.0],["2005-04-18",20.8438,20.8544,20.6471,20.8438,1987700.0],["2005-04-19",21.1284,21.1495,20.9352,21.1284,1734200.0],["2005-04-20",20.6611,20.9879,20.6471,20.6611,2358600.0],["2005-04-21",20.9211,20.9352,20.6281,20.9211,1994500.0],["2005-04-22",20.9949,21.1179,20.8614,20.9949,1840100.0],["2005-04-25",21.2128,21.2339,21.0757,21.2128,1420000.0],["2005-04-26",21.0617,21.1706,21.0441,21.0617,1658700.0],["2005-04-27",20.5487,20.886,20.5487,20.5487,2327600.0],["2005-04-28",20.496,20.6787,20.4257,20.496,2027300.0],["2005-04-29",20.6773,20.8477,20.4998,20.6773,1883900.0],["2005-05-02",20.9045,20.9151,20.688,20.9045,2214700.0],["2005-05-03",20.7128,20.8406,20.656,20.7128,1488300.0],["2005-05-04",20.9577,20.9684,20.7874,20.9577,2292000.0],["2005-05-05",21.1317,21.1743,21.0394,21.1317,1341700.0],["2005-05-06",21.0465,21.2098,21.0358,21.0465,1636500.0],["2005-05-09",21.1139,21.121,20.9294,21.1139,1603100.0],["2005-05-10",20.8619,21.0643,20.8158,20.8619,1312600.0],["2005-05-11",20.798,20.8513,20.688,20.798,1399900.0],["2005-05-12",20.3223,20.6241,20.2833,20.3223,1845600.0],["2005-05-13",20.0348,20.2372,19.978,20.0348,2421300.0],["2005-05-16",20.1236,20.1413,19.9851,20.1236,1907900.0],["2005-05-17",20.2407,20.2691,20.1023,20.2407,1552000.0],["2005-05-18",20.5247,20.617,20.4466,20.5247,2602800.0],["2005-05-19",20.8122,20.8193,20.6809,20.8122,1353800.0],["2005-05-20",20.6951,20.7554,20.6276,20.6951,1423100.0],["2005-05-23",20.9081,20.9932,20.7696,20.9081,1665800.0],["2005-05-24",20.9826,21.0003,20.901,20.9826,983400.0],["2005-05-25",21.0713,21.1352,20.9435,21.0713,2069700.0],["2005-05-26",21.1175,21.2488,21.05,21.1175,1830200.0],["2005-05-27",21.2346,21.2772,21.0074,21.2346,909100.0],["2005-05-31",20.7945,20.8868,20.6986,20.7945,2954800.0],["2005-06-01",20.7235,21.1281,20.7235,20.7235,1910000.0],["2005-06-02",21.121,21.192,21.0394,21.121,1468100.0],["2005-06-03",21.0607,21.0926,20.8974,21.0607,1634600.0],["2005-06-06",20.9826,21.1565,20.9187,20.9826,1575400.0],["2005-06-07",21.0891,21.2027,21.0749,21.0891,1492400.0],["2005-06-08",20.901,21.2027,20.8655,20.901,2301200.0],["2005-06-09",21.2098,21.2098,20.8442,21.2098,1794500.0],["2005-06-10",21.0855,21.263,20.9471,21.0855,1308600.0],["2005-06-13",21.4263,21.4405,21.0571,21.4263,1951400.0],["2005-06-14",21.5222,21.6038,21.4441,21.5222,1511700.0],["2005-06-15",21.6571,21.7103,21.5115,21.6571,2029000.0],["2005-06-16",21.9659,21.9659,21.7671,21.9659,1570100.0],["2005-06-17",22.5374,22.5729,22.3634,22.5374,2461700.0],["2005-06-20",22.4841,22.6084,22.3848,22.4841,1743600.0],["2005-06-21",22.2605,22.3954,22.2286,22.2605,1987700.0],["2005-06-22",22.2712,22.367,22.154,22.2712,1431900.0],["2005-06-23",22.2605,22.5019,22.2392,22.2605,1549000.0],["2005-06-24",22.4522,22.6048,22.4025,22.4522,2243400.0],["2005-06-27",22.8782,22.9421,22.6581,22.8782,2631300.0],["2005-06-28",23.4177,23.5313,23.258,23.4177,5034900.0],["2005-06-29",23.1018,23.2864,23.0344,23.1018,2049800.0],["2005-06-30",23.0379,23.2793,23.0379,23.0379,1963000.0],["2005-07-01",23.4319,23.4355,23.1976,23.4319,2008700.0],["2005-07-05",23.8011,23.8118,23.4816,23.8011,2624400.0],["2005-07-06",23.6662,23.9431,23.6485,23.6662,2699400.0],["2005-07-07",23.471,23.5207,22.9811,23.471,3465000.0],["2005-07-08",23.329,23.5136,23.1976,23.329,2830000.0],["2005-07-11",23.1089,23.2473,22.974,23.1089,2899300.0],["2005-07-12",23.2118,23.2864,22.9563,23.2118,2469100.0],["2005-07-13",22.9882,23.0983,22.9314,22.9882,2527800.0],["2005-07-14",22.935,23.4284,22.8604,22.935,4025400.0],["2005-07-15",22.793,22.8249,22.6865,22.793,2788300.0],["2005-07-18",22.6155,22.7788,22.5516,22.6155,2217700.0],["2005-07-19",22.0617,22.7007,21.8452,22.0617,6615500.0],["2005-07-20",21.5115,22.0617,21.5115,22.0227,1216500.0],["2005-07-21",21.8097,21.8203,21.5577,21.7955,271700.0],["2005-07-22",21.5825,21.7245,21.579,21.7245,1347900.0],["2005-07-25",21.8026,21.8594,21.6109,21.6925,1131200.0],["2005-07-26",21.6144,21.6748,21.4902,21.6499,1077900.0],["2005-07-27",21.5222,21.5612,21.3553,21.5364,1835400.0],["2005-07-28",21.1743,21.4689,21.121,21.4157,2005500.0],["2005-07-29",21.9552,21.9978,21.7422,21.7529,871800.0],["2005-08-01",22.2925,22.5587,22.2286,22.3741,1657400.0],["2005-08-02",22.6545,22.6581,22.4841,22.548,1003800.0],["2005-08-03",22.9433,22.972,22.7249,22.9147,1620200.0],["2005-08-04",22.7392,22.8645,22.5888,22.6497,957000.0],["2005-08-05",22.7535,22.8037,22.6389,22.6747,885100.0],["2005-08-08",22.9147,23.0472,22.8502,22.8681,757800.0],["2005-08-09",23.4303,23.4697,23.3193,23.3766,1102800.0],["2005-08-10",23.9245,23.9782,23.6344,23.9496,1513000.0],["2005-08-11",24.1931,24.3793,24.0355,24.1501,1509900.0],["2005-08-12",24.0964,24.1465,23.9925,24.0928,1155500.0],["2005-08-15",23.971,24.0606,23.9066,23.9245,858900.0],["2005-08-16",23.6882,23.7168,23.5521,23.5807,910800.0],["2005-08-17",23.4088,23.4912,23.0472,23.0973,1441200.0],["2005-08-18",22.7965,22.8395,22.6318,22.7213,1748300.0],["2005-08-19",22.9934,23.0865,22.929,23.0865,972000.0],["2005-08-22",23.1009,23.1582,22.886,22.9684,1050500.0],["2005-08-23",22.9003,22.9397,22.8072,22.9182,579300.0],["2005-08-24",22.7857,22.886,22.7213,22.8251,888800.0],["2005-08-25",22.8753,22.8789,22.7428,22.8323,659300.0],["2005-08-26",22.8681,22.8824,22.6031,22.6497,904900.0],["2005-08-29",22.7177,22.7392,22.5243,22.6031,835900.0],["2005-08-30",22.5208,22.8072,22.51,22.732,775200.0],["2005-08-31",23.0794,23.459,23.0185,23.262,2234700.0],["2005-09-01",23.6667,23.9639,23.6488,23.903,1401000.0],["2005-09-02",23.8242,23.8779,23.7454,23.7956,1069800.0],["2005-09-06",23.8421,23.9245,23.7096,23.8242,1048100.0],["2005-09-07",23.3157,23.5055,23.2441,23.3265,1361500.0],["2005-09-08",23.1474,23.2728,22.9576,23.0078,1224700.0],["2005-09-09",23.194,23.2978,23.1904,23.2262,936400.0],["2005-09-12",23.0507,23.0758,22.9003,22.9111,1267300.0],["2005-09-13",22.7893,22.818,22.7213,22.7285,1150700.0],["2005-09-14",22.7822,23.0221,22.7822,23.0221,1583000.0],["2005-09-15",23.3838,23.4375,23.1152,23.2513,1371700.0],["2005-09-16",23.5091,23.7956,23.4554,23.5557,954300.0],["2005-09-19",23.6344,23.8135,23.6273,23.7347,676900.0],["2005-09-20",23.8063,23.86,23.5485,23.5485,1207300.0],["2005-09-21",23.9388,23.9925,23.6989,23.7956,1376000.0],["2005-09-22",23.8636,23.8923,23.4411,23.6738,995000.0],["2005-09-23",23.3014,23.348,23.194,23.2011,719100.0],["2005-09-26",23.0651,23.4375,22.9791,23.4339,919900.0],["2005-09-27",23.4053,23.4053,23.2119,23.3014,939700.0],["2005-09-28",23.4232,23.6344,23.3301,23.613,1334300.0],["2005-09-29",23.5485,23.7204,23.5055,23.6881,1065700.0],["2005-09-30",23.5915,23.8135,23.5055,23.5055,1273000.0],["2005-10-03",23.5485,23.6094,23.4554,23.484,1175800.0],["2005-10-04",23.3372,23.3909,22.7786,22.8645,1578700.0],["2005-10-05",22.8502,22.9218,22.4993,22.5494,1826000.0],["2005-10-06",22.6103,22.732,22.22,22.4527,1867000.0],["2005-10-07",22.6139,22.6783,22.4885,22.5816,788800.0],["2005-10-10",22.5745,22.578,22.2379,22.3381,1009500.0],["2005-10-11",22.2772,22.4921,22.1806,22.4527,1450100.0],["2005-10-12",22.2558,22.2808,22.0302,22.0767,1273800.0],["2005-10-13",21.6291,21.9335,21.5646,21.9299,1759300.0],["2005-10-14",21.8225,22.1197,21.7616,22.0695,1119500.0],["2005-10-17",22.0696,22.1448,21.8332,22.1233,1727600.0],["2005-10-18",21.5396,21.6864,21.3104,21.3319,2255800.0],["2005-10-19",21.2352,21.647,21.1671,21.6255,1741300.0],["2005-10-20",21.3605,21.4465,20.6944,20.8628,2464200.0],["2005-10-21",20.8699,21.0525,20.7267,20.8305,1587800.0],["2005-10-24",21.0203,21.2853,20.9845,21.2352,1132200.0],["2005-10-25",21.2244,21.4858,21.1886,21.4429,893200.0],["2005-10-26",21.4787,21.6542,21.2567,21.3068,1000800.0],["2005-10-27",22.0087,22.0158,21.6327,21.7186,1522900.0],["2005-10-28",21.9012,22.066,21.7222,22.066,1598900.0],["2005-10-31",22.1841,22.3059,22.0839,22.2164,1431800.0],["2005-11-01",21.9657,22.0874,21.8368,21.9657,1208600.0],["2005-11-02",21.928,22.3761,21.9063,22.3436,840200.0],["2005-11-03",22.4158,22.6905,22.3652,22.5568,827500.0],["2005-11-04",22.6001,22.6146,22.1448,22.246,765900.0],["2005-11-07",22.1195,22.1701,21.9713,22.0544,513000.0],["2005-11-08",21.8774,22.1845,21.8665,22.1014,557000.0],["2005-11-09",22.1412,22.3688,21.9858,22.0978,985800.0],["2005-11-10",21.9677,21.9786,21.7003,21.8051,957700.0],["2005-11-11",21.563,21.6606,21.5305,21.5919,1162400.0],["2005-11-14",21.8918,21.9316,21.7003,21.8846,785000.0],["2005-11-15",21.9533,22.0906,21.8268,21.834,678800.0],["2005-11-16",21.7184,22.0075,21.6642,21.9966,833000.0],["2005-11-17",22.2496,22.3399,22.0653,22.1484,961400.0],["2005-11-18",22.5098,22.629,22.3508,22.5676,1394800.0],["2005-11-21",22.8386,22.8675,22.5604,22.6724,895300.0],["2005-11-22",22.7411,23.1097,22.7374,23.0988,573400.0],["2005-11-23",22.9398,23.0988,22.882,22.9832,657400.0],["2005-11-25",22.8206,22.8422,22.7049,22.7447,355000.0],["2005-11-28",22.5351,22.5748,22.3725,22.3941,1738300.0],["2005-11-29",22.6796,22.6796,22.4231,22.4592,1182600.0],["2005-11-30",22.3942,22.4267,22.1809,22.2677,1102800.0],["2005-12-01",22.4592,22.7447,22.4014,22.6724,970300.0],["2005-12-02",22.6688,22.788,22.564,22.77,1072700.0],["2005-12-05",22.8965,23.0482,22.8206,22.8784,961200.0],["2005-12-06",22.8639,23.0374,22.77,22.9362,934500.0],["2005-12-07",22.8639,22.8675,22.4917,22.5857,1058500.0],["2005-12-08",22.8675,23.2181,22.8097,23.1602,995900.0],["2005-12-09",22.8712,22.9326,22.7555,22.7627,952400.0],["2005-12-12",23.0302,23.106,22.8892,22.947,1108100.0],["2005-12-13",23.106,23.1241,22.9254,22.9687,1638600.0],["2005-12-14",23.0771,23.1097,22.8986,22.9723,1913900.0],["2005-12-15",22.7266,22.7519,22.4303,22.5423,1025100.0],["2005-12-16",22.611,22.6977,22.4917,22.5098,1346300.0],["2005-12-19",22.3978,22.5026,22.2062,22.2424,972900.0],["2005-12-20",22.246,22.293,22.0617,22.0906,1098200.0],["2005-12-21",22.3147,22.3219,22.1918,22.2604,765800.0],["2005-12-22",22.3833,22.452,22.2857,22.3399,631200.0],["2005-12-23",22.2713,22.4447,22.2171,22.3616,631200.0],["2005-12-27",22.2713,22.2966,22.0436,22.0436,1167500.0],["2005-12-28",22.1592,22.2171,22.0508,22.0797,1190900.0],["2005-12-29",22.0436,22.2677,22.0111,22.1737,845400.0],["2005-12-30",22.0255,22.2893,21.9569,22.2207,637300.0],["2006-01-03",22.6507,23.4349,22.6507,23.1277,1669400.0],["2006-01-04",23.2831,23.3988,23.2253,23.3662,1151000.0],["2006-01-05",23.2976,23.3626,23.0808,23.0844,1187400.0],["2006-01-06",23.4746,23.6553,23.4638,23.5252,928900.0],["2006-01-09",23.6409,23.6734,23.4168,23.4927,716600.0],["2006-01-10",23.4024,23.5252,23.3301,23.4277,575700.0],["2006-01-11",23.3482,23.6517,23.2903,23.5289,1143700.0],["2006-01-12",23.5216,23.6083,23.2397,23.3445,1278100.0],["2006-01-13",23.3301,23.6481,23.3265,23.5578,699900.0],["2006-01-17",23.5578,23.6987,23.5036,23.6879,1976400.0],["2006-01-18",23.6373,23.677,23.3337,23.6156,1460700.0],["2006-01-19",23.3409,23.4674,23.2289,23.4494,1540400.0],["2006-01-20",23.6192,23.6481,23.0627,23.4783,1352500.0],["2006-01-23",23.5939,23.8324,23.5505,23.7673,914300.0],["2006-01-24",23.7095,23.7095,23.5288,23.5578,1027500.0],["2006-01-25",23.7529,23.7818,23.3771,23.4819,1546400.0],["2006-01-26",23.6915,23.7168,23.5469,23.6662,1941100.0],["2006-01-27",24.089,24.1865,23.9661,24.0384,943200.0],["2006-01-30",24.4576,24.4829,24.3058,24.3817,1125100.0],["2006-01-31",24.6816,24.7358,24.5154,24.613,1662100.0],["2006-02-01",24.5588,24.6635,24.2624,24.3166,1316100.0],["2006-02-02",24.1396,24.1504,23.8433,23.9191,1841300.0],["2006-02-03",23.4638,23.6553,23.3807,23.4494,1163600.0],["2006-02-06",23.4385,23.565,23.3554,23.471,939500.0],["2006-02-07",23.0952,23.1313,22.7555,22.8422,2061400.0],["2006-02-08",22.8337,22.9467,22.7572,22.903,1515700.0],["2006-02-09",23.0379,23.0889,22.7863,22.8629,1609200.0],["2006-02-10",23.0306,23.0598,22.717,22.8483,1823400.0],["2006-02-13",22.7025,22.954,22.7025,22.8337,929400.0],["2006-02-14",22.5639,22.8228,22.5384,22.7134,1639000.0],["2006-02-15",22.8811,23.0379,22.4947,22.5822,1213200.0],["2006-02-16",22.5858,22.7608,22.542,22.7353,2000200.0],["2006-02-17",22.8082,22.9139,22.7499,22.8738,1490500.0],["2006-02-21",22.9212,22.965,22.6842,22.7025,2705200.0],["2006-02-22",22.4546,22.4837,22.3452,22.429,2503300.0],["2006-02-23",22.4254,22.429,22.1775,22.2212,2558400.0],["2006-02-24",22.3233,22.3415,22.1957,22.2394,2597100.0],["2006-02-27",22.2176,22.2978,22.203,22.2066,764600.0],["2006-02-28",22.0098,22.0863,21.9441,22.0499,909600.0],["2006-03-01",22.3306,22.6259,22.2905,22.5749,1427400.0],["2006-03-02",22.4546,22.5457,22.3087,22.5092,1302300.0],["2006-03-03",22.5493,22.6769,22.5348,22.6004,999100.0],["2006-03-06",22.7134,22.7207,22.2577,22.2759,1196600.0],["2006-03-07",22.1228,22.2066,21.9624,22.1082,1254900.0],["2006-03-08",22.2759,22.3452,22.0608,22.2358,2566000.0],["2006-03-09",22.2686,22.3087,22.1264,22.1702,1179200.0],["2006-03-10",22.1556,22.4072,22.1191,22.3962,1039200.0],["2006-03-13",22.3561,22.542,22.3452,22.5056,1265700.0],["2006-03-14",22.5165,22.8155,22.4764,22.7389,875500.0],["2006-03-15",22.6769,22.7316,22.5493,22.7316,979700.0],["2006-03-16",22.7389,23.0014,22.6769,22.9759,1287600.0],["2006-03-17",22.7863,22.79,22.5603,22.6915,1475900.0],["2006-03-20",22.4764,22.5019,22.3306,22.3415,1401500.0],["2006-03-21",22.1009,22.3196,22.0316,22.1483,999800.0],["2006-03-22",22.0936,22.3488,22.0936,22.1592,1178800.0],["2006-03-23",22.09,22.141,21.9368,22.0863,1377200.0],["2006-03-24",22.3671,22.5858,22.3415,22.429,958200.0],["2006-03-27",22.5092,22.5785,22.44,22.4947,1003800.0],["2006-03-28",22.6077,22.6587,22.3525,22.429,653800.0],["2006-03-29",22.6441,22.8446,22.6441,22.7754,1049500.0],["2006-03-30",22.9795,23.2092,22.9504,22.9722,1281200.0],["2006-03-31",22.8993,22.9285,22.6478,22.6988,955400.0],["2006-04-03",22.841,23.1473,22.8046,22.9139,827700.0],["2006-04-04",23.1108,23.3368,23.0743,23.304,1209000.0],["2006-04-05",23.3004,23.5337,23.2894,23.5045,1037600.0],["2006-04-06",23.4462,23.5301,23.3004,23.5082,800100.0],["2006-04-07",23.7014,23.7379,23.3077,23.3587,987500.0],["2006-04-10",23.6832,23.8946,23.6832,23.7998,1295200.0],["2006-04-11",24.2811,24.292,23.8801,23.9457,2313900.0],["2006-04-12",24.0368,24.1061,23.7634,23.9056,1542100.0],["2006-04-13",23.8764,24.0368,23.8509,23.9566,781900.0],["2006-04-17",24.1717,24.2629,24.128,24.2629,752900.0],["2006-04-18",24.7915,24.9446,24.642,24.9373,1891400.0],["2006-04-19",24.6821,24.9884,24.5983,24.9884,1462900.0],["2006-04-20",24.7259,24.8389,24.5509,24.6347,1648600.0],["2006-04-21",25.1269,25.4842,25.0613,25.4842,2356900.0],["2006-04-24",25.4879,25.5134,25.3311,25.4259,1511700.0],["2006-04-25",25.5608,25.6629,25.2764,25.353,1912200.0],["2006-04-26",25.4769,25.6191,25.1306,25.2181,1356400.0],["2006-04-27",24.8462,25.1925,24.7587,24.9884,1374500.0],["2006-04-28",24.8535,25.0941,24.7988,24.8389,1391700.0],["2006-05-01",24.9847,25.2946,24.9665,25.0467,889100.0],["2006-05-02",25.2764,25.5899,25.2764,25.5498,1096800.0],["2006-05-03",25.2217,25.229,24.8827,25.0321,1128300.0],["2006-05-04",25.0431,25.2399,24.7842,25.116,1337700.0],["2006-05-05",25.2436,25.4295,25.2108,25.4295,1054300.0],["2006-05-08",25.0467,25.229,24.9811,25.2108,805400.0],["2006-05-09",25.2254,25.3384,25.1014,25.2181,1504700.0],["2006-05-10",25.3066,25.4427,25.1226,25.4353,793500.0],["2006-05-11",25.5862,25.6193,25.3213,25.4059,1219200.0],["2006-05-12",25.4059,25.4195,24.8724,24.9349,928300.0],["2006-05-15",24.7179,24.8135,24.4382,24.6259,1318100.0],["2006-05-16",24.8724,24.9717,24.6148,24.8393,1426700.0],["2006-05-17",24.4088,24.5192,23.7796,23.9194,1983200.0],["2006-05-18",24.0777,24.2543,23.9047,23.9342,1395100.0],["2006-05-19",23.9305,24.1733,23.7318,24.1108,1266800.0],["2006-05-22",23.6325,24.0997,23.4926,23.9562,1288900.0],["2006-05-23",24.2359,24.4897,23.9526,23.9526,1271600.0],["2006-05-24",23.9268,24.0188,23.5662,23.7907,1571900.0],["2006-05-25",24.3205,24.659,24.2149,24.5928,1281800.0],["2006-05-26",24.2432,24.556,24.166,24.4787,1293900.0],["2006-05-30",24.5523,24.6443,24.1917,24.1991,2011300.0],["2006-05-31",24.2984,24.4125,24.1501,24.3978,861500.0],["2006-06-01",23.7796,24.3058,23.7428,24.3058,1960100.0],["2006-06-02",24.3389,24.5081,24.0813,24.475,1211000.0],["2006-06-05",24.648,24.6627,24.0997,24.1328,769100.0],["2006-06-06",23.9894,24.0041,23.6582,23.9084,1073100.0],["2006-06-07",23.9158,23.9194,23.5331,23.5405,1286600.0],["2006-06-08",23.0842,23.5294,22.7089,23.4485,2017400.0],["2006-06-09",23.2866,23.5993,23.1762,23.2719,1437400.0],["2006-06-12",23.2351,23.3455,22.9591,22.9922,965900.0],["2006-06-13",22.8672,23.0364,22.5544,22.6243,1523300.0],["2006-06-14",22.9113,23.0548,22.5139,22.8193,2093600.0],["2006-06-15",23.1615,23.4743,23.0622,23.4191,959200.0],["2006-06-16",23.2645,23.3639,23.1247,23.3639,763000.0],["2006-06-19",23.2461,23.2535,22.7605,22.834,1320100.0],["2006-06-20",22.8745,23.2645,22.8377,23.0327,993400.0],["2006-06-21",22.9849,23.4411,22.9849,23.2756,1349400.0],["2006-06-22",23.202,23.3933,23.1137,23.3381,615000.0],["2006-06-23",23.3712,23.581,23.3528,23.4191,843000.0],["2006-06-26",23.3491,23.5294,23.1725,23.4742,825000.0],["2006-06-27",23.5147,23.6766,23.3271,23.3786,1169900.0],["2006-06-28",23.6435,23.8385,23.6067,23.8311,634500.0],["2006-06-29",23.8458,24.4677,23.8348,24.4529,1411200.0],["2006-06-30",24.8062,24.8614,24.6075,24.6443,792200.0],["2006-07-03",24.8687,25.049,24.8577,24.9754,453200.0],["2006-07-05",24.7326,24.9791,24.5744,24.9055,885400.0],["2006-07-06",24.8246,24.9828,24.7583,24.8798,892500.0],["2006-07-07",25.0122,25.2146,24.9313,25.0196,1357400.0],["2006-07-10",25.0416,25.1999,24.9828,25.0196,649000.0],["2006-07-11",25.0748,25.3801,25.038,25.3433,916100.0],["2006-07-12",25.1152,25.141,24.9239,25.0159,835800.0],["2006-07-13",24.9607,25.0159,24.7915,24.8798,967300.0],["2006-07-14",24.8724,24.9791,24.6884,24.8945,1064300.0],["2006-07-17",24.5155,24.6296,24.3315,24.4456,1181300.0],["2006-07-18",24.5633,24.5854,24.1328,24.475,1113900.0],["2006-07-19",24.2579,24.8687,24.2565,24.7657,876700.0],["2006-07-20",24.6847,24.7326,24.4897,24.4971,613400.0],["2006-07-21",24.7915,24.8135,24.5008,24.6148,969100.0],["2006-07-24",24.7546,25.0821,24.7326,25.0012,669600.0],["2006-07-25",25.0306,25.1851,24.8393,25.0232,979400.0],["2006-07-26",25.3066,25.5715,25.2661,25.5715,1305800.0],["2006-07-27",26.3736,26.3993,25.8732,25.9541,1814700.0],["2006-07-28",25.9872,26.3331,25.9872,26.1271,1923500.0],["2006-07-31",26.0571,26.1271,25.91,26.0498,954700.0],["2006-08-01",26.024,26.1712,25.8695,26.1454,622500.0],["2006-08-02",26.3573,26.4427,26.2348,26.3276,846600.0],["2006-08-03",26.1049,26.246,26.0232,26.0641,871400.0],["2006-08-04",26.298,26.5355,26.1903,26.413,1012800.0],["2006-08-07",26.465,26.6024,26.3276,26.4056,1074900.0],["2006-08-08",26.3908,26.4798,26.1829,26.2348,981000.0],["2006-08-09",26.6098,26.7583,26.439,26.4984,1207300.0],["2006-08-10",26.3722,26.3759,25.975,26.2237,916600.0],["2006-08-11",26.0567,26.22,26.0232,26.1086,487800.0],["2006-08-14",26.1643,26.194,25.8562,25.9193,926800.0],["2006-08-15",26.2497,26.3685,26.1903,26.3239,1028100.0],["2006-08-16",26.3277,26.4205,26.027,26.1161,816300.0],["2006-08-17",25.9898,26.0789,25.7745,25.9713,628300.0],["2006-08-18",26.3759,26.5987,26.2089,26.5987,1000500.0],["2006-08-21",26.8028,26.8696,26.6915,26.7397,852500.0],["2006-08-22",26.413,26.5801,26.3091,26.4502,894500.0],["2006-08-23",26.5764,26.6506,26.1792,26.3574,695900.0],["2006-08-24",26.4427,26.5133,26.1643,26.3908,755700.0],["2006-08-25",26.1866,26.3314,26.142,26.2163,666000.0],["2006-08-28",26.1717,26.2943,26.1458,26.1717,594200.0],["2006-08-29",26.2386,26.2497,25.8191,26.0566,1073400.0],["2006-08-30",26.1012,26.1235,25.845,26.0418,1008500.0],["2006-08-31",25.8302,25.9787,25.5666,25.5926,983200.0],["2006-09-01",25.6631,25.8153,25.6,25.6891,1338700.0],["2006-09-05",25.678,25.7634,25.6075,25.6706,1571300.0],["2006-09-06",25.4404,25.5518,25.2065,25.2659,1172600.0],["2006-09-07",25.0061,25.1768,24.9281,25.058,1284700.0],["2006-09-08",24.943,25.0024,24.6757,24.7128,1047600.0],["2006-09-11",24.5383,24.5495,24.2747,24.3601,1749800.0],["2006-09-12",24.3973,24.5235,24.2525,24.3713,1254300.0],["2006-09-13",24.297,24.568,24.2153,24.5272,1895700.0],["2006-09-14",24.5086,24.5383,24.1931,24.2822,1176600.0],["2006-09-15",24.2636,24.2636,24.0483,24.1597,680900.0],["2006-09-18",24.1374,24.5049,24.1374,24.4975,935700.0],["2006-09-19",24.3267,24.3267,23.8256,23.9258,1096500.0],["2006-09-20",24.1931,24.3044,23.9703,23.9963,1282300.0],["2006-09-21",24.2822,24.4715,24.1708,24.3824,982200.0],["2006-09-22",24.3824,24.3973,24.0743,24.1188,1100000.0],["2006-09-25",24.1151,24.3082,23.7847,24.271,1458200.0],["2006-09-26",23.9072,24.2488,23.9035,24.2228,1434300.0],["2006-09-27",24.3007,24.542,24.2079,24.5049,1527200.0],["2006-09-28",24.5346,24.6645,24.4826,24.5049,751700.0],["2006-09-29",24.516,24.672,24.4418,24.5383,606600.0],["2006-10-02",24.5346,24.646,24.3898,24.3935,565400.0],["2006-10-03",24.2265,24.323,23.9815,24.0037,1522000.0],["2006-10-04",23.9815,24.3007,23.8627,24.2822,1467000.0],["2006-10-05",24.1597,24.2636,24.0594,24.1894,1293700.0],["2006-10-06",23.9963,24.104,23.7921,24.0631,740700.0],["2006-10-09",24.13,24.1819,23.859,23.8738,1185400.0],["2006-10-10",23.9889,24.2228,23.9444,24.2079,931500.0],["2006-10-11",24.0557,24.1931,23.9741,24.0186,807800.0],["2006-10-12",24.13,24.349,24.13,24.323,780500.0],["2006-10-13",24.3453,24.5235,24.2673,24.3898,1139400.0],["2006-10-16",24.5569,24.9021,24.5495,24.8427,765200.0],["2006-10-17",24.9801,24.9912,24.7908,24.8279,886200.0],["2006-10-18",24.672,24.7722,24.4492,24.4864,1221600.0],["2006-10-19",24.6311,24.9355,24.6089,24.8947,858100.0],["2006-10-20",24.8464,24.8464,24.6051,24.7202,1108500.0],["2006-10-23",24.3342,24.6534,24.323,24.6089,1089100.0],["2006-10-24",24.5717,24.813,24.5569,24.787,910100.0],["2006-10-25",24.8427,25.188,24.8279,25.11,1099500.0],["2006-10-26",25.923,25.9304,25.5815,25.7856,2130300.0],["2006-10-27",25.8451,25.8673,25.5703,25.6631,1122900.0],["2006-10-30",25.6891,25.7931,25.5926,25.6335,2133000.0],["2006-10-31",25.6966,25.9156,25.5889,25.8451,956500.0],["2006-11-01",25.9085,25.9872,25.6688,25.7287,1311200.0],["2006-11-02",25.5264,25.8448,25.5039,25.7287,851300.0],["2006-11-03",25.8935,26.0659,25.8448,25.9273,876400.0],["2006-11-06",26.0808,26.2831,25.961,26.2157,621200.0],["2006-11-07",26.3431,26.5042,26.2344,26.2532,1108700.0],["2006-11-08",26.2794,26.6128,26.2532,26.5828,1007600.0],["2006-11-09",26.5941,26.7402,26.5116,26.609,1254200.0],["2006-11-10",26.9013,26.9312,26.7102,26.89,973100.0],["2006-11-13",26.5379,26.6428,26.5042,26.5529,798900.0],["2006-11-14",26.6503,26.684,26.4105,26.6315,585400.0],["2006-11-15",26.3581,26.5978,26.3393,26.5641,1137700.0],["2006-11-16",26.6278,26.7027,26.1445,26.1745,1059400.0],["2006-11-17",26.1333,26.3993,26.0921,26.3693,1428600.0],["2006-11-20",26.0396,26.1745,25.9347,26.0209,1099900.0],["2006-11-21",26.1895,26.3206,26.0958,26.3206,1734100.0],["2006-11-22",26.3206,26.373,26.137,26.2419,936700.0],["2006-11-24",26.1483,26.358,26.1445,26.3019,475200.0],["2006-11-27",26.4367,26.5004,26.1707,26.2532,822000.0],["2006-11-28",26.2532,26.5416,26.2419,26.5416,932600.0],["2006-11-29",26.3618,26.7102,26.3019,26.6503,1665400.0],["2006-11-30",26.6053,26.6577,26.4742,26.609,875000.0],["2006-12-01",26.5716,26.6765,26.3131,26.6765,885000.0],["2006-12-04",26.3393,26.4592,26.2421,26.403,980500.0],["2006-12-05",26.6428,26.8675,26.639,26.7889,1002400.0],["2006-12-06",26.639,26.8376,26.5266,26.5603,995300.0],["2006-12-07",26.5791,26.7701,26.5042,26.6315,588300.0],["2006-12-08",26.7664,26.8451,26.5491,26.5491,798600.0],["2006-12-11",26.3843,26.6015,26.3618,26.5416,624100.0],["2006-12-12",26.2981,26.403,26.1933,26.3655,837700.0],["2006-12-13",26.4629,26.6315,26.3805,26.5529,773300.0],["2006-12-14",26.7214,26.7439,26.5978,26.6802,965300.0],["2006-12-15",26.7551,26.7776,26.5154,26.654,705800.0],["2006-12-18",26.6428,26.6765,26.2157,26.2307,1150400.0],["2006-12-19",26.4217,26.8638,26.4105,26.7851,1072500.0],["2006-12-20",26.5529,26.5866,26.2494,26.3131,1114700.0],["2006-12-21",26.1782,26.448,26.0396,26.4217,1363300.0],["2006-12-22",26.3543,26.373,25.9497,26.0059,683000.0],["2006-12-26",26.137,26.2869,26.0359,26.1857,698400.0],["2006-12-27",26.3206,26.5641,26.2681,26.5641,593000.0],["2006-12-28",26.4255,26.5304,26.3318,26.4292,1068700.0],["2006-12-29",26.2569,26.5791,26.2532,26.5191,626100.0],["2007-01-03",26.5529,26.5641,26.0584,26.137,1579000.0],["2007-01-04",25.8935,25.9834,25.6575,25.7175,1936000.0],["2007-01-05",25.2454,25.2979,25.0357,25.2454,2161500.0],["2007-01-08",25.1967,25.2679,24.9083,25.0244,1447900.0],["2007-01-09",24.8409,25.0169,24.7472,24.9233,1588900.0],["2007-01-10",24.8446,24.9607,24.6835,24.7135,1708800.0],["2007-01-11",24.7472,25.1818,24.7322,24.8296,1684500.0],["2007-01-12",24.9383,25.4178,24.9383,25.4028,1625100.0],["2007-01-16",25.459,25.5451,25.208,25.2792,1884500.0],["2007-01-17",25.1892,25.5639,25.1892,25.5639,1309800.0],["2007-01-18",25.6687,25.7437,25.4178,25.5152,1429900.0],["2007-01-19",25.4665,25.7736,25.4402,25.7736,1090000.0],["2007-01-22",25.7287,25.7512,25.3616,25.444,1177600.0],["2007-01-23",25.5901,25.9535,25.5601,25.916,1167500.0],["2007-01-24",25.916,25.961,25.7137,25.961,1538400.0],["2007-01-25",25.65,25.6725,25.4028,25.4028,1259500.0],["2007-01-26",25.5227,25.6051,25.3728,25.5489,1221600.0],["2007-01-29",25.429,25.5039,25.2754,25.3054,1065600.0],["2007-01-30",25.3953,25.6987,25.3653,25.6238,941500.0],["2007-01-31",25.2117,25.5938,25.1218,25.5676,1647100.0],["2007-02-01",25.916,26.0733,25.8486,26.0284,1363600.0],["2007-02-02",25.5414,25.5676,25.3541,25.4814,1787700.0],["2007-02-05",25.5451,25.62,25.4327,25.62,1362700.0],["2007-02-06",25.5264,25.6088,25.4365,25.5976,994700.0],["2007-02-07",25.7337,25.7451,25.4047,25.4614,1223700.0],["2007-02-08",25.295,25.6581,25.2345,25.6203,1088200.0],["2007-02-09",25.261,25.3593,25.1513,25.1626,1226500.0],["2007-02-12",25.0454,25.1135,24.9508,25.0756,880506.0],["2007-02-13",25.1097,25.3782,25.1021,25.3215,1040722.0],["2007-02-14",25.3555,25.4841,25.2685,25.2837,1670935.0],["2007-02-15",25.3253,25.4123,25.208,25.3896,1726200.0],["2007-02-16",25.2307,25.2685,25.1248,25.1853,742600.0],["2007-02-20",24.9168,24.9546,24.8109,24.8752,968600.0],["2007-02-21",24.8714,25.0113,24.7542,24.9584,1146400.0],["2007-02-22",25.0454,25.2269,24.9924,25.1891,1285800.0],["2007-02-23",25.2761,25.4009,25.2723,25.3631,754600.0],["2007-02-26",25.6203,25.6505,25.2231,25.4047,962749.0],["2007-02-27",25.3555,25.5295,24.7012,24.9319,1830500.0],["2007-02-28",25.2042,25.2458,24.5272,24.5877,4886100.0],["2007-03-01",24.444,24.9433,24.2511,24.8487,2240838.0],["2007-03-02",24.4629,24.5575,24.2247,24.2814,1620000.0],["2007-03-05",23.7178,24.0809,23.7178,23.8578,1850306.0],["2007-03-06",24.1944,24.4554,24.1944,24.3533,4177200.0],["2007-03-07",24.2663,24.7806,24.2587,24.6823,2071700.0],["2007-03-08",24.7542,24.7731,24.5613,24.6029,2411400.0],["2007-03-09",24.5915,24.7504,24.497,24.6294,1064900.0],["2007-03-12",24.5159,24.618,24.4743,24.5726,784500.0],["2007-03-13",24.3608,24.5915,24.1225,24.1225,1227800.0],["2007-03-14",24.1906,24.3306,23.9788,24.3154,1221800.0],["2007-03-15",23.907,24.3154,23.8427,24.1679,1459500.0],["2007-03-16",24.115,24.1793,23.975,23.9977,1103000.0],["2007-03-19",24.0545,24.3154,23.975,24.1641,1249800.0],["2007-03-20",23.9864,24.3192,23.9788,24.2814,867850.0],["2007-03-21",24.3911,24.7655,24.2625,24.7088,928700.0],["2007-03-22",24.584,24.9244,24.5121,24.6937,3585400.0],["2007-03-23",24.8941,25.087,24.8714,24.9962,1553700.0],["2007-03-26",25.3215,25.3328,24.9811,25.1702,2194601.0],["2007-03-27",25.0492,25.2647,25.0454,25.1929,800400.0],["2007-03-28",25.4236,25.5219,25.1551,25.2383,1887700.0],["2007-03-29",25.4463,25.5673,25.4043,25.4425,1137700.0],["2007-03-30",25.261,25.3177,25.0265,25.0756,1684800.0],["2007-04-02",25.3026,25.3669,25.1324,25.0756,744902.0],["2007-04-03",25.2269,25.2837,25.1135,25.1891,650700.0],["2007-04-04",25.0643,25.1437,25.0189,25.1286,1958500.0],["2007-04-05",25.1891,25.3858,25.1778,25.3555,2303100.0],["2007-04-09",24.6407,25.435,24.6407,25.1891,507363.0],["2007-04-10",25.1891,25.2988,25.1664,25.2118,2363900.0],["2007-04-11",25.4349,25.4879,25.2647,25.3177,1010800.0],["2007-04-12",25.4425,25.6732,25.3933,25.6732,1024700.0],["2007-04-13",26.0136,26.1422,25.8964,26.1422,1855700.0],["2007-04-16",26.2254,26.2859,26.112,26.2292,1428259.0],["2007-04-17",26.3691,26.5053,26.2405,26.32,1418600.0],["2007-04-18",26.354,26.4448,26.2973,26.3654,1195200.0],["2007-04-19",26.1989,26.4334,26.1725,26.2632,1090120.0],["2007-04-20",26.4107,26.5658,26.3994,26.5658,874400.0],["2007-04-23",26.4637,26.6377,26.4145,26.4372,1028100.0],["2007-04-24",26.4977,26.528,26.1989,26.2859,1197500.0],["2007-04-25",26.5469,26.736,26.4486,26.6868,1285550.0],["2007-04-26",26.4826,26.615,26.3465,26.494,1486581.0],["2007-04-27",26.3729,26.5469,26.2027,26.5166,798100.0],["2007-04-30",26.4902,26.5847,26.2027,26.2292,1033100.0],["2007-05-01",26.3843,26.4486,26.1914,26.2746,892200.0],["2007-05-02",26.5658,26.8419,26.562,26.736,898800.0],["2007-05-03",27.1558,27.171,26.9856,27.0235,1312500.0],["2007-05-04",27.3752,27.587,27.2352,27.3147,1792644.0],["2007-05-07",27.2088,27.3222,27.1558,27.2315,876800.0],["2007-05-08",27.0537,27.2277,26.9175,27.2277,710100.0],["2007-05-09",27.136,27.2009,26.903,27.1513,792400.0],["2007-05-10",26.8915,26.9373,26.414,26.414,3671400.0],["2007-05-11",26.5247,26.8266,26.4751,26.7807,3575300.0],["2007-05-14",26.7425,26.9717,26.7272,26.9335,1887155.0],["2007-05-15",26.8418,27.0558,26.7654,26.8342,911700.0],["2007-05-16",27.0825,27.1054,26.7158,26.9373,1037000.0],["2007-05-17",27.3347,27.8504,27.2888,27.7778,2403200.0],["2007-05-18",28.2401,28.4808,28.2324,28.3776,1901484.0],["2007-05-21",28.71,28.8399,28.5075,28.5916,2185094.0],["2007-05-22",28.7482,28.7902,28.4235,28.4693,952700.0],["2007-05-23",28.6985,28.8704,28.561,28.5916,1363900.0],["2007-05-24",28.8093,28.9167,28.305,28.3814,1650908.0],["2007-05-25",28.4922,28.6527,28.4349,28.6489,920300.0],["2007-05-29",28.3738,28.454,28.156,28.1866,1148900.0],["2007-05-30",27.8733,28.305,27.858,28.2592,3328600.0],["2007-05-31",28.3509,28.5648,28.2974,28.3853,1101171.0],["2007-06-01",28.6068,28.8399,28.5916,28.8055,996600.0],["2007-06-04",29.0003,29.2486,28.9889,29.2334,1074700.0],["2007-06-05",29.2257,29.5008,29.1455,29.3021,1343700.0],["2007-06-06",29.3518,29.3633,28.9965,29.1149,1543735.0],["2007-06-07",29.0538,29.4015,28.8361,28.9392,2378400.0],["2007-06-08",29.2487,29.455,29.0882,29.455,1887312.0],["2007-06-11",29.0385,29.3289,28.9659,29.0806,1298200.0],["2007-06-12",28.9354,28.9965,28.5763,28.6145,1568780.0],["2007-06-13",28.6985,28.9698,28.6718,28.943,1087000.0],["2007-06-14",29.0844,29.6116,29.0806,29.6116,905700.0],["2007-06-15",30.0318,30.2763,29.9707,30.2343,1331200.0],["2007-06-18",30.2802,30.3642,30.1732,30.3184,771078.0],["2007-06-19",30.5246,30.5323,30.2572,30.326,1251200.0],["2007-06-20",30.5399,30.5629,29.8752,29.944,1451600.0],["2007-06-21",30.3604,30.5323,30.1885,30.4864,964600.0],["2007-06-22",30.3336,30.433,29.9325,30.0891,1638700.0],["2007-06-25",30.2038,30.3986,30.0204,30.1503,1151600.0],["2007-06-26",30.3375,30.368,29.8332,29.9822,1128920.0],["2007-06-27",29.9516,30.1388,29.7682,30.1273,1849900.0],["2007-06-28",30.5208,30.7195,30.4865,30.6163,1628100.0],["2007-06-29",31.0939,31.1818,30.8341,31.0213,1089900.0],["2007-07-02",31.644,31.9114,31.6326,31.858,2077647.0],["2007-07-03",32.0566,32.1598,31.9764,32.0719,1003900.0],["2007-07-05",31.9497,31.9764,31.4759,31.6669,1434900.0],["2007-07-06",32.5418,32.5418,32.5418,32.5418,0.0],["2007-07-09",32.3928,32.6564,32.3852,32.6029,1098800.0],["2007-07-10",32.2323,32.4463,32.0222,32.0451,1845132.0],["2007-07-11",31.8121,32.1903,31.7892,32.175,1527400.0],["2007-07-12",31.8656,32.6526,31.8656,32.6526,1839900.0],["2007-07-13",32.2247,32.3661,32.175,32.175,2153440.0],["2007-07-16",31.8427,31.8847,31.4263,31.6746,1297993.0],["2007-07-17",31.8771,32.1292,31.7281,31.8618,2260000.0],["2007-07-18",31.751,31.9955,31.6784,31.9955,1854225.0],["2007-07-19",31.7968,32.0643,31.7968,31.8312,1508100.0],["2007-07-20",31.518,31.7968,31.2276,31.4492,1551500.0],["2007-07-23",31.8541,32.0566,31.6746,31.8312,1488200.0],["2007-07-24",31.2887,31.4568,30.6966,30.7653,1019176.0],["2007-07-25",31.0557,31.1321,30.6507,30.9831,2026856.0],["2007-07-26",31.1015,31.1703,29.9516,30.3604,2198222.0],["2007-07-27",30.028,30.3604,29.2296,29.5275,2752200.0],["2007-07-30",29.6918,29.9363,29.432,29.7759,1500150.0],["2007-07-31",29.9478,30.1388,29.5696,29.6422,1883452.0],["2007-08-01",29.8658,30.1396,29.2411,29.8427,431000.0],["2007-08-02",29.4532,29.6923,29.2411,29.511,1474200.0],["2007-08-03",29.2643,29.3877,28.6897,28.6974,1092400.0],["2007-08-06",29.2912,29.299,28.736,29.2797,2506800.0],["2007-08-07",29.0791,29.7501,29.0599,29.5265,1808240.0],["2007-08-08",29.6113,30.1242,29.5727,29.8504,1633200.0],["2007-08-09",28.948,29.2527,28.601,28.7629,2069372.0],["2007-08-10",28.2694,28.6627,27.9956,28.5856,2885189.0],["2007-08-13",28.7013,28.8863,28.5624,28.6087,1578100.0],["2007-08-14",28.8015,28.8786,28.2269,28.3426,1859345.0],["2007-08-15",28.0341,28.5586,27.849,27.9185,2174238.0],["2007-08-16",27.5521,27.6794,26.8233,27.4943,2090244.0],["2007-08-17",27.6061,28.3581,27.4827,28.227,2566574.0],["2007-08-20",28.52,28.5547,28.0187,28.3503,1753522.0],["2007-08-21",28.1575,28.412,28.119,28.2964,1479000.0],["2007-08-22",28.5971,28.7321,28.439,28.682,1332600.0],["2007-08-23",28.8786,28.948,28.6126,28.8439,1530000.0],["2007-08-24",29.1177,29.4185,29.0637,29.3144,1854600.0],["2007-08-27",28.9018,29.1138,28.8246,29.0213,1161889.0],["2007-08-28",28.709,28.7552,28.3503,28.3812,1666100.0],["2007-08-29",28.7205,29.1717,28.6203,29.11,1362400.0],["2007-08-30",28.975,29.5727,28.975,29.3067,1338000.0],["2007-08-31",30.074,30.0972,29.7424,29.8273,1594500.0],["2007-09-04",30.2746,30.9378,30.2206,30.772,1762800.0],["2007-09-05",30.5059,30.6525,30.3671,30.6062,1980200.0],["2007-09-06",30.9417,31.1692,30.772,31.0458,1606782.0],["2007-09-07",30.9957,31.0188,30.5137,30.7913,1805000.0],["2007-09-10",30.9841,30.9879,30.5445,30.8067,1609700.0],["2007-09-11",30.9417,31.2733,30.8453,31.254,1163800.0],["2007-09-12",31.0034,31.5548,30.9841,31.4661,1676400.0],["2007-09-13",31.7322,31.8903,31.6589,31.6936,1043100.0],["2007-09-14",31.2617,31.6898,31.2039,31.497,916800.0],["2007-09-17",31.2116,31.4121,30.9802,31.1846,1137000.0],["2007-09-18",31.3928,32.0638,31.2155,31.9327,1048800.0],["2007-09-19",32.1718,32.4378,31.9018,31.9134,1052500.0],["2007-09-20",32.434,32.5073,32.3106,32.4687,1748500.0],["2007-09-21",32.5381,32.5651,32.245,32.245,1346100.0],["2007-09-24",32.4109,32.4841,32.2219,32.2759,992400.0],["2007-09-25",31.7746,31.9404,31.6975,31.9404,1939600.0],["2007-09-26",32.033,32.1294,31.5818,31.8479,1281200.0],["2007-09-27",31.9211,32.0484,31.748,31.9327,1628500.0],["2007-09-28",31.9404,32.0368,31.5972,31.6898,1816800.0],["2007-10-01",31.6936,32.1911,31.6846,32.141,1605600.0],["2007-10-02",31.3736,31.4738,31.0921,31.2964,1809700.0],["2007-10-03",30.5406,30.799,30.4944,30.6486,2304300.0],["2007-10-04",30.7874,30.8877,30.5098,30.8723,1579700.0],["2007-10-05",30.7296,30.9417,30.7064,30.8992,2319300.0],["2007-10-08",30.7257,30.8106,30.4481,30.5252,945900.0],["2007-10-09",30.9494,31.2926,30.9147,31.2926,1189900.0],["2007-10-10",31.0689,31.5239,31.0496,31.3967,1994800.0],["2007-10-11",31.5432,32.1024,31.389,31.5779,1659400.0],["2007-10-12",32.0445,32.1525,31.8941,32.0638,1614100.0],["2007-10-15",32.6152,32.6692,32.1988,32.3916,1410300.0],["2007-10-16",32.569,32.7232,32.4918,32.6885,2167700.0],["2007-10-17",32.6924,32.7579,32.3376,32.5265,1961900.0],["2007-10-18",32.7309,33.0394,32.6538,33.0278,1349000.0],["2007-10-19",32.9546,32.9854,32.2181,32.3684,1851500.0],["2007-10-22",31.7399,32.006,31.5741,31.9327,1848300.0],["2007-10-23",32.3222,32.3877,31.9867,32.2836,1161800.0],["2007-10-24",32.3646,32.9237,32.3067,32.862,2331700.0],["2007-10-25",32.8196,32.8466,32.4687,32.7772,1473100.0],["2007-10-26",33.5831,33.8685,33.5369,33.8685,1893800.0],["2007-10-29",33.9687,34.0536,33.8646,33.9147,1305500.0],["2007-10-30",33.695,33.7567,33.3363,33.4327,1620100.0],["2007-10-31",33.5999,34.2299,33.5299,34.0277,1843500.0],["2007-11-01",33.5299,33.5455,32.9272,33.0128,1955200.0],["2007-11-02",33.3783,33.4211,32.9078,33.3044,2124900.0],["2007-11-05",32.8456,33.0517,32.6084,32.97,1280390.0],["2007-11-06",32.9895,33.0478,32.7173,32.9661,2262550.0],["2007-11-07",33.145,33.5572,32.8884,32.8884,3113500.0],["2007-11-08",32.7989,33.1294,32.4995,32.9117,1973100.0],["2007-11-09",32.6512,32.7134,32.2468,32.4373,1496100.0],["2007-11-12",31.5663,31.8851,31.2902,31.2902,1820600.0],["2007-11-13",31.3408,31.7413,31.088,31.7413,1950200.0],["2007-11-14",31.5974,31.7685,31.2202,31.2202,1608900.0],["2007-11-15",31.0997,31.2047,30.7342,30.9208,1360200.0],["2007-11-16",31.3252,31.3952,30.7808,31.3602,1917900.0],["2007-11-19",31.4263,31.4263,30.7964,31.088,1345200.0],["2007-11-20",31.4535,32.1962,31.4341,31.9668,1376000.0],["2007-11-21",32.4412,32.5384,32.064,32.1379,1994400.0],["2007-11-23",31.8035,31.9979,31.6013,31.7879,947700.0],["2007-11-26",31.959,32.1185,31.263,31.3097,1074107.0],["2007-11-27",31.263,31.4963,30.9714,31.368,1531654.0],["2007-11-28",31.4108,31.8074,31.3291,31.7685,1350501.0],["2007-11-29",31.2241,31.5352,31.1386,31.263,1667900.0],["2007-11-30",31.5818,31.7024,31.2902,31.6635,1484392.0],["2007-12-03",31.088,31.3602,31.0647,31.3524,1172200.0],["2007-12-04",31.263,31.5002,31.2319,31.263,1080400.0],["2007-12-05",31.8424,32.0057,31.613,31.7568,1271500.0],["2007-12-06",31.7335,32.1651,31.7335,32.0407,950900.0],["2007-12-07",31.6713,31.8774,31.6207,31.8229,795955.0],["2007-12-10",31.543,31.8463,31.5352,31.7218,894973.0],["2007-12-11",31.8307,31.9629,31.3291,31.3291,1068831.0],["2007-12-12",32.1845,32.2701,31.8851,32.169,2041847.0],["2007-12-13",31.8774,32.0446,31.6129,32.0407,1855008.0],["2007-12-14",31.6518,31.8696,31.4224,31.5041,1000400.0],["2007-12-17",31.3174,31.3641,31.0686,31.1502,1427000.0],["2007-12-18",31.5741,31.5818,30.9714,31.2785,1220800.0],["2007-12-19",31.5896,31.8813,31.4496,31.6907,1247818.0],["2007-12-20",31.9396,32.0718,31.8307,31.9629,1226320.0],["2007-12-21",32.274,32.4606,32.239,32.379,785763.0],["2007-12-24",32.2818,32.4878,32.2429,32.4528,214300.0],["2007-12-26",32.4295,32.7795,32.3906,32.5851,901900.0],["2007-12-27",32.8222,33.0478,32.731,32.8222,724667.0],["2007-12-28",32.9156,33.0361,32.7795,32.9933,622846.0],["2007-12-31",32.8145,32.935,32.5462,32.7406,559914.0],["2008-01-02",32.9195,33.0439,32.5403,32.69,1873400.0],["2008-01-03",33.4016,33.4405,32.69,33.39,1360331.0],["2008-01-04",33.5649,33.5649,32.6978,32.7134,1505700.0],["2008-01-07",33.5688,33.5999,33.1994,33.5183,3041858.0],["2008-01-08",33.1333,33.145,32.2584,32.3129,2249711.0],["2008-01-09",32.449,32.9039,32.3867,32.76,2107431.0],["2008-01-10",32.2701,32.6395,32.0835,32.414,2183879.0],["2008-01-11",32.1029,32.1107,31.6129,31.7296,1846034.0],["2008-01-14",32.239,32.2429,31.854,32.0407,2179275.0],["2008-01-15",31.4924,31.5663,31.0686,31.2008,1473785.0],["2008-01-16",30.948,31.0608,30.0887,30.1392,2011760.0],["2008-01-17",30.3142,30.5981,29.451,29.4549,1895126.0],["2008-01-18",29.5637,29.797,28.9377,29.2643,1821109.0],["2008-01-22",26.9002,28.5605,26.8691,28.3389,3954314.0],["2008-01-23",26.3675,27.3201,25.9825,27.1996,4068958.0],["2008-01-24",28.0784,28.4789,27.7323,28.4555,6344669.0],["2008-01-25",29.0116,29.0621,27.814,27.9384,2442120.0],["2008-01-28",27.8451,28.3855,27.5495,28.2883,479571.0],["2008-01-29",27.8917,28.0395,27.5573,27.8917,1995836.0],["2008-01-30",27.7906,28.2222,27.5184,27.6079,2467138.0],["2008-01-31",26.9196,27.9073,26.8613,27.7673,2894641.0],["2008-02-01",27.3473,27.9345,27.2696,27.8645,2869067.0],["2008-02-04",27.8567,28.0822,27.7673,27.8101,1508987.0],["2008-02-05",27.5534,27.5573,26.733,26.7719,633937.0],["2008-02-06",27.3495,27.373,26.8386,26.8583,2736090.0],["2008-02-07",26.4889,26.6265,26.2374,26.3789,2630967.0],["2008-02-08",26.3514,26.6304,26.2335,26.5361,2841771.0],["2008-02-11",26.6147,26.7208,26.2532,26.6107,1385076.0],["2008-02-12",27.1884,27.7267,27.1687,27.3731,2272063.0],["2008-02-13",27.6599,28.0254,27.546,27.935,286900.0],["2008-02-14",27.8839,28.0961,27.7149,27.7346,439479.0],["2008-02-15",27.2788,27.4281,27.0626,27.4045,1152315.0],["2008-02-19",28.0647,28.2218,27.8918,27.9468,450147.0],["2008-02-20",27.4595,27.99,27.3141,27.8564,1000840.0],["2008-02-21",28.0489,28.1118,27.6953,27.7817,976125.0],["2008-02-22",28.159,28.4851,27.8446,28.4773,1634870.0],["2008-02-25",28.4301,28.7563,28.2218,28.6462,2155474.0],["2008-02-26",28.2533,28.8427,28.2219,28.7838,2925192.0],["2008-02-27",28.5676,28.9802,28.5166,28.7877,2128959.0],["2008-02-28",28.5284,28.882,28.5126,28.7956,1681504.0],["2008-02-29",28.438,28.4655,28.0175,28.0765,1112854.0],["2008-03-03",27.8721,28.0843,27.3063,27.6717,499807.0],["2008-03-04",27.2159,27.267,26.8229,27.1373,2527161.0],["2008-03-05",27.3102,27.876,27.2316,27.8053,1993734.0],["2008-03-06",27.6403,27.7346,27.0744,27.1609,1675194.0],["2008-03-07",26.9526,27.1766,26.7168,26.9644,2821487.0],["2008-03-10",27.3259,27.5538,26.8819,27.1255,1410700.0],["2008-03-11",27.5342,27.6521,27.1176,27.5224,1441920.0],["2008-03-12",27.6835,27.8878,27.5617,27.7346,1138434.0],["2008-03-13",27.5381,27.8171,27.4084,27.7975,1453147.0],["2008-03-14",27.656,27.7424,27.0901,27.4713,2177378.0],["2008-03-17",26.7326,27.1452,26.4614,26.7994,1789472.0],["2008-03-18",26.9919,27.487,26.9487,27.377,2047273.0],["2008-03-19",26.9369,27.0823,26.0724,26.1313,2006429.0],["2008-03-20",25.8209,25.8798,25.4987,25.8091,2386699.0],["2008-03-24",25.817,26.4614,25.7738,26.1706,1447365.0],["2008-03-25",26.3946,26.5439,26.1431,26.4143,1276388.0],["2008-03-26",26.371,26.933,26.3317,26.933,1649028.0],["2008-03-27",27.2513,27.2513,26.6422,26.8229,1815100.0],["2008-03-28",26.7718,26.9605,26.5714,26.6225,354300.0],["2008-03-31",27.1452,27.2827,26.929,27.1059,1413626.0],["2008-04-01",26.8426,27.487,26.8347,27.4674,1403617.0],["2008-04-02",27.0469,27.7739,27.0194,27.5931,2412343.0],["2008-04-03",27.7857,28.0332,27.711,27.9311,1819361.0],["2008-04-04",28.0057,28.2886,27.9939,28.1708,1665685.0],["2008-04-07",28.489,28.5951,28.2886,28.3437,2224065.0],["2008-04-08",28.4891,28.6855,28.3476,28.6266,1158853.0],["2008-04-09",28.8466,29.051,28.7523,28.9095,1839302.0],["2008-04-10",28.7681,28.9213,28.4812,28.6698,2164544.0],["2008-04-11",28.5834,28.7445,28.4223,28.5716,1148308.0],["2008-04-14",28.772,29.0077,28.5834,28.8427,1361999.0],["2008-04-15",28.9252,29.0981,28.7052,29.0038,1285602.0],["2008-04-16",29.4636,29.9587,29.4164,29.9587,1464250.0],["2008-04-17",29.3811,29.7897,29.3771,29.7347,2285468.0],["2008-04-18",29.888,30.0491,29.6365,30.0176,1845618.0],["2008-04-21",30.222,30.3831,30.0255,30.2259,976452.0],["2008-04-22",30.0373,30.2181,29.9666,30.0452,3007310.0],["2008-04-23",30.3752,30.8075,30.1512,30.5599,3312114.0],["2008-04-24",29.9901,30.0609,29.7072,29.8094,2526319.0],["2008-04-25",30.0603,30.3516,29.8997,30.3477,1761306.0],["2008-04-28",30.3674,30.4695,30.1434,30.1473,1168519.0],["2008-04-29",31.668,31.7466,31.4559,31.5109,3164935.0],["2008-04-30",31.7348,31.7663,31.3497,31.558,2879236.0],["2008-05-01",31.2711,31.4912,30.9253,31.3222,1884717.0],["2008-05-02",31.3812,31.5737,31.2712,31.5069,1644680.0],["2008-05-05",31.4362,31.6405,31.4126,31.6052,1064682.0],["2008-05-06",31.338,31.951,31.334,31.9038,1741485.0],["2008-05-07",31.7231,31.8999,31.5541,31.7034,2096850.0],["2008-05-08",31.6602,31.6602,31.4094,31.5816,1932615.0],["2008-05-09",31.3183,31.668,31.169,31.5934,1890564.0],["2008-05-12",31.7859,31.9195,31.5226,31.8763,1248755.0],["2008-05-13",31.3301,31.5109,31.1533,31.4558,1876154.0],["2008-05-14",31.7258,31.8845,31.4757,31.4955,1061283.0],["2008-05-15",31.6618,31.9837,31.5471,31.8528,1291969.0],["2008-05-16",32.6148,33.0673,32.5474,33.0673,1708696.0],["2008-05-19",33.7064,33.8929,33.4841,33.6429,2801303.0],["2008-05-20",33.7897,33.8651,33.4801,33.8096,1837896.0],["2008-05-21",34.909,35.2186,34.5359,34.659,3644413.0],["2008-05-22",34.7542,34.8257,34.147,34.3097,2285129.0],["2008-05-23",34.4804,34.4804,34.0001,34.1986,1729475.0],["2008-05-27",34.0438,34.0715,33.6984,33.7659,2055461.0],["2008-05-28",33.8175,34.2898,33.6905,34.27,2144753.0],["2008-05-29",34.2621,34.524,33.9644,34.0795,1884712.0],["2008-05-30",33.8493,34.016,33.7461,33.9326,1401364.0],["2008-06-02",33.1944,33.5238,33.0554,33.2221,2464895.0],["2008-06-03",33.107,33.2579,32.6863,32.7141,2193070.0],["2008-06-04",32.1623,32.3489,31.6821,31.7099,1644468.0],["2008-06-05",32.2934,33.0078,32.2695,32.9522,1732264.0],["2008-06-06",33.1269,33.3372,32.7022,32.8609,1936112.0],["2008-06-09",33.5595,33.6786,33.2102,33.5317,1375369.0],["2008-06-10",32.9046,33.0276,32.2298,32.341,1811462.0],["2008-06-11",33.2698,33.2698,32.7498,32.8252,1695881.0],["2008-06-12",32.1227,32.3092,31.952,32.0195,1487333.0],["2008-06-13",31.4201,31.9322,31.3606,31.6424,1632940.0],["2008-06-16",32.0552,32.2775,31.9996,32.1465,1110341.0],["2008-06-17",32.4085,32.7022,32.2179,32.3886,1168960.0],["2008-06-18",31.7138,31.8766,31.3407,31.5511,1792584.0],["2008-06-19",31.8528,31.8607,31.0907,31.0907,1813396.0],["2008-06-20",31.0153,31.0351,30.5826,30.7612,1759837.0],["2008-06-23",30.6183,31.1423,30.5945,31.051,1677425.0],["2008-06-24",30.8168,31.54,30.8089,31.0907,1829689.0],["2008-06-25",31.4281,31.694,30.9676,31.4955,1763469.0],["2008-06-26",31.8012,31.8964,31.2653,31.5352,1640376.0],["2008-06-27",31.8885,32.1028,31.6742,31.7773,2146354.0],["2008-06-30",32.5117,32.8054,32.4283,32.4323,1818677.0],["2008-07-01",32.1822,32.2219,31.5233,31.8528,3117472.0],["2008-07-02",32.0076,32.1385,31.0192,31.043,2021267.0],["2008-07-03",31.3288,31.4638,30.9517,31.3129,1188379.0],["2008-07-07",31.5511,32.0353,31.0033,31.3368,2540093.0],["2008-07-08",31.3685,31.4559,31.0589,31.3765,2463049.0],["2008-07-09",31.1066,31.4281,30.7017,30.8168,1918082.0],["2008-07-10",30.539,30.7811,30.1976,30.6819,2358735.0],["2008-07-11",30.9716,31.0867,30.4437,30.785,1869685.0],["2008-07-14",30.4715,30.5509,30.1659,30.2571,1511449.0],["2008-07-15",30.3048,30.3842,29.4038,29.4038,2586534.0],["2008-07-16",28.852,28.9989,28.3837,28.8481,2297686.0],["2008-07-17",29.0823,29.1775,28.4313,28.6893,1661536.0],["2008-07-18",28.6179,28.9751,28.5464,28.86,1487375.0],["2008-07-21",29.0982,29.38,28.8918,29.3165,1840366.0],["2008-07-22",29.5625,29.6419,29.1815,29.4832,1971638.0],["2008-07-23",29.5744,29.638,28.8878,28.9791,2101036.0],["2008-07-24",28.8679,28.9672,28.4393,28.6814,1495613.0],["2008-07-25",28.8322,29.1061,28.606,28.7766,1595201.0],["2008-07-28",29.3323,29.3323,28.745,28.8243,2846046.0],["2008-07-29",29.0267,29.0743,28.2527,28.5425,2258394.0],["2008-07-30",28.2765,29.3601,28.2487,29.249,3216622.0],["2008-07-31",28.3519,28.6973,28.0622,28.0979,3043201.0],["2008-08-01",27.9153,28.0225,27.7605,27.832,2125344.0],["2008-08-04",28.2726,28.2924,27.2882,27.443,2178931.0],["2008-08-05",27.3755,27.6494,27.1969,27.6018,2535978.0],["2008-08-06",27.7262,28.0675,27.658,28.0675,2258138.0],["2008-08-07",28.1037,28.1318,27.5696,27.6459,2618493.0],["2008-08-08",26.883,27.2765,26.7826,27.148,2017731.0],["2008-08-11",27.397,27.4572,27.1079,27.3608,1931601.0],["2008-08-12",27.7584,27.7945,27.4652,27.6459,1577801.0],["2008-08-13",27.2323,27.8186,27.0798,27.6259,2749125.0],["2008-08-14",27.4652,27.7463,27.2243,27.5214,1791630.0],["2008-08-15",27.0798,27.132,26.8388,27.0517,1038716.0],["2008-08-18",27.6058,27.6379,27.0035,27.0276,1524846.0],["2008-08-19",26.9432,27.1962,26.8228,27.136,1931160.0],["2008-08-20",27.3287,27.5977,27.1119,27.5977,2071383.0],["2008-08-21",27.6781,28.0957,27.67,28.0153,1710381.0],["2008-08-22",27.9511,28.188,27.8025,27.9551,1864110.0],["2008-08-25",27.9431,27.9551,27.3207,27.4492,1033922.0],["2008-08-26",27.1279,27.7021,27.1239,27.5375,1621221.0],["2008-08-27",27.9431,28.2522,27.8788,28.1117,1599797.0],["2008-08-28",28.3888,28.4048,27.927,28.0916,1206481.0],["2008-08-29",28.192,28.2763,27.9069,27.915,974375.0],["2008-09-02",26.626,26.7987,26.5457,26.5618,2279551.0],["2008-09-03",26.5457,26.6622,26.2325,26.5979,1874980.0],["2008-09-04",26.2686,26.349,25.3491,25.5419,2400596.0],["2008-09-05",25.1765,25.3411,24.6183,25.1243,2569920.0],["2008-09-08",25.2246,25.2728,24.6826,24.9155,2123220.0],["2008-09-09",24.7267,24.8833,24.1084,24.2047,2583773.0],["2008-09-10",24.5862,24.8914,24.3212,24.6986,2678390.0],["2008-09-11",24.4336,24.7508,24.1405,24.6986,2262484.0],["2008-09-12",24.9034,25.4094,24.787,25.3291,1618516.0],["2008-09-15",24.2288,24.5983,23.9799,24.1485,2959849.0],["2008-09-16",23.0764,23.9277,22.8797,23.8233,5747575.0],["2008-09-17",23.3856,24.1606,23.0483,23.3535,4051615.0],["2008-09-18",23.8393,24.0321,22.9519,23.6305,5698349.0],["2008-09-19",24.4818,25.2166,24.1606,25.068,3217816.0],["2008-09-22",25.6945,25.9795,25.4214,25.5379,2286870.0],["2008-09-23",25.7025,25.9595,24.8071,25.0319,3761617.0],["2008-09-24",25.4776,25.4776,25.0801,25.1845,2227084.0],["2008-09-25",25.1805,26.0317,25.1684,25.8149,2601997.0],["2008-09-26",25.309,25.5379,25.0118,25.4897,1491815.0],["2008-09-29",24.3573,24.4055,22.5263,22.968,2842544.0],["2008-09-30",23.1607,23.7751,23.1607,23.6948,2951966.0],["2008-10-01",23.3173,23.7952,22.7672,23.6908,2729898.0],["2008-10-02",23.1969,23.237,22.0926,22.185,4523858.0],["2008-10-03",22.2171,23.482,22.2051,22.3215,3019235.0],["2008-10-06",21.7915,21.8477,20.0368,21.5265,5124848.0],["2008-10-07",22.4781,22.5665,20.6873,20.7515,3800848.0],["2008-10-08",21.137,21.7353,20.1854,21.0045,5868774.0],["2008-10-09",20.9442,21.0888,18.8723,19.049,6606042.0],["2008-10-10",17.9207,19.3301,16.8967,17.9488,10062552.0],["2008-10-13",19.2739,21.0045,18.8924,21.0045,3778097.0],["2008-10-14",21.8276,21.92,20.1492,20.7234,5472465.0],["2008-10-15",20.1532,20.2175,18.4668,18.527,5461530.0],["2008-10-16",18.5752,19.3903,17.6757,19.318,6552395.0],["2008-10-17",18.6314,20.631,18.5591,19.5027,5357109.0],["2008-10-20",20.6391,21.9722,20.5226,21.9561,3181478.0],["2008-10-21",21.0045,21.5144,20.4865,20.6913,3425966.0],["2008-10-22",19.5188,19.5911,18.5431,18.8683,3037625.0],["2008-10-23",19.053,20.4182,18.7318,20.1532,4821534.0],["2008-10-24",17.7801,19.0972,17.74,18.784,4215122.0],["2008-10-27",17.7962,18.8844,17.6677,17.9488,4324305.0],["2008-10-28",19.5911,20.7636,18.6193,20.7555,4316659.0],["2008-10-29",21.2173,23.0523,21.0848,22.4139,4701586.0],["2008-10-30",21.932,21.9963,20.6551,21.7232,4460586.0],["2008-10-31",21.1771,22.7271,20.9121,22.4099,3052913.0],["2008-11-03",21.7554,22.3175,21.6951,22.0083,1876417.0],["2008-11-04",23.0001,24.1566,22.8676,23.9518,2408214.0],["2008-11-05",23.3331,23.8867,22.4093,22.511,2884512.0],["2008-11-06",22.1976,22.4296,20.8179,21.001,3429842.0],["2008-11-07",21.3348,22.0755,21.1761,21.9453,2365693.0],["2008-11-10",22.3645,22.4947,21.058,21.5464,2089078.0],["2008-11-11",21.172,21.1761,20.2603,20.533,2326865.0],["2008-11-12",20.0446,20.1748,19.019,19.137,2557287.0],["2008-11-13",19.3649,21.058,18.6323,21.0417,4005629.0],["2008-11-14",20.415,21.2676,19.8981,20.2847,2773579.0],["2008-11-17",20.2969,20.651,19.7923,19.8818,2782260.0],["2008-11-18",20.0853,20.9093,19.9835,20.6673,2551605.0],["2008-11-19",20.4801,20.7487,19.1655,19.1655,3741432.0],["2008-11-20",18.6934,18.7341,16.9392,17.0735,5103105.0],["2008-11-21",18.2945,18.673,17.3259,18.5916,4809599.0],["2008-11-24",19.6702,20.9848,19.3283,20.6755,4121566.0],["2008-11-25",21.5383,21.9168,20.7121,21.2493,4892030.0],["2008-11-26",20.3092,21.3877,20.1748,21.3877,3786937.0],["2008-11-28",21.5871,21.8313,21.3877,21.754,1639967.0],["2008-12-01",20.6388,20.6999,19.4952,19.5359,2828411.0],["2008-12-02",20.5045,20.8383,20.1464,20.7813,4857313.0],["2008-12-03",19.5725,20.3743,19.426,20.3498,4135966.0],["2008-12-04",19.5074,20.2278,18.8806,19.1655,4476775.0],["2008-12-05",18.9661,19.5236,18.3149,19.4952,3483043.0],["2008-12-08",19.9591,20.8057,19.8004,20.5371,5054922.0],["2008-12-09",20.5126,21.2493,20.358,20.708,3858853.0],["2008-12-10",21.3063,21.4691,20.8912,21.3958,3555196.0],["2008-12-11",21.6075,22.2261,21.3958,21.6115,3114941.0],["2008-12-12",20.9726,21.522,20.8545,21.3877,3310797.0],["2008-12-15",21.8557,21.9046,21.1842,21.5301,3441541.0],["2008-12-16",21.8883,22.6006,21.7621,22.6006,5327039.0],["2008-12-17",22.2749,22.9546,22.1935,22.7633,4148030.0],["2008-12-18",22.5436,22.5476,21.4732,21.7418,3892672.0],["2008-12-19",21.4284,21.9575,21.3348,21.4976,4454502.0],["2008-12-22",21.6441,21.6482,20.9888,21.29,2052974.0],["2008-12-23",21.5301,21.6075,20.8016,20.9196,2568858.0],["2008-12-24",20.8586,20.9156,20.6144,20.8016,515486.0],["2008-12-26",20.9359,21.172,20.8545,21.1313,786184.0],["2008-12-29",21.3185,21.3266,20.7446,20.8952,2323684.0],["2008-12-30",21.1638,21.5708,21.1191,21.5505,1777646.0],["2008-12-31",21.1516,21.7947,21.1516,21.5464,1836401.0],["2009-01-02",21.8924,22.5598,21.8598,22.4296,1706715.0],["2009-01-05",21.7418,22.603,21.7235,22.2831,3803785.0],["2009-01-06",22.568,22.8203,22.1366,22.5598,3077739.0],["2009-01-07",22.336,22.5069,21.9038,22.2058,2553152.0],["2009-01-08",22.4296,22.7796,22.1406,22.7552,2080321.0],["2009-01-09",22.3645,22.4133,21.8232,21.9697,1947331.0],["2009-01-12",21.754,21.7703,21.2615,21.4935,1670672.0],["2009-01-13",21.0092,21.5505,20.94,21.4732,2389474.0],["2009-01-14",20.6632,20.708,20.0283,20.3376,2672044.0],["2009-01-15",20.1545,20.4231,19.5725,20.3295,2844709.0],["2009-01-16",20.7894,20.8545,20.0934,20.6225,2739476.0],["2009-01-20",19.6457,20.1993,19.2835,19.3079,3137024.0],["2009-01-21",18.9498,19.6824,18.6486,19.6417,3042051.0],["2009-01-22",19.0108,19.3324,18.7585,19.1329,3258379.0],["2009-01-23",18.5062,19.8289,18.4899,19.658,3650069.0],["2009-01-26",19.7068,20.4516,19.6417,20.1667,3560315.0],["2009-01-27",20.1301,20.5818,19.9103,20.4312,2316268.0],["2009-01-28",20.7691,20.9196,20.5045,20.6999,2236891.0],["2009-01-29",20.6225,21.0377,20.3336,20.8016,5010660.0],["2009-01-30",20.5615,20.6388,19.9724,20.0365,3435819.0],["2009-02-02",19.8167,20.3702,19.7597,20.2155,2795377.0],["2009-02-03",20.1382,20.9034,20.0935,20.7935,3198722.0],["2009-02-04",20.6529,21.1367,20.5247,20.6736,3982744.0],["2009-02-05",20.2849,21.0788,20.1485,20.9382,3609397.0],["2009-02-06",20.8968,21.6246,20.8472,21.4261,2322818.0],["2009-02-09",21.6204,21.7734,21.1739,21.2772,2040143.0],["2009-02-10",21.1036,21.4178,20.1815,20.3056,2686114.0],["2009-02-11",20.6405,20.8348,20.2601,20.5206,2969387.0],["2009-02-12",20.289,20.8018,19.9872,20.7935,2634241.0],["2009-02-13",21.0994,21.3558,21.0168,21.0994,2887610.0],["2009-02-17",20.1443,20.2229,19.8673,19.9624,2540918.0],["2009-02-18",19.9293,20.227,19.5779,20.041,3352192.0],["2009-02-19",20.4792,20.5206,19.9045,20.2063,3817671.0],["2009-02-20",19.3587,19.826,19.3587,19.6564,3033328.0],["2009-02-23",19.6771,19.7143,18.8502,18.8915,3659742.0],["2009-02-24",19.0073,19.5489,18.7261,19.4414,3063614.0],["2009-02-25",19.2057,19.2926,18.6186,18.9122,4472377.0],["2009-02-26",18.7385,19.0156,18.4367,18.5194,3126851.0],["2009-02-27",17.8909,18.5855,17.8413,18.1803,3473184.0],["2009-03-02",17.5395,17.6552,16.5471,16.6174,3685713.0],["2009-03-03",16.5389,16.5719,15.8194,16.0386,4279366.0],["2009-03-04",16.7787,17.2335,16.667,17.0019,3313385.0],["2009-03-05",16.6877,16.882,16.3487,16.5719,2925840.0],["2009-03-06",17.4361,17.709,16.9068,17.3203,4026247.0],["2009-03-09",16.8159,17.4402,16.7456,17.0309,3378077.0],["2009-03-10",17.2872,18.2424,17.279,17.8992,2716577.0],["2009-03-11",18.139,18.3292,17.7421,17.9116,2615961.0],["2009-03-12",18.077,18.7633,17.8413,18.6806,3045569.0],["2009-03-13",18.8915,18.9866,18.5731,18.8171,2923715.0],["2009-03-16",18.9163,19.3008,18.6558,18.8667,3126307.0],["2009-03-17",18.3705,19.0238,18.2672,19.0197,2215355.0],["2009-03-18",18.1638,18.9783,17.8372,18.9122,3254312.0],["2009-03-19",19.3422,19.3463,18.7385,18.8088,4170264.0],["2009-03-20",18.937,18.9742,18.3747,18.3953,3656140.0],["2009-03-23",19.0404,19.582,18.8874,19.582,4550816.0],["2009-03-24",19.1809,19.4083,18.9701,19.0238,3289905.0],["2009-03-25",19.3753,19.7185,19.1685,19.5737,2647210.0],["2009-03-26",19.5613,19.5903,19.1809,19.3629,3249438.0],["2009-03-27",19.0362,19.1479,18.8129,19.028,1462909.0],["2009-03-30",18.4532,18.4863,18.0315,18.3044,1530824.0],["2009-03-31",18.4574,18.6062,18.292,18.3168,5355882.0],["2009-04-01",17.9033,18.5773,17.895,18.4946,2530555.0],["2009-04-02",19.0362,19.5613,18.999,19.2595,2965843.0],["2009-04-03",19.2182,19.5117,18.8129,19.4332,2930907.0],["2009-04-06",18.6476,18.8998,18.4202,18.7013,2109336.0],["2009-04-07",18.11,18.1927,17.9819,18.1059,1718279.0],["2009-04-08",17.862,18.1431,17.7503,17.9075,2665887.0],["2009-04-09",17.9157,17.9529,17.6222,17.9529,3164187.0],["2009-04-13",17.7586,18.1183,17.6842,18.0067,2437949.0],["2009-04-14",17.5973,17.862,17.5436,17.7462,2257501.0],["2009-04-15",17.5436,17.8289,17.4692,17.7586,2157847.0],["2009-04-16",17.862,18.0646,17.647,17.9405,2842607.0],["2009-04-17",17.7793,17.924,17.5271,17.7627,2229489.0],["2009-04-20",17.647,17.6552,17.2045,17.2211,3343403.0],["2009-04-21",17.1508,17.7751,17.1219,17.6718,2992107.0],["2009-04-22",17.5229,17.8124,17.3906,17.4196,2197219.0],["2009-04-23",18.0191,18.2754,17.7958,18.2506,2185745.0],["2009-04-24",19.061,19.123,18.7551,18.8584,3030779.0],["2009-04-27",18.6145,18.908,18.478,18.6103,2391881.0],["2009-04-28",18.5607,18.8378,18.507,18.7178,2004520.0],["2009-04-29",18.8708,19.2554,18.8171,18.999,3883361.0],["2009-04-30",19.3753,19.5117,18.8336,18.8874,4561042.0],["2009-05-01",19.3215,19.4249,18.9701,19.4249,2146504.0],["2009-05-04",19.5448,20.1526,19.5324,20.0823,2025514.0],["2009-05-05",19.8714,19.9376,19.673,19.8508,1734915.0],["2009-05-06",20.1496,20.3305,19.8255,20.2379,2185608.0],["2009-05-07",20.4147,20.4736,19.9097,20.1327,2091076.0],["2009-05-08",20.5283,21.0796,20.5199,20.9702,2284701.0],["2009-05-11",20.1538,20.3011,20.078,20.158,2229022.0],["2009-05-12",20.7513,21.0038,20.6209,20.886,2462350.0],["2009-05-13",20.9702,21.1385,20.5578,20.6503,2784915.0],["2009-05-14",20.5115,20.8608,20.3558,20.7008,1826643.0],["2009-05-15",20.4147,20.6546,20.2926,20.381,2237363.0],["2009-05-18",20.8397,21.2269,20.7934,21.1848,1737438.0],["2009-05-19",21.1596,21.3447,21.0796,21.1511,1810217.0],["2009-05-20",21.7445,21.9886,21.5636,21.6183,2812094.0],["2009-05-21",21.4752,21.6477,21.3068,21.5972,2131677.0],["2009-05-22",21.8455,21.8581,21.6225,21.6351,1593847.0],["2009-05-26",21.4121,22.279,21.3784,22.199,2467996.0],["2009-05-27",21.9423,22.0517,21.5678,21.6561,2032663.0],["2009-05-28",21.9844,22.2946,21.6519,22.1654,2523918.0],["2009-05-29",22.7714,22.8892,22.3842,22.6872,2365006.0],["2009-06-01",23.2764,23.5836,23.1796,23.3437,2418495.0],["2009-06-02",23.1501,23.5541,23.0996,23.4615,2020190.0],["2009-06-03",22.8681,22.9649,22.6367,22.8387,1911542.0],["2009-06-04",22.9144,23.1753,22.8345,23.0491,1977140.0],["2009-06-05",23.1796,23.2132,22.7251,22.8976,1795729.0],["2009-06-08",22.5483,23.0281,22.401,22.9144,1195537.0],["2009-06-09",23.0281,23.1417,22.7629,23.0281,1483690.0],["2009-06-10",23.5709,23.6172,22.9313,23.1669,2324901.0],["2009-06-11",22.9986,23.592,22.9902,23.3226,1889149.0],["2009-06-12",22.7798,22.8976,22.6746,22.8976,1282523.0],["2009-06-15",22.1527,22.1864,21.6183,21.8708,1821111.0],["2009-06-16",21.9718,22.0601,21.6604,21.7193,2824129.0],["2009-06-17",21.5004,21.7403,21.2816,21.6309,1719415.0],["2009-06-18",21.3531,21.6688,21.2648,21.3826,1457624.0],["2009-06-19",21.8119,22.0307,21.7024,21.8413,1891745.0],["2009-06-22",21.2227,21.2479,20.7303,20.7808,1602874.0],["2009-06-23",21.1259,21.2563,20.8271,21.088,1114197.0],["2009-06-24",21.1427,21.2732,20.7598,20.8734,1270117.0],["2009-06-25",20.4357,21.0291,20.4147,20.9828,1495039.0],["2009-06-26",21.0501,21.0501,20.7471,20.8902,1191274.0],["2009-06-29",21.2564,21.5383,21.1638,21.3742,1023033.0],["2009-06-30",21.4163,21.4836,20.8313,21.1217,1544478.0],["2009-07-01",21.5215,21.8245,21.4167,21.4331,1292086.0],["2009-07-02",20.7008,20.7087,20.5157,20.562,1658315.0],["2009-07-06",19.8423,20.2211,19.8003,20.1832,1536701.0],["2009-07-07",20.078,20.078,19.6235,19.6361,1778600.0],["2009-07-08",19.8171,19.9055,19.4383,19.7329,1645891.0],["2009-07-09",19.9476,20.1075,19.7918,19.8802,1396753.0],["2009-07-10",19.6572,19.7456,19.5141,19.7035,2214495.0],["2009-07-13",19.8634,20.0023,19.6572,19.9938,2736893.0],["2009-07-14",20.2295,20.3011,19.9181,20.0948,1554120.0],["2009-07-15",20.5662,20.9576,20.5325,20.8902,2053695.0],["2009-07-16",21.0417,21.2311,20.9407,21.1427,2396906.0],["2009-07-17",21.168,21.2816,21.0291,21.0838,2396908.0],["2009-07-20",21.5636,21.6477,21.391,21.6183,2550991.0],["2009-07-21",21.7824,21.7929,21.4036,21.6141,1743205.0],["2009-07-22",21.3952,21.6309,21.3489,21.4373,2060495.0],["2009-07-23",21.5004,22.0643,21.492,21.8792,1684350.0],["2009-07-24",21.9844,22.0265,21.7024,21.9844,1981532.0],["2009-07-27",22.1612,22.2748,22.0012,22.2579,1444663.0],["2009-07-28",22.1106,22.2327,21.7782,22.0601,2144880.0],["2009-07-29",22.2285,22.3,21.8119,22.077,2360433.0],["2009-07-30",22.0391,22.2742,21.9255,22.1064,1903851.0],["2009-07-31",21.9002,22.2282,21.7782,22.1527,2120028.0],["2009-08-03",22.4094,22.7377,22.3926,22.5399,1738727.0],["2009-08-04",22.4263,22.6619,22.3169,22.5778,1233916.0],["2009-08-05",22.3897,22.4068,22.0605,22.1887,2311887.0],["2009-08-06",22.3298,22.3597,22.0647,22.193,1560945.0],["2009-08-07",22.4281,22.4923,22.1545,22.1844,1428055.0],["2009-08-10",22.0263,22.1588,21.8595,22.0348,901692.0],["2009-08-11",22.1844,22.24,22.0263,22.1289,1261296.0],["2009-08-12",22.3939,22.6847,22.3811,22.5649,1637161.0],["2009-08-13",22.5949,22.659,22.4239,22.6248,1171680.0],["2009-08-14",22.8257,22.8514,22.3555,22.5265,1454939.0],["2009-08-17",22.0562,22.1075,21.8082,22.0647,1832647.0],["2009-08-18",22.1246,22.317,22.0476,22.24,1327189.0],["2009-08-19",21.9963,22.659,21.9792,22.5607,1252853.0],["2009-08-20",22.6675,22.8813,22.6077,22.8001,1240845.0],["2009-08-21",23.3943,23.6893,23.3259,23.5269,1956433.0],["2009-08-24",23.638,23.7343,23.3687,23.4841,1749191.0],["2009-08-25",23.6466,23.8946,23.5183,23.6979,2596020.0],["2009-08-26",23.5098,23.6637,23.3775,23.6124,1990093.0],["2009-08-27",23.6466,23.933,23.3388,23.8347,1363720.0],["2009-08-28",24.0613,24.0955,23.7064,23.8433,1242741.0],["2009-08-31",23.6466,23.7492,23.5483,23.715,1569282.0],["2009-09-01",23.5269,23.8347,23.1635,23.2191,1933646.0],["2009-09-02",23.3901,23.7834,23.3259,23.591,1873995.0],["2009-09-03",23.6551,23.792,23.4713,23.6209,1140712.0],["2009-09-04",23.5312,23.9159,23.3858,23.8048,1379742.0],["2009-09-08",24.258,24.4418,24.1297,24.3435,1321937.0],["2009-09-09",24.6726,24.9377,24.5529,24.7838,2157515.0],["2009-09-10",24.7325,25.0874,24.6128,25.0532,1509781.0],["2009-09-11",24.9334,24.9933,24.6406,24.7496,1822505.0],["2009-09-14",24.476,24.8394,24.476,24.8394,1163264.0],["2009-09-15",24.7667,25.019,24.5743,24.9506,2060556.0],["2009-09-16",24.9805,25.1258,24.7753,25.1216,1240405.0],["2009-09-17",25.1002,25.2626,24.9594,25.0959,2252069.0],["2009-09-18",25.1472,25.2136,24.9163,25.0959,1086419.0],["2009-09-21",24.818,25.1472,24.7667,25.1002,743067.0],["2009-09-22",25.4892,25.5448,25.3439,25.4807,931598.0],["2009-09-23",25.4251,25.532,25.0318,25.0745,1560094.0],["2009-09-24",25.1258,25.1857,24.5359,24.7069,1502139.0],["2009-09-25",24.5871,24.8308,24.4247,24.6042,1219710.0],["2009-09-28",24.4418,25.0147,24.4332,24.8907,742376.0],["2009-09-29",24.7325,24.8266,24.553,24.7069,904307.0],["2009-09-30",24.7453,24.7582,24.228,24.4503,1346444.0],["2009-10-01",24.4589,24.4589,23.8176,23.8304,1541269.0],["2009-10-02",23.7321,24.01,23.6851,23.7535,1594136.0],["2009-10-05",23.6295,23.9715,23.6081,23.8988,2270732.0],["2009-10-06",24.2195,24.6427,24.2024,24.4033,1653855.0],["2009-10-07",24.2537,24.3648,24.1254,24.2964,1190314.0],["2009-10-08",24.3392,24.553,24.228,24.4076,1284241.0],["2009-10-09",24.3948,24.5187,24.3007,24.5187,1229487.0],["2009-10-12",24.7966,24.9334,24.7026,24.7411,622845.0],["2009-10-13",24.9506,24.9506,24.7368,24.8864,1333653.0],["2009-10-14",25.5106,25.638,25.3909,25.6346,920564.0],["2009-10-15",25.6218,25.8697,25.5705,25.8569,1430647.0],["2009-10-16",26.1049,26.293,25.9082,26.246,1715601.0],["2009-10-19",26.5196,26.8659,26.4383,26.6649,1281529.0],["2009-10-20",26.6649,26.7932,26.4939,26.6521,1597085.0],["2009-10-21",26.7932,27.2549,26.7847,26.8189,1956427.0],["2009-10-22",26.6393,26.9813,26.4384,26.9599,1669524.0],["2009-10-23",26.9386,26.9514,26.4811,26.5709,2643492.0],["2009-10-26",26.9215,27.2036,26.3486,26.4127,2368272.0],["2009-10-27",27.054,27.1823,26.7163,26.8317,2676720.0],["2009-10-28",26.8958,27.0112,26.3614,26.4298,1679600.0],["2009-10-29",25.9552,26.3913,25.9381,26.2331,3018753.0],["2009-10-30",26.0279,26.0279,24.9249,25.3995,2196594.0],["2009-11-02",25.2498,25.6303,25.122,25.3738,3707781.0],["2009-11-03",25.1942,25.7065,25.1301,25.6859,2428241.0],["2009-11-04",25.7423,26.0241,25.6686,25.7423,1982311.0],["2009-11-05",25.9764,26.371,25.9027,26.2279,1062956.0],["2009-11-06",25.7986,26.2105,25.7639,26.1585,1033937.0],["2009-11-09",26.6832,26.9607,26.6615,26.913,1638649.0],["2009-11-10",26.9086,27.2074,26.7742,26.965,1428710.0],["2009-11-11",27.2425,27.3943,26.8869,26.9693,1678176.0],["2009-11-12",26.9476,27.0777,26.5081,26.5531,1236785.0],["2009-11-13",26.6832,26.9997,26.449,26.9433,1298279.0],["2009-11-16",27.0604,27.494,27.0387,27.2642,1229809.0],["2009-11-17",27.1904,27.4072,27.1297,27.3942,822225.0],["2009-11-18",27.4419,27.4463,27.0994,27.2555,999733.0],["2009-11-19",26.8349,26.8393,26.4794,26.7872,1079996.0],["2009-11-20",26.1672,26.358,26.1455,26.3016,1289194.0],["2009-11-23",26.7699,27.03,26.7309,26.8132,1481313.0],["2009-11-24",26.8609,26.952,26.5704,26.8653,1110876.0],["2009-11-25",26.8609,27.1167,26.7352,26.9953,1574648.0],["2009-11-27",25.79,26.4794,25.7379,26.3363,834085.0],["2009-11-30",25.9027,26.1368,25.6339,25.9114,1464810.0],["2009-12-01",26.2626,26.5921,26.2322,26.462,1242843.0],["2009-12-02",26.4534,26.7197,26.332,26.4187,1148026.0],["2009-12-03",26.5487,26.6485,26.3493,26.3623,1945371.0],["2009-12-04",26.8219,26.9433,26.2886,26.5097,1580444.0],["2009-12-07",26.332,26.605,26.3189,26.3753,925177.0],["2009-12-08",25.9894,26.0024,25.6729,25.7206,1548284.0],["2009-12-09",25.7943,25.9764,25.5471,25.8376,1639050.0],["2009-12-10",25.8984,25.9547,25.6382,25.7726,1273903.0],["2009-12-11",25.8637,25.8984,25.6079,25.7076,731877.0],["2009-12-14",26.0458,26.0935,25.842,25.9157,1087934.0],["2009-12-15",25.5948,25.79,25.5515,25.6122,1105983.0],["2009-12-16",25.8377,26.0111,25.803,25.829,1529480.0],["2009-12-17",25.4344,25.5341,25.1699,25.2133,1727384.0],["2009-12-18",25.4041,25.4821,25.0268,25.1786,1653325.0],["2009-12-21",25.5992,25.8507,25.5862,25.6859,1488461.0],["2009-12-22",26.1975,26.2149,25.8854,25.9894,1283667.0],["2009-12-23",26.2366,26.3233,26.1498,26.2105,1138585.0],["2009-12-24",26.2236,26.3753,26.1802,26.3753,242748.0],["2009-12-28",26.5357,26.5618,26.345,26.3883,470089.0],["2009-12-29",26.6528,26.6701,26.2582,26.358,921741.0],["2009-12-30",26.1845,26.345,26.1368,26.3016,680875.0],["2009-12-31",26.3406,26.3406,26.0631,26.0631,674344.0],["2010-01-04",26.8219,27.0561,26.7959,27.0344,1643003.0],["2010-01-05",27.1471,27.1861,26.8999,27.0647,1718458.0],["2010-01-06",26.9433,27.0257,26.7959,26.8436,3040554.0],["2010-01-07",26.6832,26.7482,26.501,26.7135,1033089.0],["2010-01-08",26.5227,26.6832,26.4143,26.6745,1438017.0],["2010-01-11",27.1124,27.1168,26.9715,27.0907,1304685.0],["2010-01-12",26.4057,26.6875,26.397,26.4794,2010814.0],["2010-01-13",26.4317,26.5097,26.2192,26.4967,1416001.0],["2010-01-14",26.2582,26.5054,26.2582,26.4317,1027645.0],["2010-01-15",26.4534,26.5141,26.0935,26.2366,1482581.0],["2010-01-19",26.1238,26.7265,26.1238,26.7265,1490969.0],["2010-01-20",26.1542,26.1975,25.9374,26.1802,1638010.0],["2010-01-21",26.0805,26.1975,25.4561,25.6425,1323431.0],["2010-01-22",25.3694,25.4908,24.9445,24.9705,1490226.0],["2010-01-25",25.261,25.3824,25.1569,25.2957,1082522.0],["2010-01-26",25.0095,25.4149,24.9054,25.2263,1421102.0],["2010-01-27",24.9922,25.0485,24.7494,25.0095,1047240.0],["2010-01-28",24.784,24.797,24.2854,24.4632,1289345.0],["2010-01-29",24.4849,24.6106,23.965,24.0166,1698394.0],["2010-02-01",24.3461,24.6019,24.2897,24.5889,1111584.0],["2010-02-02",24.4545,24.8838,24.3201,24.8274,1261726.0],["2010-02-03",24.654,24.8057,24.5195,24.5976,1125309.0],["2010-02-04",23.9385,23.9385,23.5613,23.596,2071379.0],["2010-02-05",23.4833,23.596,23.08,23.5786,1792285.0],["2010-02-08",23.557,23.8518,23.3445,23.3489,1430795.0],["2010-02-09",23.6567,24.1813,23.6047,23.9515,1824921.0],["2010-02-10",23.8591,23.9207,23.6037,23.6742,2059460.0],["2010-02-11",24.0352,24.4535,23.8327,24.405,2759946.0],["2010-02-12",23.9339,24.044,23.8283,24.0176,2270726.0],["2010-02-16",24.0396,24.612,24.0308,24.5459,1229071.0],["2010-02-17",24.5459,24.5943,24.2553,24.3214,1180028.0],["2010-02-18",24.4094,24.6291,24.3434,24.5944,717550.0],["2010-02-19",24.317,24.5944,24.2377,24.5239,907895.0],["2010-02-22",24.5679,24.59,24.3478,24.4667,1266682.0],["2010-02-23",24.317,24.3698,23.9779,24.0132,1311728.0],["2010-02-24",24.1453,24.4843,24.0572,24.383,2412887.0],["2010-02-25",23.705,24.1321,23.6037,24.1321,1902329.0],["2010-02-26",23.7666,24.1277,23.6874,24.1012,1591009.0],["2010-03-01",24.1761,24.4402,24.0616,24.383,1306142.0],["2010-03-02",24.4138,24.6384,24.3522,24.5283,1230770.0],["2010-03-03",24.7176,25.0434,24.6824,24.8057,994763.0],["2010-03-04",24.8585,24.9158,24.5635,24.6824,973569.0],["2010-03-05",24.7881,25.1799,24.7705,25.1227,923117.0],["2010-03-08",25.1887,25.2636,25.0522,25.1623,1089897.0],["2010-03-09",24.9598,25.2812,24.9378,25.202,1053159.0],["2010-03-10",25.29,25.5938,25.2196,25.3561,1287820.0],["2010-03-11",25.4749,25.5762,25.3693,25.563,1837843.0],["2010-03-12",25.8404,25.8404,25.6246,25.6466,875259.0],["2010-03-15",25.5542,25.5938,25.29,25.5057,954599.0],["2010-03-16",25.8492,26.0385,25.7083,25.9813,1085894.0],["2010-03-17",26.4127,26.5316,26.3247,26.3731,1405369.0],["2010-03-18",26.4127,26.4524,26.131,26.3071,1099111.0],["2010-03-19",26.1089,26.1177,25.6202,25.7567,1631234.0],["2010-03-22",25.312,25.7259,25.312,25.651,1010453.0],["2010-03-23",25.6334,25.8888,25.5718,25.8404,955499.0],["2010-03-24",25.4133,25.497,25.2812,25.4001,1259490.0],["2010-03-25",25.3472,25.4133,25.0699,25.0699,1547500.0],["2010-03-26",25.1976,25.3032,25.1161,25.2636,1365718.0],["2010-03-29",25.1579,25.4045,25.1535,25.3561,1072832.0],["2010-03-30",25.4265,25.4749,25.2284,25.334,903515.0],["2010-03-31",25.3472,25.6008,25.2944,25.4749,1305892.0],["2010-04-01",25.7215,25.9901,25.7215,25.9592,1323409.0],["2010-04-05",26.0517,26.2586,26.0121,26.219,1286783.0],["2010-04-06",26.0165,26.2586,25.9328,26.2498,1011507.0],["2010-04-07",26.1486,26.1486,25.8051,25.8888,1812678.0],["2010-04-08",25.6907,26.1133,25.6246,26.1133,1034392.0],["2010-04-09",26.3951,26.7429,26.3907,26.7253,1406678.0],["2010-04-12",26.6945,26.8574,26.6461,26.6901,998579.0],["2010-04-13",26.7914,26.8134,26.4832,26.7077,1186405.0],["2010-04-14",27.0776,27.2651,27.0467,27.2097,1012206.0],["2010-04-15",27.0864,27.2625,27.0556,27.1964,1371663.0],["2010-04-16",27.082,27.192,26.6637,26.9059,1407572.0],["2010-04-19",26.5052,26.875,26.5052,26.8574,1627826.0],["2010-04-20",27.17,27.2449,27.0864,27.1656,1072250.0],["2010-04-21",27.2052,27.2537,26.9719,27.0996,1039649.0],["2010-04-22",26.6197,26.9103,26.536,26.9103,1311388.0],["2010-04-23",26.7165,27.2757,26.6901,27.2669,1744540.0],["2010-04-26",27.0071,27.2273,26.9257,26.9367,1600014.0],["2010-04-27",27.0467,27.3461,26.8574,26.8882,5247312.0],["2010-04-28",27.5531,27.6455,27.192,27.5575,2721960.0],["2010-04-29",27.1436,27.399,27.0644,27.1612,5559236.0],["2010-04-30",27.694,27.7864,27.4606,27.6279,2977192.0],["2010-05-03",27.3241,27.5046,27.104,27.2713,2579044.0],["2010-05-04",26.58,26.58,26.1353,26.4568,2711057.0],["2010-05-05",25.5994,25.9566,25.5324,25.7111,3223183.0],["2010-05-06",25.2735,25.461,23.7106,24.8225,3810705.0],["2010-05-07",24.3581,24.626,23.6124,24.175,3904898.0],["2010-05-10",25.327,25.4878,25.0502,25.2422,3245662.0],["2010-05-11",24.9252,25.3985,24.8225,25.0725,2437823.0],["2010-05-12",24.9609,25.1976,24.8719,25.0636,2081520.0],["2010-05-13",24.6707,24.9743,24.6126,24.6126,1795972.0],["2010-05-14",24.5412,24.5412,23.9696,24.3045,2908073.0],["2010-05-17",24.2509,24.309,23.6526,24.1393,2317325.0],["2010-05-18",24.3358,24.3447,23.5141,23.6124,2335653.0],["2010-05-19",23.657,23.983,23.3936,23.9339,3119536.0],["2010-05-20",23.474,23.8267,23.0096,23.5186,3162587.0],["2010-05-21",23.0096,23.5856,22.9426,23.5677,2851262.0],["2010-05-24",23.0453,23.2284,22.8086,22.8131,2386578.0],["2010-05-25",22.4604,23.1435,22.3175,23.0944,2897317.0],["2010-05-26",22.9337,23.0944,22.4157,22.4827,2687720.0],["2010-05-27",23.1257,23.6883,23.0274,23.6704,2246387.0],["2010-05-28",23.7955,23.7999,23.2864,23.398,2272418.0],["2010-06-01",23.4784,23.9785,23.2462,23.2819,2416007.0],["2010-06-02",23.4114,24.0276,23.3355,24.0276,2289102.0],["2010-06-03",24.1884,24.2554,23.8669,24.1393,2279682.0],["2010-06-04",23.5677,23.6436,23.023,23.1212,2269825.0],["2010-06-07",23.1837,23.3668,22.8578,22.8578,2555252.0],["2010-06-08",22.7729,23.1748,22.5363,23.1614,2435049.0],["2010-06-09",23.0006,23.206,22.5898,22.6568,3119592.0],["2010-06-10",23.0319,23.4025,22.9694,23.3757,4578217.0],["2010-06-11",23.0765,23.5186,23.0408,23.398,1851612.0],["2010-06-14",23.5722,23.7597,23.3891,23.3891,1882238.0],["2010-06-15",23.8044,24.1661,23.7419,24.1348,2349750.0],["2010-06-16",24.0098,24.4076,23.983,24.3358,2204835.0],["2010-06-17",24.367,24.492,24.1393,24.4519,1700416.0],["2010-06-18",24.3447,24.4295,24.233,24.4027,3332736.0],["2010-06-21",24.5947,24.776,24.2063,24.309,2271849.0],["2010-06-22",24.3358,24.5278,24.0683,24.1884,2705181.0],["2010-06-23",24.1259,24.3536,23.9339,24.1527,1662748.0],["2010-06-24",23.8848,23.9607,23.5275,23.5901,3381838.0],["2010-06-25",23.5097,23.7463,23.3266,23.6258,2331606.0],["2010-06-28",23.7329,23.9213,23.5901,23.6035,3157394.0],["2010-06-29",23.1078,23.1301,22.7506,22.8578,2346102.0],["2010-06-30",22.6836,22.9426,22.3889,22.4246,2650392.0],["2010-07-01",22.2549,22.3442,21.9513,22.1165,2763582.0],["2010-07-02",22.4871,22.572,22.1478,22.3308,1429659.0],["2010-07-06",22.6523,22.8488,22.3532,22.5586,1729444.0],["2010-07-07",22.5184,23.0989,22.4961,23.0989,1877017.0],["2010-07-08",23.5543,23.8178,23.4159,23.8089,2074508.0],["2010-07-09",23.7196,23.9339,23.6615,23.8937,1356387.0],["2010-07-12",23.7106,23.9741,23.6928,23.8937,1194304.0],["2010-07-13",24.2911,24.559,24.2063,24.5144,1698213.0],["2010-07-14",24.6751,24.9296,24.6126,24.7153,1599427.0],["2010-07-15",24.8135,24.9832,24.5501,24.9341,2109613.0],["2010-07-16",24.9163,24.938,24.4161,24.4295,1850831.0],["2010-07-19",24.6974,24.7242,24.3715,24.5188,1350880.0],["2010-07-20",24.041,24.5456,24.0232,24.4742,1582245.0],["2010-07-21",24.4742,24.4831,23.9384,24.0545,1893102.0],["2010-07-22",24.6573,25.01,24.6573,24.9475,1673296.0],["2010-07-23",24.9475,25.3226,24.8627,25.211,1874442.0],["2010-07-26",25.1261,25.3047,25.0591,25.2913,1363531.0],["2010-07-27",25.3717,25.4476,25.1574,25.3672,1198417.0],["2010-07-28",25.1261,25.2377,24.8135,24.9654,1789312.0],["2010-07-29",25.2601,25.327,24.7334,24.9966,1579420.0],["2010-07-30",24.5724,25.0949,24.568,24.7466,2159970.0],["2010-08-02",25.5637,25.9433,25.4565,25.8316,1913697.0],["2010-08-03",25.9388,26.1665,25.8093,26.1487,1954366.0],["2010-08-04",26.1532,26.3616,26.049,26.2529,1856073.0],["2010-08-05",26.126,26.1679,25.8995,26.1396,912941.0],["2010-08-06",25.9312,26.2347,25.8497,26.1985,2347999.0],["2010-08-09",26.4431,26.4522,26.3118,26.3525,884757.0],["2010-08-10",26.0264,26.3888,25.7817,26.3072,1187644.0],["2010-08-11",25.451,25.451,25.1882,25.3423,1697719.0],["2010-08-12",24.921,25.2471,24.8938,25.0976,1151226.0],["2010-08-13",24.9889,25.2834,24.9798,25.1293,756834.0],["2010-08-16",24.9074,25.2109,24.8485,25.1248,778775.0],["2010-08-17",25.5189,25.5624,25.3105,25.4102,933186.0],["2010-08-18",25.4193,25.4782,25.1928,25.383,776647.0],["2010-08-19",25.084,25.1611,24.5585,24.6718,1861030.0],["2010-08-20",24.2595,24.3909,24.1191,24.3773,1605862.0],["2010-08-23",24.4136,24.6038,24.332,24.4181,1090431.0],["2010-08-24",24.0104,24.178,23.7839,24.0874,2123402.0],["2010-08-25",23.7975,24.1735,23.6615,24.1282,1678286.0],["2010-08-26",24.0874,24.3094,23.9198,23.9832,1459846.0],["2010-08-27",24.3637,24.631,23.9605,24.5676,1814483.0],["2010-08-30",24.1644,24.3456,24.0511,24.0511,1309604.0],["2010-08-31",23.9832,24.2459,23.879,24.033,2414896.0],["2010-09-01",24.708,25.0161,24.6491,24.93,1622963.0],["2010-09-02",24.9028,25.1158,24.8757,25.1158,884533.0],["2010-09-03",25.4601,25.605,25.3415,25.4963,863332.0],["2010-09-07",25.1022,25.1701,24.9028,25.0252,1475665.0],["2010-09-08",25.3106,25.596,25.2562,25.4691,1399374.0],["2010-09-09",25.5371,25.6322,25.3378,25.4646,1534141.0],["2010-09-10",25.6413,25.7681,25.5824,25.6685,1217309.0],["2010-09-13",26.0988,26.1124,25.8768,25.972,1477936.0],["2010-09-14",26.0128,26.3616,25.9131,26.1985,1539001.0],["2010-09-15",26.1894,26.4567,26.1079,26.4295,2230475.0],["2010-09-16",26.6334,26.6878,26.5111,26.6289,1793760.0],["2010-09-17",26.7331,26.8418,26.3299,26.3842,2042747.0],["2010-09-20",26.6787,27.0094,26.5926,26.9052,1507340.0],["2010-09-21",26.9913,27.177,26.6153,26.9596,1624197.0],["2010-09-22",26.9143,27.0819,26.7467,26.792,1410159.0],["2010-09-23",26.579,26.9958,26.5156,26.7059,1348604.0],["2010-09-24",27.1952,27.4534,27.1589,27.3175,2215268.0],["2010-09-27",27.5485,27.5485,27.2858,27.322,2195691.0],["2010-09-28",27.2586,27.4896,26.9958,27.4262,1698147.0],["2010-09-29",27.3039,27.5123,27.2133,27.4217,1901384.0],["2010-09-30",27.7614,27.8973,27.2631,27.3175,2754473.0],["2010-10-01",27.9155,28.0332,27.7524,27.9879,2598528.0],["2010-10-04",27.6346,27.7433,27.3899,27.5576,1635845.0],["2010-10-05",27.8792,28.2326,27.7886,28.228,3881300.0],["2010-10-06",28.3005,28.4727,28.2779,28.3322,2453356.0],["2010-10-07",28.6176,28.6176,28.2507,28.4047,2558311.0],["2010-10-08",28.3413,28.5271,28.2643,28.4908,1500665.0],["2010-10-11",28.4364,28.5497,28.3821,28.4817,1164672.0],["2010-10-12",28.0423,28.4319,27.9064,28.364,2030119.0],["2010-10-13",28.6539,28.7672,28.6086,28.6403,1707652.0],["2010-10-14",28.817,28.971,28.6731,28.8351,2078380.0],["2010-10-15",29.0209,29.039,28.6539,28.7807,1924162.0],["2010-10-18",28.8125,29.1115,28.7083,29.0662,1726704.0],["2010-10-19",28.2824,28.5361,27.9834,28.2054,2308338.0],["2010-10-20",28.2688,28.6992,28.2507,28.5406,2191481.0],["2010-10-21",28.5769,28.7671,28.1691,28.3005,2022474.0],["2010-10-22",28.4681,28.5678,28.3775,28.4817,1565503.0],["2010-10-25",28.6947,28.7581,28.4364,28.4636,3782990.0],["2010-10-26",28.518,28.7626,28.4636,28.7264,3572856.0],["2010-10-27",28.4455,28.5225,28.2235,28.4274,2452579.0],["2010-10-28",28.6675,28.9484,28.6448,28.8985,2889475.0],["2010-10-29",29.1794,29.4784,29.1483,29.415,2239777.0],["2010-11-01",29.6007,29.8498,29.5418,29.6732,2898306.0],["2010-11-02",30.4252,30.5747,30.3844,30.5113,3328445.0],["2010-11-03",30.548,30.8599,30.3324,30.8233,2526520.0],["2010-11-04",31.227,31.4472,31.1214,31.3279,2032792.0],["2010-11-05",31.1169,31.3416,30.915,31.1536,2146093.0],["2010-11-08",30.5939,30.7911,30.5021,30.6764,1577604.0],["2010-11-09",30.5526,30.681,30.004,30.1076,2211825.0],["2010-11-10",30.1397,30.3691,29.8002,30.3232,2221061.0],["2010-11-11",30.1948,30.4838,30.0893,30.4333,1588887.0],["2010-11-12",30.2773,30.4512,29.9883,30.2085,1479167.0],["2010-11-15",30.3278,30.3507,30.025,30.025,1020505.0],["2010-11-16",29.6993,29.7085,29.158,29.3782,2244436.0],["2010-11-17",29.3782,29.6213,29.3644,29.5066,1892263.0],["2010-11-18",30.0296,30.1259,29.947,30.0709,1262606.0],["2010-11-19",29.7039,30.0204,29.4286,30.0204,1192060.0],["2010-11-22",29.3186,29.5525,29.0984,29.5066,2338385.0],["2010-11-23",28.8323,28.9149,28.4469,28.713,2257437.0],["2010-11-24",28.8231,29.025,28.791,28.9561,1503263.0],["2010-11-26",28.4332,28.635,28.3965,28.5479,1081775.0],["2010-11-29",27.9836,28.2359,27.7221,28.1671,2416163.0],["2010-11-30",27.5386,28.0983,27.5203,27.8322,4755294.0],["2010-12-01",28.424,28.6717,28.3919,28.5754,2812696.0],["2010-12-02",28.4699,29.0341,28.4653,29.025,1740319.0],["2010-12-03",29.0708,29.3186,29.0433,29.3002,1192278.0],["2010-12-06",29.0571,29.3736,29.0158,29.2864,1142839.0],["2010-12-07",29.8186,29.8278,29.4424,29.4699,2460925.0],["2010-12-08",29.5433,29.6855,29.3369,29.5709,1144011.0],["2010-12-09",29.5846,29.6076,29.2589,29.4929,895689.0],["2010-12-10",29.5617,29.8186,29.5089,29.8186,928587.0],["2010-12-13",29.9516,30.1902,29.8415,30.0113,1200039.0],["2010-12-14",30.2223,30.3874,30.103,30.259,1400935.0],["2010-12-15",29.9103,29.9929,29.5617,29.7039,1583577.0],["2010-12-16",29.7131,29.803,29.5296,29.7635,1496688.0],["2010-12-17",29.6397,29.6626,29.3576,29.5158,1748708.0],["2010-12-20",29.7085,29.7223,29.3828,29.603,1281040.0],["2010-12-21",29.8736,29.9149,29.803,29.8507,1248297.0],["2010-12-22",29.8828,30.0571,29.8645,30.0204,1903992.0],["2010-12-23",29.8645,30.2085,29.8415,30.1305,1346688.0],["2010-12-27",30.0755,30.4379,30.048,30.314,1168435.0],["2010-12-28",30.5159,30.5251,30.2636,30.4104,1080030.0],["2010-12-29",30.3462,30.6581,30.3406,30.4838,1770493.0],["2010-12-30",30.4608,30.7315,30.3829,30.6443,1353530.0],["2010-12-31",30.5067,30.8783,30.5067,30.6352,1304974.0],["2011-01-03",30.8141,31.0022,30.7728,30.7728,1720988.0],["2011-01-04",31.1535,31.1811,30.8095,30.9471,2007494.0],["2011-01-05",30.2911,30.681,30.2819,30.6673,2795174.0],["2011-01-06",30.3691,30.4562,29.9883,30.1581,3013875.0],["2011-01-07",30.0847,30.2682,29.9562,30.1627,2466692.0],["2011-01-10",30.3874,30.6306,30.2865,30.5526,1883951.0],["2011-01-11",30.7315,30.7498,30.5526,30.6764,2421252.0],["2011-01-12",30.759,31.0664,30.6856,30.993,1960599.0],["2011-01-13",30.9196,31.1398,30.8554,30.9746,3320476.0],["2011-01-14",30.681,31.2636,30.626,31.2499,2920747.0],["2011-01-18",31.0847,31.5114,31.0847,31.4105,2197361.0],["2011-01-19",31.6949,31.7132,31.2269,31.3233,1964004.0],["2011-01-20",30.9471,31.1948,30.7086,31.126,1967690.0],["2011-01-21",31.3692,31.5848,31.36,31.5848,1653582.0],["2011-01-24",31.5756,31.9472,31.5756,31.8967,2158463.0],["2011-01-25",31.4242,31.6994,31.3691,31.6903,1894649.0],["2011-01-26",31.8462,32.0389,31.7683,31.9701,1807290.0],["2011-01-27",32.3784,32.5252,32.25,32.4426,3301918.0],["2011-01-28",32.2867,32.3876,31.9242,32.2408,2396307.0],["2011-01-31",32.3509,32.6858,32.3417,32.5665,2460433.0],["2011-02-01",33.2775,33.695,33.2547,33.6491,7636406.0],["2011-02-02",33.6491,33.8783,33.5666,33.6858,1537092.0],["2011-02-03",32.4334,32.6857,32.2637,32.6857,2684784.0],["2011-02-04",32.0573,32.1032,31.7247,31.9655,3491539.0],["2011-02-07",32.1032,32.2637,32.0481,32.1811,2823258.0],["2011-02-08",32.0894,32.2912,31.9976,32.1674,1702144.0],["2011-02-09",32.1627,32.2723,32.0466,32.1767,8203545.0],["2011-02-10",32.0281,32.1627,31.9352,32.1024,2155760.0],["2011-02-11",31.4848,31.8331,31.4848,31.7588,2136400.0],["2011-02-14",31.3548,31.7681,31.3316,31.7124,3101165.0],["2011-02-15",31.8888,32.0838,31.8052,31.9259,3498093.0],["2011-02-16",31.8284,32.4181,31.8052,32.3856,4695765.0],["2011-02-17",32.4413,32.8174,32.4367,32.7478,3331685.0],["2011-02-18",32.8824,33.0495,32.8685,32.9706,2579237.0],["2011-02-22",32.5203,33.0774,32.4692,32.6874,2828011.0],["2011-02-23",32.7431,32.9846,32.7106,32.9288,2960646.0],["2011-02-24",33.1192,33.3142,32.6781,32.7338,3012805.0],["2011-02-25",32.8546,33.2446,32.8174,33.2446,1373891.0],["2011-02-28",33.5371,33.6253,33.3421,33.5464,1504400.0],["2011-03-01",33.4953,33.6049,32.9428,32.9474,1687435.0],["2011-03-02",32.9335,33.2167,32.9288,33.1285,2775362.0],["2011-03-03",33.5789,33.6625,33.4257,33.5603,1796018.0],["2011-03-04",33.7832,33.8203,33.4767,33.5278,1652177.0],["2011-03-07",33.825,33.89,33.2446,33.3003,1505340.0],["2011-03-08",32.7663,33.0635,32.576,32.9474,1291651.0],["2011-03-09",32.6828,32.7385,32.5481,32.6828,1530744.0],["2011-03-10",32.1906,32.1906,31.8702,31.9352,2469817.0],["2011-03-11",31.6659,32.0699,31.6659,31.9724,2272732.0],["2011-03-14",31.8563,32.1163,31.6488,32.0885,1562524.0],["2011-03-15",31.2062,31.7634,31.1412,31.6334,2807295.0],["2011-03-16",31.2945,31.4709,30.5423,30.8905,4368923.0],["2011-03-17",32.1349,32.1442,31.9074,32.0002,3313141.0],["2011-03-18",32.5528,32.5528,32.2927,32.4413,3594690.0],["2011-03-21",32.7849,32.9613,32.6874,32.9056,3175029.0],["2011-03-22",33.2306,33.3235,33.0728,33.291,2225806.0],["2011-03-23",32.9706,33.3606,32.9567,33.2771,1637902.0],["2011-03-24",33.3421,33.6114,33.2771,33.5417,2004693.0],["2011-03-25",33.5928,33.8946,33.5789,33.7553,2087160.0],["2011-03-28",33.3746,33.4489,33.2214,33.2214,1968916.0],["2011-03-29",33.161,33.6021,33.1285,33.5696,1366504.0],["2011-03-30",33.5789,33.8296,33.4628,33.8018,2496577.0],["2011-03-31",33.8621,34.1453,33.7971,33.8296,1728574.0],["2011-04-01",33.7832,34.1268,33.7228,34.0432,1848958.0],["2011-04-04",34.4286,34.4669,34.1593,34.2428,1705492.0],["2011-04-05",34.0432,34.3589,34.0432,34.2382,1921347.0],["2011-04-06",34.3914,34.54,34.3311,34.4425,1302187.0],["2011-04-07",34.2521,34.4193,34.1779,34.4054,1870998.0],["2011-04-08",34.8418,34.9347,34.67,34.8325,1873108.0],["2011-04-11",34.8279,34.9033,34.4332,34.5818,1370974.0],["2011-04-12",34.1964,34.2011,33.558,33.6764,3570518.0],["2011-04-13",34.0943,34.1685,33.8154,33.8667,1934650.0],["2011-04-14",33.6671,34.1407,33.6114,34.0618,1851420.0],["2011-04-15",33.8482,33.9968,33.6067,33.8296,1373886.0],["2011-04-18",33.1517,33.2492,32.6503,33.0681,2064541.0],["2011-04-19",33.096,33.2957,33.0496,33.2399,1264176.0],["2011-04-20",34.3078,34.5214,34.2846,34.4286,1603464.0],["2011-04-21",34.8464,34.8511,34.5632,34.6793,1282520.0],["2011-04-25",34.8279,34.8789,34.6654,34.8464,1597889.0],["2011-04-26",34.9997,35.1204,34.8789,35.0879,1483549.0],["2011-04-27",35.6172,35.7472,35.3108,35.6822,2471914.0],["2011-04-28",35.7936,36.0537,35.7611,36.0351,2135922.0],["2011-04-29",35.8726,36.0537,35.8122,35.9747,1713322.0],["2011-05-02",36.1372,36.2022,35.8865,35.9376,2013988.0],["2011-05-03",35.659,35.7193,35.1761,35.3525,2929209.0],["2011-05-04",35.3479,35.3665,34.735,35.0322,2814145.0],["2011-05-05",34.3125,34.41,33.5975,33.8203,2659364.0],["2011-05-06",33.7182,34.0246,33.1796,33.3513,3127499.0],["2011-05-09",33.1935,33.746,33.0542,33.6346,2646987.0],["2011-05-10",33.8621,34.28,33.8064,34.1778,2327072.0],["2011-05-11",34.2107,34.2295,33.525,33.6518,2653921.0],["2011-05-12",33.2479,33.5109,32.9285,33.3888,2613921.0],["2011-05-13",33.0882,33.1587,32.3461,32.7031,3344892.0],["2011-05-16",32.3931,32.8158,32.3132,32.4213,2485902.0],["2011-05-17",32.2663,32.6749,32.1911,32.6091,2605091.0],["2011-05-18",32.581,32.9802,32.5199,32.8956,2013524.0],["2011-05-19",33.107,33.1821,32.8064,33.1727,1968987.0],["2011-05-20",32.8534,32.9473,32.4401,32.7078,2692586.0],["2011-05-23",31.7543,32.008,31.6604,31.9375,2748150.0],["2011-05-24",32.2616,32.487,32.1442,32.2569,2455647.0],["2011-05-25",32.0784,32.5387,32.0784,32.4119,1828667.0],["2011-05-26",32.7172,33.168,32.5387,33.0084,1962006.0],["2011-05-27",32.8534,33.1023,32.8158,32.891,1370610.0],["2011-05-31",33.7739,33.7786,33.4123,33.5485,3205616.0],["2011-06-01",33.4874,33.5438,32.7688,32.8393,2659182.0],["2011-06-02",32.8815,32.999,32.5152,32.8581,2761670.0],["2011-06-03",32.3508,33.1022,32.332,32.8111,2189427.0],["2011-06-06",33.1587,33.1821,32.5528,32.5669,1771181.0],["2011-06-07",32.9285,33.0459,32.5763,32.5951,2090647.0],["2011-06-08",32.6139,32.8534,32.4354,32.5434,1941600.0],["2011-06-09",32.7266,33.1634,32.6608,33.0365,1362766.0],["2011-06-10",32.8863,32.9144,32.2193,32.3133,2092956.0],["2011-06-13",32.6185,32.7219,32.1724,32.4495,2442659.0],["2011-06-14",32.8675,33.1305,32.8205,32.9379,2176686.0],["2011-06-15",32.4025,32.5951,31.9563,32.0784,2307018.0],["2011-06-16",31.6886,31.961,31.5101,31.8389,2252859.0],["2011-06-17",32.2475,32.3039,32.0033,32.1489,1556454.0],["2011-06-20",32.1066,32.3227,32.0996,32.2663,1411418.0],["2011-06-21",32.6044,33.1258,32.5575,33.0224,2968764.0],["2011-06-22",32.8111,32.9943,32.5387,32.5481,2086819.0],["2011-06-23",31.7168,32.2381,31.4209,32.2099,2393898.0],["2011-06-24",31.9046,31.9657,31.5618,31.6369,1788292.0],["2011-06-27",31.6745,32.1536,31.6088,31.9892,1292637.0],["2011-06-28",32.2005,32.5528,32.1301,32.4307,1619088.0],["2011-06-29",32.5763,32.9426,32.4495,32.8628,1659853.0],["2011-06-30",32.9473,33.4733,32.8628,33.4076,1596887.0],["2011-07-01",33.3418,33.633,33.1821,33.5908,1734163.0],["2011-07-05",33.9571,34.0369,33.68,33.7035,1969964.0],["2011-07-06",33.6189,33.8913,33.5015,33.882,1609107.0],["2011-07-07",34.2953,34.4409,34.0651,34.361,2698588.0],["2011-07-08",34.1215,34.3046,33.9242,34.2999,2421637.0],["2011-07-11",33.417,33.6894,33.2667,33.3653,3377645.0],["2011-07-12",33.0178,33.4452,32.999,33.0976,2636178.0],["2011-07-13",33.2197,33.8819,33.2009,33.4123,3238423.0],["2011-07-14",33.5908,33.7551,33.4264,33.4921,6464914.0],["2011-07-15",33.6941,33.9759,33.5673,33.7692,4544006.0],["2011-07-18",33.5015,33.5814,33.2761,33.5438,4210837.0],["2011-07-19",33.5907,34.051,33.5907,33.8772,3882349.0],["2011-07-20",33.8679,34.0416,33.7598,33.9148,4787701.0],["2011-07-21",34.5536,34.9669,34.4127,34.9011,3006366.0],["2011-07-22",34.8776,34.8917,34.671,34.8166,1930635.0],["2011-07-25",34.8307,35.1078,34.7461,35.0561,2073765.0],["2011-07-26",35.2722,35.4882,35.136,35.291,3875640.0],["2011-07-27",35.0185,35.0796,34.3563,34.5113,2497351.0],["2011-07-28",34.4362,34.8823,34.408,34.5442,2026553.0],["2011-07-29",34.4737,34.8448,34.3798,34.5489,2658738.0],["2011-08-01",34.7884,34.8354,33.7363,34.0745,3181279.0],["2011-08-02",33.7786,34.098,33.5438,33.5861,3858370.0],["2011-08-03",33.548,33.6098,32.7449,33.0205,3593134.0],["2011-08-04",31.7801,31.8324,30.6252,30.6918,7380236.0],["2011-08-05",30.8058,31.1147,29.4371,30.6062,11269051.0],["2011-08-08",29.4514,29.9884,28.4438,28.5199,8590582.0],["2011-08-09",29.689,30.4351,28.6339,30.3829,6052698.0],["2011-08-10",29.8126,30.1305,28.9904,29.1567,4725685.0],["2011-08-11",29.1757,30.7916,29.0236,30.4732,4964838.0],["2011-08-12",30.8724,31.2621,30.5967,31.1955,3365572.0],["2011-08-15",31.3666,31.7088,31.2811,31.6803,2715491.0],["2011-08-16",31.034,31.666,30.8914,31.2003,3064716.0],["2011-08-17",31.3999,31.666,31.1908,31.3524,2725225.0],["2011-08-18",30.611,30.6347,29.7793,30.2213,3465255.0],["2011-08-19",29.4371,30.0312,29.285,29.3326,3940466.0],["2011-08-22",30.8486,30.8629,29.8411,29.9789,3824071.0],["2011-08-23",30.5254,31.1005,30.2736,31.1005,4075868.0],["2011-08-24",30.6252,31.1361,30.4541,30.8391,2580616.0],["2011-08-25",30.4636,30.687,29.8648,30.0169,3421829.0],["2011-08-26",29.727,30.725,29.4656,30.5207,3150046.0],["2011-08-29",30.9009,31.0957,30.7203,31.0482,1998071.0],["2011-08-30",30.8343,31.3853,30.5967,31.2526,2409900.0],["2011-08-31",31.6043,32.1365,31.5662,31.8657,4229379.0],["2011-09-01",31.8229,32.2102,31.6043,31.6375,3066084.0],["2011-09-02",31.0815,31.4284,30.8819,31.2098,2276021.0],["2011-09-06",29.4038,30.4874,29.4038,30.4494,5625639.0],["2011-09-07",30.8343,31.3571,30.7345,31.3571,3865129.0],["2011-09-08",30.9864,31.5425,30.8771,30.9769,2636420.0],["2011-09-09",30.7488,30.8011,30.1025,30.3306,3385179.0],["2011-09-12",29.3943,30.3543,29.3896,30.3306,4730786.0],["2011-09-13",30.0264,30.7821,29.9028,30.5682,4556022.0],["2011-09-14",30.6918,31.1195,30.0692,30.8391,2681510.0],["2011-09-15",31.4617,31.8371,31.3144,31.7754,3676676.0],["2011-09-16",31.5282,31.666,31.2085,31.5282,2121539.0],["2011-09-19",30.5444,31.2288,30.3401,31.072,3260972.0],["2011-09-20",31.0957,31.6945,30.9436,31.2526,2930178.0],["2011-09-21",31.0054,31.0672,29.9884,30.0122,3806815.0],["2011-09-22",28.8716,29.4466,28.824,29.2993,5609786.0],["2011-09-23",28.6054,29.3309,28.5389,29.1424,4516632.0],["2011-09-26",29.0902,29.4941,28.5341,29.4466,4259034.0],["2011-09-27",29.9979,30.4304,29.784,29.8886,2814594.0],["2011-09-28",29.9836,30.0573,29.0902,29.1139,3197524.0],["2011-09-29",29.8838,30.0929,29.4323,29.9219,3813234.0],["2011-09-30",29.4419,29.7935,29.2327,29.2375,2714144.0],["2011-10-03",28.7337,29.1139,28.3449,28.3725,3708858.0],["2011-10-04",27.9163,29.0902,27.5492,29.0426,6739701.0],["2011-10-05",29.3706,29.7698,29.0902,29.7413,2684076.0],["2011-10-06",29.228,30.1072,29.19,30.0739,4575925.0],["2011-10-07",30.6965,30.9389,30.264,30.3686,3604387.0],["2011-10-10",31.4902,31.7706,31.2241,31.4712,2929148.0],["2011-10-11",31.1528,31.6304,31.1195,31.5377,2759860.0],["2011-10-12",31.8229,32.1199,31.7088,31.7421,2808005.0],["2011-10-13",31.8039,32.3409,31.6185,32.2744,2969067.0],["2011-10-14",32.7639,33.0395,32.7306,32.992,2620180.0],["2011-10-17",32.9682,32.9801,32.4692,32.6213,2543990.0],["2011-10-18",32.512,33.4054,32.2553,33.106,2645045.0],["2011-10-19",33.3532,33.472,32.8684,32.9302,2670210.0],["2011-10-20",33.2581,33.4435,32.8637,33.396,3475661.0],["2011-10-21",33.7809,34.2229,33.7381,34.1136,2528319.0],["2011-10-24",33.5813,34.0898,33.5528,33.9615,1945125.0],["2011-10-25",33.8997,34.1849,33.4007,33.8569,3588861.0],["2011-10-26",34.375,34.4938,33.8498,34.394,2876456.0],["2011-10-27",35.1877,35.1924,34.5556,35.0403,4766763.0],["2011-10-28",34.2894,34.6031,34.2562,34.4225,2788144.0],["2011-10-31",34.2657,34.3655,33.6526,33.7001,2667868.0],["2011-11-01",32.3884,33.3532,32.2649,33.0633,3576377.0],["2011-11-02",33.0104,33.5059,32.9623,33.1547,4968105.0],["2011-11-03",33.6069,34.0855,33.323,34.011,3193974.0],["2011-11-04",33.4337,33.7223,33.198,33.655,2023568.0],["2011-11-07",33.6261,33.9292,33.4048,33.9196,2930124.0],["2011-11-08",34.3429,34.6508,34.0254,34.6027,2636538.0],["2011-11-09",33.3327,33.4914,32.8083,32.8757,3032780.0],["2011-11-10",33.4962,33.578,33.0248,33.4577,2291100.0],["2011-11-11",33.9677,34.2515,33.9364,34.0254,1822856.0],["2011-11-14",33.9821,34.1409,33.756,33.9773,2229772.0],["2011-11-15",33.7752,34.0495,33.6069,33.8041,1901646.0],["2011-11-16",33.5732,34.0495,33.4722,33.4866,1976594.0],["2011-11-17",33.7801,33.9244,33.2653,33.4145,2911850.0],["2011-11-18",33.6069,33.679,33.3374,33.4818,2310373.0],["2011-11-21",32.7554,32.842,32.2984,32.6736,2491729.0],["2011-11-22",32.3128,32.5389,32.0145,32.2551,2350425.0],["2011-11-23",31.7259,31.7885,31.4325,31.4421,2153874.0],["2011-11-25",31.1631,31.6201,31.139,31.1583,1572560.0],["2011-11-28",32.1445,32.1733,31.5792,31.7596,1771752.0],["2011-11-29",31.9087,32.3128,31.7933,32.1589,2483406.0],["2011-11-30",33.5011,33.6983,33.3471,33.6742,1865327.0],["2011-12-01",33.4193,33.7223,33.2557,33.3519,1307889.0],["2011-12-02",33.934,33.934,33.4096,33.4818,1277081.0],["2011-12-05",34.0446,34.3188,33.7416,33.8618,2051802.0],["2011-12-06",34.0062,34.3958,33.9003,34.1842,1915965.0],["2011-12-07",34.2611,34.6363,33.9965,34.5016,2730259.0],["2011-12-08",34.2034,34.2371,33.7368,33.7416,2368937.0],["2011-12-09",34.2852,34.6556,34.2515,34.593,2081911.0],["2011-12-12",34.1842,34.1938,33.7127,33.9773,2481829.0],["2011-12-13",34.4776,34.824,34.0543,34.2563,2804183.0],["2011-12-14",34.0831,34.1216,33.2894,33.477,4033420.0],["2011-12-15",33.9581,33.9725,33.6309,33.7368,2180554.0],["2011-12-16",34.0302,34.1644,33.7752,34.0543,2168486.0],["2011-12-19",33.7223,33.9436,33.501,33.5443,2553166.0],["2011-12-20",34.0687,34.5498,34.0495,34.4054,2668454.0],["2011-12-21",34.3718,34.6364,34.2804,34.5353,3804805.0],["2011-12-22",34.9346,35.1746,34.8817,35.103,3912918.0],["2011-12-23",34.9154,35.1753,34.8913,35.1703,1058580.0],["2011-12-27",35.0934,35.3579,35.0934,35.3243,793983.0],["2011-12-28",35.0934,35.1799,34.6691,34.7422,1113069.0],["2011-12-29",35.0597,35.269,34.9394,35.1751,1789891.0],["2011-12-30",35.2473,35.2762,35.0573,35.1607,1103627.0],["2012-01-03",35.4686,35.8294,35.4205,35.7043,2469045.0],["2012-01-04",35.738,35.7765,35.5143,35.7284,2320760.0],["2012-01-05",35.026,35.1896,34.8817,35.0982,2655143.0],["2012-01-06",35.4108,35.584,35.1655,35.483,5879887.0],["2012-01-09",35.5022,35.5888,35.3579,35.5888,1969753.0],["2012-01-10",35.8101,35.8486,35.6081,35.762,2202552.0],["2012-01-11",34.5738,34.6508,34.189,34.4968,3704150.0],["2012-01-12",33.7127,33.8137,33.4481,33.6454,4947931.0],["2012-01-13",33.1739,33.3134,32.8853,33.2942,3141667.0],["2012-01-17",33.6935,33.7881,33.3663,33.501,2733745.0],["2012-01-18",33.4529,33.8907,33.4048,33.8426,2030019.0],["2012-01-19",33.7849,34.1697,33.7704,34.1649,2093110.0],["2012-01-20",33.7079,33.9147,33.5924,33.8763,2169247.0],["2012-01-23",34.3188,34.6844,34.2804,34.646,2037220.0],["2012-01-24",34.5401,34.7181,34.4776,34.6989,1609373.0],["2012-01-25",34.1408,34.6363,33.8666,34.593,2862876.0],["2012-01-26",34.5834,34.6521,34.3381,34.4151,3219228.0],["2012-01-27",34.0591,34.189,33.7993,33.7993,3765348.0],["2012-01-30",33.6886,34.1168,33.5467,34.1168,4554212.0],["2012-01-31",34.3381,34.3621,33.9629,34.3285,5280419.0],["2012-02-01",34.2707,34.8384,34.2515,34.747,5184026.0],["2012-02-02",34.4824,34.7374,34.4343,34.5113,5438568.0],["2012-02-03",34.1697,34.949,34.1553,34.8673,9731113.0],["2012-02-06",34.391,34.5834,34.3044,34.4872,3378929.0],["2012-02-07",34.646,35.0693,34.5113,35.0019,1902677.0],["2012-02-08",34.9346,35.0861,34.8066,34.8961,1879133.0],["2012-02-09",35.103,35.2377,34.9731,35.0116,1615415.0],["2012-02-10",34.569,34.7855,34.4824,34.6604,2625868.0],["2012-02-13",35.1126,35.1366,34.9274,35.0693,2370952.0],["2012-02-14",35.2088,35.2425,34.8721,35.1126,2006395.0],["2012-02-15",35.2732,35.3267,34.9909,35.0201,2043851.0],["2012-02-16",35.1126,35.609,35.0737,35.5457,1737332.0],["2012-02-17",35.4873,35.6284,35.3608,35.463,1265733.0],["2012-02-21",35.3316,35.7063,35.3316,35.4776,2102819.0],["2012-02-22",35.2975,35.5262,35.2537,35.4338,2754015.0],["2012-02-23",35.6674,35.935,35.4825,35.8718,1820475.0],["2012-02-24",35.974,36.0519,35.7453,35.7891,1818849.0],["2012-02-27",35.4922,35.8572,35.463,35.6917,1436408.0],["2012-02-28",35.6236,35.9935,35.6139,35.9107,2302599.0],["2012-02-29",35.9642,36.0567,35.5019,35.57,2408886.0],["2012-03-01",35.5019,35.8912,35.4873,35.828,2679512.0],["2012-03-02",35.4776,35.5263,35.2878,35.4046,1868333.0],["2012-03-05",35.3365,35.39,35.1077,35.2975,1492854.0],["2012-03-06",34.6357,34.6843,34.3923,34.4945,2521594.0],["2012-03-07",34.4507,34.6405,34.3534,34.5286,1461188.0],["2012-03-08",35.1564,35.407,35.0143,35.4046,2351837.0],["2012-03-09",34.8352,34.9909,34.7622,34.7914,2013606.0],["2012-03-12",34.6308,34.8206,34.5578,34.7719,1814872.0],["2012-03-13",34.733,35.1272,34.6843,35.1272,2026436.0],["2012-03-14",34.9131,35.0688,34.6492,34.6649,2401582.0],["2012-03-15",34.5578,34.8401,34.4702,34.7768,1885465.0],["2012-03-16",34.8255,35.2343,34.7281,34.7865,2198645.0],["2012-03-19",34.7476,35.0688,34.7233,35.0347,1215171.0],["2012-03-20",34.6795,34.6941,34.4653,34.5967,1896843.0],["2012-03-21",34.4994,34.6454,34.4167,34.4702,1455413.0],["2012-03-22",34.1003,34.3096,34.0663,34.2025,1403428.0],["2012-03-23",34.1685,34.3631,34.0711,34.3388,1315276.0],["2012-03-26",34.7622,35.1369,34.7573,35.1223,2632388.0],["2012-03-27",34.6795,34.7427,34.4264,34.4264,1949107.0],["2012-03-28",34.7525,34.7817,34.1539,34.4069,2586205.0],["2012-03-29",33.8862,34.2025,33.6453,34.1539,2190599.0],["2012-03-30",34.0565,34.2317,33.9543,34.1295,1490448.0],["2012-04-02",33.8813,34.7963,33.8473,34.6454,2453067.0],["2012-04-03",34.5675,34.5773,33.9105,34.0711,1523223.0],["2012-04-04",33.6575,33.7937,33.4288,33.6088,2111388.0],["2012-04-05",33.2828,33.638,33.2779,33.4871,3011053.0],["2012-04-09",33.2779,33.5747,33.1659,33.419,1391096.0],["2012-04-10",33.1562,33.3266,32.543,32.582,4187208.0],["2012-04-11",33.385,33.458,32.9567,32.9713,5967636.0],["2012-04-12",32.5966,33.1805,32.4116,33.0248,10557606.0],["2012-04-13",33.2097,33.2827,32.6355,32.7231,4049859.0],["2012-04-16",33.0102,33.1708,32.7912,33.0151,2620831.0],["2012-04-17",33.4288,33.7256,33.346,33.5504,2414249.0],["2012-04-18",33.6234,33.7548,33.4677,33.5066,1971897.0],["2012-04-19",33.5261,33.565,33.0491,33.2,2182559.0],["2012-04-20",33.3168,33.638,33.3071,33.4385,3326847.0],["2012-04-23",32.8983,33.2973,32.6939,33.2292,2111050.0],["2012-04-24",33.2584,33.5017,33.1951,33.2876,1607290.0],["2012-04-25",33.6575,33.7451,33.0102,33.5115,3023619.0],["2012-04-26",34.3777,34.9082,34.2512,34.7963,3430853.0],["2012-04-27",34.6795,34.7963,34.5237,34.7038,2625767.0],["2012-04-30",34.3339,34.8157,34.3291,34.8157,2007591.0],["2012-05-01",34.8401,35.0737,34.6795,34.8985,1507934.0],["2012-05-02",34.2463,34.4556,34.0371,34.4118,2048767.0],["2012-05-03",34.4702,34.5189,34.2804,34.4264,1366887.0],["2012-05-04",34.0711,34.1393,33.5455,33.6623,1598174.0],["2012-05-07",33.5115,33.9884,33.4628,33.9543,1671386.0],["2012-05-08",33.3898,33.4725,32.6164,33.1757,2549378.0],["2012-05-09",32.392,32.8504,32.3627,32.6039,3637169.0],["2012-05-10",32.5941,33.0081,32.5842,32.6976,3684991.0],["2012-05-11",32.5596,32.9243,32.4807,32.5054,2445796.0],["2012-05-14",31.9533,32.1357,31.8203,31.909,2080884.0],["2012-05-15",31.6478,31.8203,31.4235,31.4654,2805509.0],["2012-05-16",31.5788,31.7562,31.3027,31.4062,2073766.0],["2012-05-17",31.0218,31.1795,30.8099,30.8394,3876570.0],["2012-05-18",31.1006,31.1253,30.5782,30.6669,2603677.0],["2012-05-21",30.9282,31.2535,30.8592,31.1845,2158544.0],["2012-05-22",31.3224,31.5097,31.0021,31.1499,1319099.0],["2012-05-23",30.8,30.9429,30.3761,31.1499,2121244.0],["2012-05-24",31.2535,31.3373,30.8641,31.0612,1463322.0],["2012-05-25",30.8986,31.1697,30.8887,30.9676,1389889.0],["2012-05-29",31.219,31.3323,30.8739,31.0415,2274507.0],["2012-05-30",30.4599,30.5338,30.2726,30.4599,2475155.0],["2012-05-31",30.662,30.8343,30.1445,30.6472,2845158.0],["2012-06-01",30.1051,30.2825,29.8783,30.1445,3193654.0],["2012-06-04",30.3367,30.4106,30.0656,30.2332,1567920.0],["2012-06-05",30.4649,30.5092,30.1396,30.3367,1717558.0],["2012-06-06",30.5683,31.2584,30.5585,31.2337,2369137.0],["2012-06-07",31.7759,31.7759,31.1746,31.2091,1755031.0],["2012-06-08",30.6965,31.1697,30.6817,31.1598,1509735.0],["2012-06-11",31.4062,31.4753,31.1105,31.1352,3024830.0],["2012-06-12",31.4605,31.6675,31.1647,31.6576,2618102.0],["2012-06-13",31.7808,32.1209,31.5541,31.702,3094154.0],["2012-06-14",31.8005,32.1456,31.702,32.0223,2620944.0],["2012-06-15",32.6138,32.8405,32.4955,32.7863,3240405.0],["2012-06-18",32.875,32.8997,32.53,32.6335,2589435.0],["2012-06-19",33.2003,33.5453,33.0623,33.3038,3569096.0],["2012-06-20",33.358,33.6833,33.1609,33.3975,3694499.0],["2012-06-21",33.0377,33.0968,32.1949,32.2146,3075211.0],["2012-06-22",32.3378,32.53,32.116,32.5152,3063319.0],["2012-06-25",31.8893,31.9681,31.7439,31.9336,5280477.0],["2012-06-26",32.0864,32.2614,31.8252,32.1801,3868967.0],["2012-06-27",32.1357,32.4166,32.0568,32.3427,1979458.0],["2012-06-28",32.1949,32.4857,31.9977,32.4807,2914399.0],["2012-06-29",33.4468,33.5453,33.0623,33.2348,2822447.0],["2012-07-02",33.4123,33.4813,33.1923,33.4123,1553529.0],["2012-07-03",33.4813,33.9051,33.4468,33.7425,1405448.0],["2012-07-05",33.3482,33.6045,33.2693,33.5207,1139684.0],["2012-07-06",33.432,33.5158,33.2743,33.4172,1596496.0],["2012-07-09",33.0229,33.1905,32.7814,33.1905,2442486.0],["2012-07-10",33.4616,33.5158,33.1215,33.2841,1962233.0],["2012-07-11",33.4418,33.8263,33.4123,33.7277,1334558.0],["2012-07-12",33.4566,33.6981,33.3433,33.5355,1743122.0],["2012-07-13",33.5601,33.9495,33.5404,33.8756,921172.0],["2012-07-16",33.9889,34.2452,33.8706,34.2157,1556125.0],["2012-07-17",34.1466,34.2255,33.7868,34.1664,1391167.0],["2012-07-18",33.7474,34.3044,33.7376,34.3044,1257318.0],["2012-07-19",34.1959,34.4473,34.1614,34.3487,1267081.0],["2012-07-20",34.053,34.2452,34.0431,34.1614,1464283.0],["2012-07-23",33.2891,33.6784,33.151,33.5996,1582445.0],["2012-07-24",33.4073,33.4517,32.8997,33.2496,1743325.0],["2012-07-25",33.4369,33.6341,33.2447,33.5453,2574972.0],["2012-07-26",32.875,33.4221,32.875,33.1905,4921499.0],["2012-07-27",33.156,33.432,33.0254,33.358,4928623.0],["2012-07-30",33.2891,33.8263,33.2891,33.7474,2275292.0],["2012-07-31",33.8263,33.9298,33.57,33.6143,2610864.0],["2012-08-01",33.7031,33.9963,33.5601,33.8361,2856803.0],["2012-08-02",33.8361,34.0333,33.4665,33.6685,3736762.0],["2012-08-03",34.4227,34.6445,34.3832,34.4621,2860488.0],["2012-08-06",34.5558,34.7085,34.472,34.472,1891426.0],["2012-08-07",35.0141,35.2359,34.9895,35.0585,1879576.0],["2012-08-08",35.2381,35.3379,35.1583,35.2181,2232996.0],["2012-08-09",35.2231,35.5823,35.1633,35.4227,3028115.0],["2012-08-10",35.1383,35.4776,35.0435,35.3828,2108488.0],["2012-08-13",35.3079,35.3528,35.1583,35.2481,1431770.0],["2012-08-14",35.4676,35.4875,35.2381,35.3428,1099638.0],["2012-08-15",35.4426,35.5075,35.288,35.3977,1789357.0],["2012-08-16",35.2281,35.4277,35.1563,35.3678,1602944.0],["2012-08-17",35.4077,35.4377,35.2431,35.278,1512271.0],["2012-08-20",35.1333,35.3279,35.0735,35.293,1611400.0],["2012-08-21",35.3029,35.5324,35.1533,35.2331,1203064.0],["2012-08-22",35.0186,35.2481,34.9587,35.1682,1541084.0],["2012-08-23",35.0884,35.2181,35.0136,35.0535,1436291.0],["2012-08-24",35.0984,35.3379,34.9986,35.0984,1470936.0],["2012-08-27",35.1134,35.182,35.0036,35.0036,824001.0],["2012-08-28",35.1183,35.258,35.0485,35.1732,1664683.0],["2012-08-29",35.1283,35.1533,34.9238,34.9487,1139344.0],["2012-08-30",34.9837,35.0076,34.7093,34.814,925624.0],["2012-08-31",35.1234,35.1732,34.7741,34.9088,1357608.0],["2012-09-04",34.9587,34.9737,34.5795,34.6943,1627056.0],["2012-09-05",34.6893,34.7192,34.5196,34.5645,1450177.0],["2012-09-06",34.7841,35.4227,34.7741,35.4027,1591590.0],["2012-09-07",35.4925,35.7769,35.4776,35.717,1755992.0],["2012-09-10",35.5324,35.6771,35.3977,35.4127,1249194.0],["2012-09-11",35.5923,35.8817,35.5873,35.7869,1116864.0],["2012-09-12",35.8567,35.9016,35.6347,35.7869,994723.0],["2012-09-13",35.9865,36.7648,35.8917,36.5402,2893927.0],["2012-09-14",36.6999,36.8995,36.1661,36.201,6369113.0],["2012-09-17",36.3706,36.6201,36.2259,36.2459,1841820.0],["2012-09-18",36.181,36.3756,36.0463,36.176,1669979.0],["2012-09-19",36.1561,36.2708,35.9715,35.9964,2133857.0],["2012-09-20",35.2331,35.6771,35.1932,35.6322,3013598.0],["2012-09-21",35.5923,35.747,35.5225,35.717,2700684.0],["2012-09-24",35.4676,35.6771,35.4227,35.6073,1653233.0],["2012-09-25",35.6422,35.9343,35.4277,35.4377,1846740.0],["2012-09-26",35.1982,35.2281,34.9337,35.1483,2174352.0],["2012-09-27",34.7891,35.2131,34.7492,35.2032,2585100.0],["2012-09-28",34.7541,34.7841,34.4249,34.6294,2401169.0],["2012-10-01",34.7442,35.1034,34.5745,34.6344,2041151.0],["2012-10-02",34.9886,35.0186,34.7442,34.8839,1096733.0],["2012-10-03",34.6843,34.8089,34.5745,34.6793,1835741.0],["2012-10-04",34.6544,34.829,34.5646,34.824,1828909.0],["2012-10-05",35.0984,35.1383,34.799,34.8589,1198051.0],["2012-10-08",34.7342,34.8689,34.6793,34.8689,965168.0],["2012-10-09",34.5795,34.6893,34.3301,34.5645,2404982.0],["2012-10-10",34.2752,34.5521,34.2502,34.345,4793156.0],["2012-10-11",34.6544,34.6943,34.4348,34.4398,1720166.0],["2012-10-12",34.4548,34.5745,34.3301,34.4099,1177258.0],["2012-10-15",34.4149,34.5623,34.2004,34.4997,1004731.0],["2012-10-16",34.804,34.8938,34.6394,34.7392,2341929.0],["2012-10-17",34.9387,35.2131,34.9238,35.1433,1137230.0],["2012-10-18",34.6095,34.819,34.5296,34.5446,2176938.0],["2012-10-19",34.6095,34.6095,34.1654,34.2952,1722219.0],["2012-10-22",34.36,34.5047,34.2053,34.4598,1486342.0],["2012-10-23",33.911,33.9359,33.4919,33.7264,2120302.0],["2012-10-24",34.0008,34.0457,33.8112,33.8312,1388140.0],["2012-10-25",33.8112,33.916,33.5717,33.7912,1612297.0],["2012-10-26",33.8062,33.9559,33.6915,33.8312,1568244.0],["2012-10-31",34.5496,34.5798,34.1405,34.1654,2146951.0],["2012-11-01",34.799,35.2281,34.7541,34.9188,2716050.0],["2012-11-02",34.9387,34.9737,34.5995,34.6544,1868034.0],["2012-11-05",34.5696,34.6494,34.4098,34.5945,1050094.0],["2012-11-06",34.5396,34.7641,34.4797,34.6893,1387323.0],["2012-11-07",34.4847,34.5047,34.1904,34.4199,2059768.0],["2012-11-08",34.2053,34.3101,33.9359,33.9359,1622275.0],["2012-11-09",33.7763,34.0467,33.7613,33.926,1503912.0],["2012-11-12",33.926,34.0007,33.8362,33.9758,1410171.0],["2012-11-13",33.6865,34.2403,33.6516,33.8761,2014696.0],["2012-11-14",33.9064,33.9064,33.4314,33.4465,1883085.0],["2012-11-15",33.3809,33.5577,33.0777,33.1231,2574028.0],["2012-11-16",32.8099,32.9261,32.4258,32.8604,2813344.0],["2012-11-19",33.012,33.4819,32.9968,33.4718,1753565.0],["2012-11-20",33.2444,33.391,33.1787,33.3708,1373897.0],["2012-11-21",33.492,33.5223,33.3253,33.4465,1658466.0],["2012-11-23",33.5577,33.8558,33.5375,33.8508,941342.0],["2012-11-26",33.6082,33.7649,33.552,33.7396,1197541.0],["2012-11-27",33.6588,33.6739,33.4617,33.5122,1562449.0],["2012-11-28",33.396,33.8154,33.2846,33.78,1398568.0],["2012-11-29",33.7042,33.8912,33.6335,33.8003,1051174.0],["2012-11-30",33.962,34.0681,33.7649,33.8407,1582872.0],["2012-12-03",33.8457,33.9013,33.6689,33.6992,1023521.0],["2012-12-04",33.9367,33.9418,33.7649,33.8407,1127465.0],["2012-12-05",33.775,33.9711,33.6942,33.8407,1401654.0],["2012-12-06",34.1085,34.1186,33.8508,33.9367,1100848.0],["2012-12-07",33.9215,34.0327,33.77,33.8761,1407024.0],["2012-12-10",34.063,34.1894,34.0479,34.1388,1323652.0],["2012-12-11",34.3308,34.442,34.2348,34.2651,1242891.0],["2012-12-12",34.6947,34.8867,34.5986,34.6643,1356622.0],["2012-12-13",34.8917,34.9018,34.5178,34.5481,2176582.0],["2012-12-14",34.6593,34.7704,34.6037,34.6694,2402122.0],["2012-12-17",34.7098,34.917,34.7098,34.8109,1235575.0],["2012-12-18",35.1393,35.2657,35.0433,35.2505,2016613.0],["2012-12-19",35.2808,35.335,35.0635,35.0686,1569389.0],["2012-12-20",35.2101,35.3061,35.1014,35.2404,1339968.0],["2012-12-21",34.7149,35.0282,34.7149,35.013,1314470.0],["2012-12-24",34.9423,34.9928,34.7351,34.7351,664519.0],["2012-12-26",34.7907,35.0181,34.7907,34.8564,815016.0],["2012-12-27",35.3314,35.3364,34.8741,35.1343,1782665.0],["2012-12-28",34.7604,34.9322,34.6138,34.6138,1332416.0],["2012-12-31",34.5481,34.8665,34.5127,34.8412,1775560.0],["2013-01-02",35.104,35.1747,34.6845,34.9827,2999814.0],["2013-01-03",34.8362,35.0585,34.8261,34.8665,1845684.0],["2013-01-04",34.7957,35.1141,34.7856,35.0585,1939538.0],["2013-01-07",34.629,34.9119,34.622,34.8614,2014269.0],["2013-01-08",34.7452,34.7856,34.5481,34.7856,2265710.0],["2013-01-09",34.5633,34.73,34.538,34.5987,1424229.0],["2013-01-10",34.8463,35.0206,34.8109,34.9574,1567494.0],["2013-01-11",35.1798,35.1798,35.0578,35.1747,1253136.0],["2013-01-14",34.9574,35.2,34.8715,35.2,1632222.0],["2013-01-15",34.9069,35.2454,34.9069,35.2202,1197341.0],["2013-01-16",35.0433,35.1267,34.9069,34.9271,1904057.0],["2013-01-17",35.2707,35.5284,35.1494,35.3971,2156515.0],["2013-01-18",35.488,35.5486,35.3162,35.4476,1745325.0],["2013-01-22",35.4627,35.6447,35.3314,35.5941,1199902.0],["2013-01-23",35.4122,35.5638,35.3061,35.4981,1184509.0],["2013-01-24",35.3768,35.6497,35.3591,35.5537,1164076.0],["2013-01-25",36.3015,36.3117,35.9984,36.1095,2318093.0],["2013-01-28",36.2055,36.2813,36.0944,36.1752,1746758.0],["2013-01-29",36.4279,36.7462,36.3875,36.6906,1920937.0],["2013-01-30",36.7311,36.8852,36.6553,36.7462,1989570.0],["2013-01-31",36.2864,36.2965,35.6295,35.6345,5927929.0],["2013-02-01",35.5032,35.8367,35.3667,35.8316,2704718.0],["2013-02-04",35.0635,35.1924,34.8412,34.8412,4366195.0],["2013-02-05",35.0231,35.1242,34.7755,34.7755,1781026.0],["2013-02-06",34.634,34.8463,34.6138,34.7907,4362548.0],["2013-02-07",34.4218,34.4471,33.9872,34.1641,5498045.0],["2013-02-08",34.1186,34.2449,33.962,34.0933,6897519.0],["2013-02-11",33.8811,34.0984,33.8371,34.0226,3057748.0],["2013-02-12",34.1085,34.255,34.0327,34.2399,2295391.0],["2013-02-13",34.1938,34.2911,34.0966,34.2706,3498478.0],["2013-02-14",33.6922,33.9635,33.682,33.8867,3492234.0],["2013-02-15",33.6462,33.7327,33.4773,33.5848,3204151.0],["2013-02-19",33.9737,34.1682,33.9379,34.0761,2391831.0],["2013-02-20",33.9482,33.9737,33.5489,33.5592,5377705.0],["2013-02-21",33.3442,33.4957,33.1856,33.3596,2433047.0],["2013-02-22",33.595,33.7946,33.4159,33.7793,1625714.0],["2013-02-25",33.7486,33.9175,33.0269,33.0269,2425504.0],["2013-02-26",33.3442,33.4005,33.0653,33.2112,1978359.0],["2013-02-27",33.1702,33.6052,33.1344,33.5438,3261245.0],["2013-02-28",33.6308,33.81,33.5643,33.6001,1619072.0],["2013-03-01",33.549,33.7844,33.4312,33.6667,2822679.0],["2013-03-04",33.6667,33.7485,33.5336,33.6871,1815097.0],["2013-03-05",34.1989,34.2092,33.9533,34.1017,2020317.0],["2013-03-06",34.158,34.1887,33.8816,34.0505,1740634.0],["2013-03-07",34.0966,34.3422,34.0659,34.2399,1458174.0],["2013-03-08",33.9123,33.9584,33.7895,33.8663,2418281.0],["2013-03-11",33.8458,33.9482,33.769,33.856,4296937.0],["2013-03-12",33.897,33.9145,33.769,33.769,3447526.0],["2013-03-13",33.7588,33.7895,33.6334,33.7434,2085593.0],["2013-03-14",33.897,34.1734,33.856,34.0761,3368175.0],["2013-03-15",33.7486,33.897,33.6769,33.8816,3118718.0],["2013-03-18",33.4517,33.7306,33.4517,33.5592,1792818.0],["2013-03-19",33.7127,33.7127,33.3801,33.5848,2543747.0],["2013-03-20",33.7588,33.8253,33.5899,33.7434,2444622.0],["2013-03-21",33.2879,33.5899,33.2879,33.4261,3873411.0],["2013-03-22",33.5694,33.856,33.4722,33.6359,3872618.0],["2013-03-25",33.4773,33.5797,33.1395,33.2009,2767768.0],["2013-03-26",33.3289,33.6411,33.2879,33.595,2267999.0],["2013-03-27",33.0883,33.3903,33.0832,33.334,4852942.0],["2013-03-28",33.1856,33.4363,33.0167,33.3493,5249166.0],["2013-04-01",33.3698,33.4108,33.2342,33.2675,1812113.0],["2013-04-02",33.3801,33.421,33.2623,33.2623,8245876.0],["2013-04-03",33.2419,33.3033,33.0678,33.119,4705127.0],["2013-04-04",32.9041,33.0116,32.7761,32.8273,3979550.0],["2013-04-05",32.5049,32.8836,32.423,32.8324,3430118.0],["2013-04-08",32.6763,32.6993,32.4486,32.6584,2758285.0],["2013-04-09",32.684,32.986,32.6277,32.8887,3151810.0],["2013-04-10",33.1037,33.2674,33.0423,33.1241,2670184.0],["2013-04-11",33.3238,33.55,33.2879,33.4619,2054296.0],["2013-04-12",33.4415,33.4671,33.3238,33.4005,3339923.0],["2013-04-15",33.0371,33.1502,32.8759,32.9348,3685335.0],["2013-04-16",33.2419,33.2828,33.1165,33.2777,3065674.0],["2013-04-17",32.8068,32.8375,32.5253,32.7198,3576570.0],["2013-04-18",32.7352,32.9143,32.5663,32.7659,3329583.0],["2013-04-19",32.7403,32.8043,32.5867,32.7761,3003037.0],["2013-04-22",32.8631,33.1702,32.7045,33.073,2485943.0],["2013-04-23",33.2572,33.7025,33.2163,33.6615,2442544.0],["2013-04-24",33.9942,34.1733,33.9686,34.0198,1996789.0],["2013-04-25",34.2911,34.5674,34.2399,34.3013,2178579.0],["2013-04-26",34.1734,34.3115,34.0863,34.1785,1697403.0],["2013-04-29",34.4753,34.6539,34.46,34.5367,2012682.0],["2013-04-30",34.8387,34.895,34.7005,34.7875,2200945.0],["2013-05-01",35.1355,35.1611,34.6186,34.6442,2552881.0],["2013-05-02",34.9257,35.0588,34.8745,35.0281,2396658.0],["2013-05-03",35.3505,35.6013,35.2942,35.3505,2407372.0],["2013-05-06",35.3044,35.3582,35.0588,35.1867,2192177.0],["2013-05-07",35.2533,35.3658,35.0741,35.1458,1450267.0],["2013-05-08",35.6678,35.7958,35.5911,35.6218,2258837.0],["2013-05-09",35.6166,35.6474,35.3147,35.4324,1251981.0],["2013-05-10",35.2737,35.3556,35.0997,35.3454,1468428.0],["2013-05-13",35.2123,35.3607,35.1867,35.3403,2543729.0],["2013-05-14",35.3659,35.7037,35.3659,35.6985,3552315.0],["2013-05-15",35.2682,35.3952,34.9986,35.0297,3055067.0],["2013-05-16",35.0349,35.2163,34.9052,34.9052,3533857.0],["2013-05-17",35.1437,35.2526,35.0712,35.1541,1309299.0],["2013-05-20",35.0245,35.2682,35.0245,35.206,1252725.0],["2013-05-21",35.2682,35.6259,35.2474,35.4548,1258493.0],["2013-05-22",35.403,35.6052,35.0297,35.04,2682900.0],["2013-05-23",35.0141,35.1749,34.7964,35.1541,1710476.0],["2013-05-24",34.8015,34.9571,34.7103,34.9467,1171235.0],["2013-05-28",35.3667,35.3978,34.9778,34.9986,1277018.0],["2013-05-29",35.0038,35.1483,34.8949,35.0867,1203524.0],["2013-05-30",35.0141,35.1386,34.9338,35.0712,1744832.0],["2013-05-31",34.8897,34.9104,34.3504,34.4127,2011526.0],["2013-06-03",34.4179,34.6978,34.2727,34.6615,2381314.0],["2013-06-04",34.6356,34.6667,34.2364,34.4178,2547077.0],["2013-06-05",34.2467,34.2882,33.8942,33.8942,2780237.0],["2013-06-06",33.9305,34.1042,33.876,33.9771,1857252.0],["2013-06-07",33.8994,34.0186,33.6971,33.8112,2935517.0],["2013-06-10",33.9771,34.3453,33.9097,34.2467,1547203.0],["2013-06-11",34.1171,34.423,34.0808,34.2156,2175670.0],["2013-06-12",34.506,34.506,34.0653,34.0756,1893635.0],["2013-06-13",34.1223,34.4645,34.0964,34.3971,1867222.0],["2013-06-14",33.9979,34.1119,33.9097,33.9356,2089569.0],["2013-06-17",34.4178,34.5423,34.0756,34.169,2555448.0],["2013-06-18",34.1742,34.3297,34.143,34.2156,1624114.0],["2013-06-19",34.2467,34.2882,33.8216,33.8475,2075010.0],["2013-06-20",33.4638,33.5208,33.2668,33.3342,3381692.0],["2013-06-21",33.246,33.3633,32.9505,33.2823,4048857.0],["2013-06-24",32.6757,33.1527,32.5409,32.8883,4297817.0],["2013-06-25",32.9194,32.9661,32.6394,32.655,4662906.0],["2013-06-26",32.9868,33.0646,32.7794,33.0283,2456955.0],["2013-06-27",33.2046,33.3912,33.1942,33.3549,2086468.0],["2013-06-28",33.2046,33.2771,32.992,33.0801,2100143.0],["2013-07-01",33.2616,33.3668,33.132,33.1786,2136130.0],["2013-07-02",33.0387,33.1838,32.8987,33.0179,1761831.0],["2013-07-03",32.7846,32.9246,32.6394,32.8779,1040919.0],["2013-07-05",32.712,32.7846,32.4839,32.7794,2104078.0],["2013-07-08",33.0023,33.1786,32.95,33.1216,1530233.0],["2013-07-09",33.2823,33.526,33.1475,33.4742,1948122.0],["2013-07-10",33.5468,33.9408,33.5105,33.8164,2681413.0],["2013-07-11",34.5682,34.6875,34.2986,34.6564,2768419.0],["2013-07-12",34.7393,34.8067,34.5371,34.7238,2067673.0],["2013-07-15",34.6252,34.7238,34.3867,34.423,2575540.0],["2013-07-16",34.76,34.8456,34.6512,34.8274,2374379.0],["2013-07-17",35.1593,35.1645,34.8534,34.9623,1783493.0],["2013-07-18",35.1697,35.3408,35.0193,35.1075,1794864.0],["2013-07-19",35.1489,35.3148,35.0608,35.2682,1340353.0],["2013-07-22",35.5534,35.683,35.3045,35.3356,2071023.0],["2013-07-23",35.4185,35.5041,35.2837,35.4704,1660257.0],["2013-07-24",35.6467,35.6674,35.429,35.543,1988573.0],["2013-07-25",35.4134,35.6207,35.403,35.6104,1423614.0],["2013-07-26",35.4549,35.5741,35.2475,35.5223,1767436.0],["2013-07-29",35.2734,35.2889,35.0581,35.0919,1521906.0],["2013-07-30",35.1178,35.1386,34.8482,34.9104,1472895.0],["2013-07-31",35.206,35.4704,35.1023,35.4393,2479438.0],["2013-08-01",33.609,33.7749,33.329,33.4275,6977241.0],["2013-08-02",33.2512,33.4483,33.189,33.3134,4369272.0],["2013-08-05",33.3653,33.4378,33.1994,33.412,2268360.0],["2013-08-06",33.3653,33.4223,33.1838,33.3394,1401163.0],["2013-08-07",33.3757,33.4431,33.1838,33.1994,1709110.0],["2013-08-08",33.412,33.5053,33.2979,33.469,1751833.0],["2013-08-09",33.6245,33.7179,33.5105,33.5831,1530528.0],["2013-08-12",33.1942,33.4171,33.189,33.3912,1895950.0],["2013-08-13",33.4794,33.6971,33.412,33.5623,2842413.0],["2013-08-14",33.8673,33.9725,33.5676,33.5886,1715852.0],["2013-08-15",33.352,33.4874,33.168,33.4519,3155656.0],["2013-08-16",33.699,33.7096,33.6044,33.6517,2928450.0],["2013-08-19",33.7727,33.7937,33.5203,33.5466,2407344.0],["2013-08-20",33.6517,33.7201,33.515,33.5623,1606960.0],["2013-08-21",33.5045,33.641,33.4309,33.4624,2230812.0],["2013-08-22",33.4572,33.5834,33.4361,33.4782,2015730.0],["2013-08-23",33.6727,33.9146,33.6412,33.8725,1660503.0],["2013-08-26",33.9567,33.9882,33.7516,33.7779,1335316.0],["2013-08-27",33.8936,34.309,33.8883,34.0829,2353091.0],["2013-08-28",34.7454,34.9031,34.6498,34.7349,1783675.0],["2013-08-29",34.4404,34.514,34.3458,34.3616,1550416.0],["2013-08-30",34.004,34.0776,33.8463,33.9619,1982879.0],["2013-09-03",34.0408,34.0829,33.8515,34.0461,1787448.0],["2013-09-04",33.9146,34.2248,33.8726,34.0671,1708032.0],["2013-09-05",33.8778,34.0934,33.862,34.0198,1508509.0],["2013-09-06",34.2038,34.2196,33.9619,34.1302,1557003.0],["2013-09-09",33.8673,34.2091,33.8463,34.1407,1793769.0],["2013-09-10",34.0461,34.1249,33.9935,33.9935,2193062.0],["2013-09-11",34.0934,34.4352,34.0934,34.4352,2891789.0],["2013-09-12",34.4878,34.6192,34.3405,34.3773,939044.0],["2013-09-13",34.3879,34.5193,34.3721,34.4352,1073555.0],["2013-09-16",34.8085,34.8138,34.2722,34.309,1833656.0],["2013-09-17",34.3353,34.3931,34.1249,34.1565,4002116.0],["2013-09-18",34.4036,34.8716,34.1969,34.8295,2569523.0],["2013-09-19",34.9662,34.9662,34.7927,34.9189,1959860.0],["2013-09-20",34.8716,34.9978,34.5929,34.6455,2134947.0],["2013-09-23",34.6508,34.6823,34.4877,34.5088,2454825.0],["2013-09-24",34.5246,34.5903,34.4299,34.4615,2448589.0],["2013-09-25",34.3405,34.5614,34.3405,34.5088,2927191.0],["2013-09-26",34.493,34.6876,34.493,34.6034,1388026.0],["2013-09-27",34.5719,34.6613,34.4509,34.6402,1879810.0],["2013-09-30",34.5719,34.7297,34.514,34.5351,1932907.0],["2013-10-01",34.3773,34.5009,34.2879,34.2985,1691987.0],["2013-10-02",34.3248,34.4509,34.1249,34.4352,2096657.0],["2013-10-03",34.3826,34.4931,34.3558,34.4509,1977014.0],["2013-10-04",34.3984,34.524,34.3353,34.4352,1935006.0],["2013-10-07",33.9094,34.2701,33.9041,34.0513,2258150.0],["2013-10-08",33.9987,34.0671,33.6149,33.6149,2843579.0],["2013-10-09",33.4624,33.5465,33.2679,33.3573,2366776.0],["2013-10-10",33.6149,33.7832,33.5623,33.7569,2803240.0],["2013-10-11",33.8568,33.9987,33.8095,33.9462,2194785.0],["2013-10-14",34.025,34.1534,33.9725,34.146,1115662.0],["2013-10-15",34.1565,34.3773,34.1512,34.3195,1429895.0],["2013-10-16",34.6139,34.7138,34.4456,34.5508,1506700.0],["2013-10-17",34.5456,34.8979,34.5193,34.8926,1218279.0],["2013-10-18",35.0346,35.2186,34.9978,35.1976,2484356.0],["2013-10-21",35.2134,35.5341,35.1555,35.471,3159837.0],["2013-10-22",35.5814,35.8706,35.5762,35.6866,3614498.0],["2013-10-23",35.6603,35.7234,35.5131,35.5709,2775910.0],["2013-10-24",36.0231,36.0284,35.8391,35.8496,3637185.0],["2013-10-25",36.3438,36.3438,36.0783,36.1914,2829382.0],["2013-10-28",36.1598,36.2913,36.0967,36.1703,1402602.0],["2013-10-29",36.6541,36.6804,36.4806,36.5384,3875509.0],["2013-10-30",36.8907,36.9065,36.6278,36.6751,3515967.0],["2013-10-31",35.1555,35.2239,34.8979,35.0609,7627445.0],["2013-11-01",35.0609,35.1608,34.9662,35.1292,2808038.0],["2013-11-04",35.2712,35.3133,35.1555,35.2975,1666395.0],["2013-11-05",35.1082,35.2344,34.9715,35.0924,2250207.0],["2013-11-06",35.45,35.492,35.1713,35.2554,1794585.0],["2013-11-07",35.0346,35.1135,34.7244,34.7244,2628897.0],["2013-11-08",34.514,34.7454,34.4877,34.7401,2105915.0],["2013-11-11",34.8558,34.9447,34.8032,34.8769,1250684.0],["2013-11-12",34.7769,34.9137,34.7428,34.8558,1932232.0],["2013-11-13",34.7172,35.0424,34.6693,35.0104,2353065.0],["2013-11-14",35.1543,35.4262,35.117,35.3302,2608604.0],["2013-11-15",35.8739,36.0019,35.81,35.9859,2745394.0],["2013-11-18",36.4976,36.4976,35.9486,35.9646,1904744.0],["2013-11-19",36.0125,36.0712,35.9318,35.9646,2181893.0],["2013-11-20",36.295,36.3483,35.9272,35.9699,1574826.0],["2013-11-21",36.2098,36.2417,36.0552,36.0925,1424010.0],["2013-11-22",36.2684,36.391,36.2257,36.3323,1250151.0],["2013-11-25",36.1565,36.1831,35.9806,35.9859,1417555.0],["2013-11-26",35.9166,35.9374,35.5594,35.6447,1485576.0],["2013-11-27",35.7193,35.794,35.4741,35.5328,1140267.0],["2013-11-29",35.6661,35.8206,35.5541,35.5541,712707.0],["2013-12-02",35.3569,35.6127,35.3036,35.4262,1042386.0],["2013-12-03",35.2289,35.5221,35.1596,35.5221,3443570.0],["2013-12-04",35.0157,35.2023,34.9891,35.1597,1749697.0],["2013-12-05",35.0051,35.1063,34.9571,35.085,1764066.0],["2013-12-06",35.9112,36.1245,35.8419,36.0871,3181648.0],["2013-12-09",36.1778,36.2577,36.1351,36.2257,1965175.0],["2013-12-10",36.3323,36.5296,36.2897,36.3537,1685514.0],["2013-12-11",36.439,36.4443,36.1831,36.327,2341258.0],["2013-12-12",36.3323,36.343,35.6767,35.7513,4645403.0],["2013-12-13",35.65,35.7567,35.4422,35.4848,2866022.0],["2013-12-16",35.8366,36.0445,35.8206,36.0072,3483850.0],["2013-12-17",35.9592,36.0072,35.8686,35.9486,1398975.0],["2013-12-18",36.2098,36.5828,36.1085,36.4976,2124147.0],["2013-12-19",36.5616,36.8494,36.5242,36.8494,1785490.0],["2013-12-20",36.9827,37.1799,36.9827,37.0733,2583387.0],["2013-12-23",37.4837,37.521,37.3398,37.3665,2167968.0],["2013-12-24",37.4518,37.521,37.2812,37.4944,821938.0],["2013-12-26",37.4997,37.7316,37.4891,37.7023,926544.0],["2013-12-27",38.0913,38.1021,37.8462,37.8835,2292874.0],["2013-12-30",37.9208,37.9528,37.6969,37.7342,1498315.0],["2013-12-31",37.8835,38.0028,37.8462,37.9901,1137030.0],["2014-01-02",37.9528,37.9528,37.6143,37.6596,2152468.0],["2014-01-03",37.9048,37.9315,37.7023,37.7289,2130922.0],["2014-01-06",37.601,37.6276,37.4624,37.4784,1701964.0],["2014-01-07",37.7716,37.8355,37.6383,37.8035,1775608.0],["2014-01-08",37.6596,37.7257,37.4624,37.5317,3136789.0],["2014-01-09",37.7129,37.7449,37.5317,37.6596,2116751.0],["2014-01-10",38.3792,38.4059,38.1607,38.3792,4678481.0],["2014-01-13",38.118,38.262,37.8728,37.8728,3319389.0],["2014-01-14",37.9581,38.1607,37.8142,38.1074,3718007.0],["2014-01-15",37.9368,38.1021,37.8995,38.0434,2486888.0],["2014-01-16",38.4059,38.4112,38.1447,38.2407,3117121.0],["2014-01-17",37.7876,38.118,37.5903,37.617,6940574.0],["2014-01-21",38.0008,38.0488,37.7237,37.9954,3834074.0],["2014-01-22",38.4165,38.5871,38.3259,38.4272,4855999.0],["2014-01-23",38.8643,38.8643,38.3926,38.5765,7369976.0],["2014-01-24",38.5445,38.5445,37.8728,37.8728,5588153.0],["2014-01-27",37.9262,37.9421,37.5903,37.649,4681574.0],["2014-01-28",37.553,37.681,37.5317,37.601,4149357.0],["2014-01-29",37.2865,37.7662,37.2279,37.5797,3051204.0],["2014-01-30",38.0861,38.1874,37.7343,38.0328,3772017.0],["2014-01-31",36.9933,37.0626,36.8121,36.8334,5844862.0],["2014-02-03",36.6149,36.7428,36.1405,36.1458,3288876.0],["2014-02-04",36.1724,36.3537,36.1138,36.1724,3452169.0],["2014-02-05",36.2364,36.3857,36.2097,36.3164,2128160.0],["2014-02-06",36.5669,36.7428,36.5402,36.6628,1776682.0],["2014-02-07",36.6522,36.9027,36.6042,36.892,1284136.0],["2014-02-10",36.8547,36.9134,36.7534,36.8441,2270557.0],["2014-02-11",37.1692,37.7396,37.1586,37.6863,2231143.0],["2014-02-12",37.7727,38.0642,37.7673,37.9184,2117845.0],["2014-02-13",38.1776,38.4152,38.0804,38.4152,1754479.0],["2014-02-14",38.3234,38.6527,38.2694,38.6527,1768455.0],["2014-02-18",38.8903,39.2466,38.8633,39.1603,2426023.0],["2014-02-19",39.0955,39.4086,39.0361,39.0361,2642537.0],["2014-02-20",39.3924,39.63,39.2504,39.5976,2323900.0],["2014-02-21",39.6624,39.8244,39.6138,39.6678,2225104.0],["2014-02-24",39.549,40.0457,39.5382,39.9377,1894139.0],["2014-02-25",39.6894,39.7758,39.3762,39.5706,1690211.0],["2014-02-26",39.414,39.5868,39.2359,39.3978,1959777.0],["2014-02-27",39.0847,39.4788,39.0631,39.36,1850355.0],["2014-02-28",39.4356,39.603,39.2844,39.3438,1843460.0],["2014-03-03",38.9011,39.0847,38.704,38.7607,2360638.0],["2014-03-04",39.3924,39.5836,39.3654,39.5328,2467179.0],["2014-03-05",39.3222,39.5058,39.2629,39.3924,1143406.0],["2014-03-06",39.0847,39.36,39.0577,39.2142,1722248.0],["2014-03-07",39.3924,39.4032,39.1495,39.3114,1433743.0],["2014-03-10",39.2952,39.576,39.2035,39.522,3403437.0],["2014-03-11",39.36,39.5544,39.2196,39.2412,2097678.0],["2014-03-12",38.9659,39.2142,38.8957,39.1063,934067.0],["2014-03-13",39.1872,39.2574,38.3504,38.3612,2416213.0],["2014-03-14",38.3558,38.6797,38.3558,38.5339,3416576.0],["2014-03-17",38.8579,38.9821,38.6473,38.7931,1870494.0],["2014-03-18",38.8471,39.1927,38.8417,38.9929,1777726.0],["2014-03-19",38.9443,39.0469,38.3936,38.6797,2298851.0],["2014-03-20",38.156,38.5124,38.1344,38.4422,1400640.0],["2014-03-21",38.3126,38.7526,38.3126,38.4746,1932320.0],["2014-03-24",38.6635,38.7121,38.3126,38.5393,1024433.0],["2014-03-25",38.8201,39.0361,38.5825,38.8795,1687056.0],["2014-03-26",39.2251,39.2467,38.9497,39.0037,1629265.0],["2014-03-27",39.1603,39.3384,38.9875,39.1225,1386982.0],["2014-03-28",39.4842,39.5895,39.3492,39.5706,1820476.0],["2014-03-31",39.6192,39.7434,39.3924,39.4464,1615049.0],["2014-04-01",39.6516,39.7272,39.4896,39.5382,1292161.0],["2014-04-02",39.5112,39.603,39.3816,39.4842,1300098.0],["2014-04-03",39.4896,39.5706,39.4086,39.5112,1311239.0],["2014-04-04",39.6462,39.8028,39.441,39.5166,1777045.0],["2014-04-07",39.6624,39.8028,39.468,39.468,1740354.0],["2014-04-08",39.9108,39.9432,39.7326,39.7704,3519596.0],["2014-04-09",39.9215,40.2347,39.7866,40.2077,2673480.0],["2014-04-10",40.1321,40.1429,39.6354,39.6354,2364615.0],["2014-04-11",39.5598,39.8568,39.5004,39.5922,3371053.0],["2014-04-14",39.7542,40.076,39.6462,40.0025,1906106.0],["2014-04-15",40.3049,40.4183,40.0889,40.4075,2389305.0],["2014-04-16",40.3643,40.448,40.2887,40.3481,1797202.0],["2014-04-17",40.5478,40.942,40.5262,40.8718,2242864.0],["2014-04-21",40.7584,40.9495,40.7476,40.807,1014673.0],["2014-04-22",40.7422,40.9064,40.5856,40.591,1753944.0],["2014-04-23",40.6882,40.8394,40.6342,40.7476,1773130.0],["2014-04-24",40.7638,40.9204,40.6153,40.9042,1663145.0],["2014-04-25",40.7152,40.9042,40.645,40.7422,1397688.0],["2014-04-28",40.8988,41.0338,40.8178,40.9258,2417666.0],["2014-04-29",41.1633,41.4549,41.1526,41.3091,2931888.0],["2014-04-30",42.8533,42.9559,42.4646,42.5132,6017842.0],["2014-05-01",42.8695,42.9019,42.4241,42.6805,5688353.0],["2014-05-02",42.6535,43.0261,42.578,42.8857,3971943.0],["2014-05-05",42.7615,42.9991,42.7183,42.9073,2115714.0],["2014-05-06",42.8371,43.0207,42.8263,42.9073,2341231.0],["2014-05-07",43.2312,43.4634,43.0558,43.3608,3923750.0],["2014-05-08",43.5552,43.6416,43.4202,43.4634,3185346.0],["2014-05-09",43.1503,43.1773,42.9419,42.9883,2571349.0],["2014-05-12",43.3122,43.3554,42.9613,43.1449,2029524.0],["2014-05-13",43.2096,43.2258,42.9937,43.0693,1275159.0],["2014-05-14",42.7961,43.2222,42.7797,42.9818,1787711.0],["2014-05-15",43.184,43.2004,42.9545,43.0146,1732760.0],["2014-05-16",43.1294,43.2004,43.0361,43.1294,1448245.0],["2014-05-19",43.3424,43.4298,43.1621,43.2987,2263639.0],["2014-05-20",43.0365,43.1949,42.9054,43.0419,1244985.0],["2014-05-21",43.3424,43.3698,43.2168,43.2769,2128307.0],["2014-05-22",43.479,43.6375,43.4681,43.4681,3788136.0],["2014-05-23",43.3261,43.3643,43.1895,43.2113,2716936.0],["2014-05-27",43.2004,43.2113,42.8671,42.8671,1899663.0],["2014-05-28",42.878,42.878,42.6977,42.6977,2964740.0],["2014-05-29",43.2222,43.2496,42.9893,43.0583,3609193.0],["2014-05-30",42.96,43.031,42.8289,42.9436,3113133.0],["2014-06-02",43.1512,43.1949,43.0037,43.0092,1649586.0],["2014-06-03",43.255,43.3807,43.1458,43.3588,2024620.0],["2014-06-04",43.0419,43.0529,42.7679,42.8289,1002805.0],["2014-06-05",43.0201,43.2059,42.9327,43.1458,1113771.0],["2014-06-06",43.266,43.3793,43.2004,43.3534,1317542.0],["2014-06-09",43.4408,43.4408,43.255,43.2878,803209.0],["2014-06-10",43.184,43.337,43.1567,43.184,822355.0],["2014-06-11",43.1348,43.2332,43.0256,43.0747,779441.0],["2014-06-12",43.5337,43.7686,43.5228,43.5883,2118373.0],["2014-06-13",44.08,44.0855,43.85,43.9817,1767506.0],["2014-06-16",44.1948,44.2767,44.0363,44.1292,1959199.0],["2014-06-17",43.8942,43.9813,43.8014,43.9543,1073256.0],["2014-06-18",44.5936,44.8449,44.4898,44.8067,2042704.0],["2014-06-19",45.0799,45.1126,44.7356,44.7903,1578512.0],["2014-06-20",45.0361,45.1673,44.9597,44.9924,2073243.0],["2014-06-23",45.2492,45.2711,45.1236,45.211,1080121.0],["2014-06-24",45.1127,45.1946,44.6482,44.6537,2927143.0],["2014-06-25",44.6373,44.7138,44.3914,44.6045,2796868.0],["2014-06-26",44.6209,44.916,44.2549,44.8559,1110470.0],["2014-06-27",45.1017,45.1017,44.8121,44.9269,937231.0],["2014-06-30",44.9651,45.2383,44.8231,45.0034,2000389.0],["2014-07-01",45.2929,45.4186,45.1591,45.2328,1064455.0],["2014-07-02",45.435,45.577,45.3257,45.4131,1376035.0],["2014-07-03",45.2875,45.3339,44.9651,45.0361,1080981.0],["2014-07-07",44.9815,45.0361,44.752,44.8668,1113458.0],["2014-07-08",44.7575,44.8886,44.6319,44.8121,1435277.0],["2014-07-09",44.7193,45.0198,44.6373,44.9542,1598518.0],["2014-07-10",44.5116,44.5499,44.1401,44.3095,1442494.0],["2014-07-11",44.5827,44.8067,44.4953,44.7302,1483331.0],["2014-07-14",44.8996,45.0143,44.7411,44.9323,1679098.0],["2014-07-15",45.0908,45.1782,44.7302,44.8012,1472360.0],["2014-07-16",45.1782,45.4077,45.0963,45.3749,1604239.0],["2014-07-17",45.282,45.4678,45.0034,45.0525,1681665.0],["2014-07-18",44.834,45.0307,44.7575,44.9269,937728.0],["2014-07-21",44.4898,44.9542,44.4297,44.8504,790152.0],["2014-07-22",45.1345,45.1837,44.9979,44.9979,894372.0],["2014-07-23",45.1236,45.2001,44.976,45.0689,856617.0],["2014-07-24",45.0471,45.2219,44.9487,45.1072,1036222.0],["2014-07-25",44.8886,44.9241,44.6482,44.7958,671646.0],["2014-07-28",44.6045,44.7411,44.4188,44.7029,781212.0],["2014-07-29",44.8067,44.8685,44.58,44.6155,1145865.0],["2014-07-30",44.3532,44.4188,43.7795,43.9653,2337541.0],["2014-07-31",45.3039,45.3366,44.7083,44.7083,3201309.0],["2014-08-01",44.4078,44.5717,44.1893,44.4024,3381703.0],["2014-08-04",44.539,44.8149,44.1893,44.8121,1512060.0],["2014-08-05",44.9269,44.9433,44.4571,44.5444,1872956.0],["2014-08-06",44.1565,44.6646,44.1565,44.4843,1616293.0],["2014-08-07",44.4024,44.4679,43.8833,43.9653,1881825.0],["2014-08-08",43.7304,43.9708,43.5664,43.9161,1895360.0],["2014-08-11",43.8451,44.1401,43.7959,43.9981,1719033.0],["2014-08-12",43.4299,43.7304,43.4025,43.6757,1387744.0],["2014-08-13",43.7697,43.8471,43.5209,43.6813,1603942.0],["2014-08-14",43.919,44.0959,43.7669,43.8582,1053713.0],["2014-08-15",44.1235,44.2507,43.825,44.118,1126200.0],["2014-08-18",44.4553,44.5437,44.2673,44.5437,1089483.0],["2014-08-19",44.5603,44.7345,44.4884,44.7096,1022167.0],["2014-08-20",44.306,44.3336,44.1346,44.2838,1275443.0],["2014-08-21",44.118,44.2286,44.0682,44.1125,2047051.0],["2014-08-22",43.919,44.0174,43.7034,43.8195,1393331.0],["2014-08-25",43.9466,44.0517,43.7365,43.9356,1265721.0],["2014-08-26",44.118,44.5326,44.1125,44.3778,1706072.0],["2014-08-27",44.3004,44.6377,44.2452,44.6377,1535360.0],["2014-08-28",44.6543,44.9373,44.6377,44.8865,1991732.0],["2014-08-29",44.6709,44.8422,44.5382,44.7648,1533830.0],["2014-09-02",44.7261,44.7593,44.3004,44.3613,1577599.0],["2014-09-03",44.5105,44.6985,44.494,44.6266,1196996.0],["2014-09-04",44.6598,44.7096,44.0461,44.1235,1859701.0],["2014-09-05",44.0627,44.3834,44.0517,44.3226,1264661.0],["2014-09-08",43.6426,43.72,43.2724,43.2943,1877902.0],["2014-09-09",42.9515,43.0786,42.7912,42.9238,2320219.0],["2014-09-10",43.2942,43.4048,43.051,43.3993,1870830.0],["2014-09-11",43.156,43.2444,42.9957,43.2169,1403796.0],["2014-09-12",42.8575,42.9681,42.7082,42.8243,1492557.0],["2014-09-15",42.7027,43.0455,42.6253,42.9515,935429.0],["2014-09-16",42.957,43.6039,42.9515,43.344,1261471.0],["2014-09-17",43.4103,43.438,43.082,43.1173,1018957.0],["2014-09-18",43.4712,43.5652,43.3717,43.4491,940775.0],["2014-09-19",43.6813,43.7365,43.239,43.5375,1010975.0],["2014-09-22",43.3661,43.4712,43.2334,43.4325,1094070.0],["2014-09-23",43.0565,43.2682,42.9249,42.9349,1232925.0],["2014-09-24",43.0289,43.062,42.6695,42.9902,1150025.0],["2014-09-25",42.4097,42.4483,42.0614,42.2051,1600917.0],["2014-09-26",42.0448,42.465,41.89,42.3489,1883383.0],["2014-09-29",42.3986,42.5368,42.2383,42.3765,1354546.0],["2014-09-30",42.2659,42.382,41.9619,42.089,1566240.0],["2014-10-01",41.7352,41.89,41.4256,41.5583,2036058.0],["2014-10-02",41.5085,41.5472,40.5803,41.0718,2158837.0],["2014-10-03",40.7124,40.8175,40.4305,40.6627,1589988.0],["2014-10-06",40.5244,40.8617,40.4747,40.7622,1407912.0],["2014-10-07",40.6074,40.7621,40.4415,40.4415,1393035.0],["2014-10-08",40.6018,41.2376,40.3862,41.2376,2052310.0],["2014-10-09",40.2148,40.3973,39.756,39.8555,3078023.0],["2014-10-10",39.087,39.2611,38.8106,38.8824,5968090.0],["2014-10-13",39.1976,39.3303,38.4955,38.501,3064870.0],["2014-10-14",38.5397,38.5618,37.8597,37.8707,4488482.0],["2014-10-15",37.8762,37.9039,36.975,37.821,5224722.0],["2014-10-16",36.4001,37.2018,36.3117,37.1575,8687552.0],["2014-10-17",37.7491,38.3462,37.668,37.9923,6261345.0],["2014-10-20",37.3731,37.7989,37.2736,37.7712,5281696.0],["2014-10-21",38.2024,38.8493,38.1803,38.8106,4973970.0],["2014-10-22",38.6447,38.9292,38.4457,38.4457,4006180.0],["2014-10-23",38.9377,39.2971,38.7609,39.1589,3660312.0],["2014-10-24",39.0981,39.1976,38.9212,39.1976,1665565.0],["2014-10-27",38.8935,39.192,38.7166,38.9488,1983148.0],["2014-10-28",39.2639,39.5293,39.0759,39.5293,1483937.0],["2014-10-29",39.6952,39.9162,39.1611,39.4519,1765764.0],["2014-10-30",39.2971,39.6122,39.1312,39.4629,1710157.0],["2014-10-31",39.4629,39.7172,39.1533,39.6896,2204873.0],["2014-11-03",39.1865,39.2695,38.689,38.7166,3053427.0],["2014-11-04",38.0808,38.1914,37.7988,38.031,3499065.0],["2014-11-05",37.8375,38.3628,37.6993,38.2743,3373591.0],["2014-11-06",38.3075,38.4568,38.0587,38.4015,2030064.0],["2014-11-07",39.0373,39.275,38.8631,39.2529,2570061.0],["2014-11-10",39.4574,39.5182,39.0538,39.0925,2056558.0],["2014-11-11",38.6945,39.3247,38.5618,39.3192,3388515.0],["2014-11-12",38.7029,39.1791,38.5628,38.5965,2150280.0],["2014-11-13",38.2547,38.462,38.2155,38.3275,2225769.0],["2014-11-14",38.3892,38.9046,38.3444,38.871,1782254.0],["2014-11-17",38.518,38.8934,38.462,38.7982,2193089.0],["2014-11-18",39.364,39.392,38.9943,39.2352,2862133.0],["2014-11-19",39.2408,39.2814,38.899,39.1791,1187743.0],["2014-11-20",39.2856,39.8571,39.2688,39.7786,2201747.0],["2014-11-21",40.1092,40.3389,39.9243,40.2268,2165925.0],["2014-11-24",39.8234,39.9859,39.6498,39.8122,1860591.0],["2014-11-25",39.7618,39.9162,39.4537,39.5713,2074934.0],["2014-11-26",39.9299,40.1708,39.7114,39.9859,3712427.0],["2014-11-28",37.6664,37.7561,37.1398,37.207,4405993.0],["2014-12-01",37.3975,37.8513,37.2182,37.8121,3366253.0],["2014-12-02",38.0586,38.8542,37.9746,38.8542,3217754.0],["2014-12-03",38.2099,38.6469,38.0866,38.4004,3652604.0],["2014-12-04",37.9858,38.0362,37.6328,37.7505,2257546.0],["2014-12-05",37.6944,37.7897,37.4815,37.6104,2967938.0],["2014-12-08",37.1342,37.207,36.6019,36.7532,7248144.0],["2014-12-09",36.4619,37.207,36.4506,36.7308,2928756.0],["2014-12-10",36.3162,36.3162,35.7335,35.8288,3578525.0],["2014-12-11",35.6495,36.2322,35.6327,35.7503,3026519.0],["2014-12-12",35.2573,35.5262,34.8763,34.9155,3913799.0],["2014-12-15",35.0276,35.2461,34.0863,34.1368,4945157.0],["2014-12-16",34.6018,36.1313,34.3833,35.4646,4081256.0],["2014-12-17",36.0081,37.3341,35.8792,36.7924,4273322.0],["2014-12-18",37.0838,37.3023,36.7644,37.2798,5346599.0],["2014-12-19",37.7113,38.49,37.5432,38.4844,4189062.0],["2014-12-22",38.3948,38.462,37.7225,38.1875,3885400.0],["2014-12-23",37.8961,38.5516,37.8345,38.5068,4029646.0],["2014-12-24",38.5292,38.5292,38.053,38.3331,1092913.0],["2014-12-26",38.5292,38.9382,38.4732,38.6133,1605792.0],["2014-12-29",38.3443,38.5852,38.2023,38.2715,4058794.0],["2014-12-30",37.672,37.9129,37.5376,37.7393,3824883.0],["2014-12-31",37.7225,37.7561,37.4507,37.5095,2816931.0],["2015-01-02",37.5488,37.6272,37.1286,37.5264,4496666.0],["2015-01-05",36.3554,36.4339,35.543,35.7447,7235318.0],["2015-01-06",35.6327,36.2378,35.2965,35.3077,7664435.0],["2015-01-07",35.5598,36.0809,35.4254,35.7167,4969365.0],["2015-01-08",36.0081,36.6075,35.8456,36.4395,4673947.0],["2015-01-09",36.1929,36.2699,35.6607,35.98,3734329.0],["2015-01-12",35.431,35.5094,34.9043,35.2573,4648799.0],["2015-01-13",35.4086,35.6047,34.9379,35.2853,2628551.0],["2015-01-14",34.5065,35.0332,34.204,34.8987,6697948.0],["2015-01-15",35.3077,35.5262,34.9043,35.022,8532366.0],["2015-01-16",35.3245,36.1537,35.3133,36.0753,4195103.0],["2015-01-20",36.3386,36.3722,35.8703,36.1873,3356073.0],["2015-01-21",36.6355,36.9101,36.5179,36.7644,3503008.0],["2015-01-22",36.7308,37.1341,36.5291,36.8989,3521010.0],["2015-01-23",36.305,36.9493,36.2602,36.5235,8150396.0],["2015-01-26",36.8597,37.4647,36.6748,37.2294,3415227.0],["2015-01-27",36.9773,37.5151,36.9437,37.3639,3894255.0],["2015-01-28",36.8877,36.9157,35.8736,35.9184,3602848.0],["2015-01-29",35.1845,35.2181,34.6298,34.9099,5425884.0],["2015-01-30",34.2712,34.6074,33.9911,34.4281,6676020.0],["2015-02-02",35.0556,35.3077,34.7699,35.2629,5789622.0],["2015-02-03",36.4563,37.5656,36.4451,37.5376,10603030.0],["2015-02-04",36.4784,37.0277,36.3666,36.6524,8858332.0],["2015-02-05",37.0501,37.5488,36.9941,37.4311,5306936.0],["2015-02-06",37.0838,37.3695,36.9437,37.1118,4870901.0],["2015-02-09",37.1006,37.6261,37.1006,37.3807,4728350.0],["2015-02-10",37.0053,37.0838,36.5571,37.0221,3968508.0],["2015-02-11",36.522,36.8175,36.3572,36.7493,2555342.0],["2015-02-12",36.9653,37.4484,36.88,37.1415,3490878.0],["2015-02-13",37.4029,37.7667,37.4029,37.6928,2950908.0],["2015-02-17",37.437,37.869,37.1585,37.7382,2615810.0],["2015-02-18",37.7041,37.9713,37.6132,37.8178,2384102.0],["2015-02-19",37.1528,37.2914,36.9823,36.988,2586496.0],["2015-02-20",36.9767,37.4313,36.9482,37.3972,2027032.0],["2015-02-23",37.1244,37.2949,36.88,37.0392,2506710.0],["2015-02-24",37.5166,37.5223,37.1244,37.4484,2618076.0],["2015-02-25",37.1699,37.4995,37.0335,37.4882,2253696.0],["2015-02-26",36.9937,37.0505,36.7379,36.8403,2700369.0],["2015-02-27",37.0676,37.4104,37.0392,37.1529,2488013.0],["2015-03-02",36.8744,36.9085,36.3174,36.5447,4226585.0],["2015-03-03",35.8968,36.1099,35.8229,35.9764,7895542.0],["2015-03-04",35.7149,35.8371,35.3626,35.7604,3720261.0],["2015-03-05",35.5444,35.5842,35.3569,35.4308,2632006.0],["2015-03-06",34.942,35.0443,34.6749,34.6919,3335327.0],["2015-03-09",34.8624,35.067,34.7234,34.7544,2991803.0],["2015-03-10",34.0497,34.152,33.3392,33.379,6947076.0],["2015-03-11",33.2767,33.3336,32.9357,33.021,4596895.0],["2015-03-12",33.9928,33.9985,33.2682,33.3392,4534142.0],["2015-03-13",32.68,32.68,32.2935,32.5436,4974712.0],["2015-03-16",32.7425,32.8846,32.4697,32.8334,3166055.0],["2015-03-17",33.2199,33.4018,33.0587,33.2085,3803137.0],["2015-03-18",33.5609,34.618,33.3222,34.5214,5267388.0],["2015-03-19",34.1747,34.3282,33.8337,34.2145,3617332.0],["2015-03-20",34.9079,35.1864,34.7828,34.9704,3321630.0],["2015-03-23",35.6865,35.7377,35.391,35.5558,3573721.0],["2015-03-24",35.5729,35.5729,35.05,35.05,2686633.0],["2015-03-25",35.624,35.749,35.4174,35.4819,2866301.0],["2015-03-26",35.4023,35.5046,34.7715,34.8738,2946525.0],["2015-03-27",34.5498,34.5839,34.2884,34.3736,2870528.0],["2015-03-30",34.8113,34.9051,34.5669,34.6294,1788820.0],["2015-03-31",33.9019,34.1577,33.8053,33.9019,3103805.0],["2015-04-01",34.3566,34.51,34.1008,34.2088,4380059.0],["2015-04-02",34.3111,34.3784,34.0838,34.2884,3050833.0],["2015-04-06",34.8226,35.2034,34.5441,34.9534,2015460.0],["2015-04-07",35.2659,35.5331,35.175,35.2091,2438767.0],["2015-04-08",34.4816,34.4873,33.5524,34.0042,10456969.0],["2015-04-09",33.379,33.9303,33.3677,33.7598,8933628.0],["2015-04-10",33.703,34.0213,33.6973,33.9474,4529368.0],["2015-04-13",34.1122,34.2202,33.9701,33.9872,2769151.0],["2015-04-14",34.5669,34.601,34.3566,34.3566,8755345.0],["2015-04-15",35.0556,35.3966,34.8152,35.3341,4951927.0],["2015-04-16",35.84,36.2264,35.5842,35.9536,3961887.0],["2015-04-17",35.4421,35.6581,35.3626,35.6581,2678825.0],["2015-04-20",35.7718,36.0105,35.6354,35.7206,2493491.0],["2015-04-21",35.6411,35.7791,35.3853,35.4762,3371366.0],["2015-04-22",35.5103,35.5388,35.2432,35.4421,3053322.0],["2015-04-23",35.6922,35.948,35.6183,35.7831,2497302.0],["2015-04-24",35.8116,35.8343,35.5558,35.6695,2033646.0],["2015-04-27",35.9479,36.0869,35.857,35.857,2110386.0],["2015-04-28",35.9479,36.1386,35.7945,36.0218,2416947.0],["2015-04-29",35.8798,36.3582,35.8144,36.09,3014746.0],["2015-04-30",36.1582,36.289,35.9423,36.0503,3188580.0],["2015-05-01",35.9877,36.1469,35.4762,36.1128,3661755.0],["2015-05-04",36.397,36.5504,36.2094,36.2378,3271516.0],["2015-05-05",36.4879,36.6357,36.0787,36.1298,2531476.0],["2015-05-06",36.3288,36.4424,35.9536,36.0787,2085132.0],["2015-05-07",35.5501,35.6581,35.0443,35.3057,5123669.0],["2015-05-08",36.4879,36.522,35.948,36.5106,5928003.0],["2015-05-11",36.4765,36.5788,36.2719,36.5163,4417231.0],["2015-05-12",36.1469,36.397,36.0957,36.1696,3019946.0],["2015-05-13",36.5215,36.7003,36.3773,36.5157,2557610.0],["2015-05-14",36.9368,37.0176,36.5792,36.6657,2417087.0],["2015-05-15",36.3254,36.608,36.1119,36.4753,1932135.0],["2015-05-18",35.9389,36.06,35.7946,35.8523,2061094.0],["2015-05-19",35.6735,35.685,35.2755,35.3332,2670751.0],["2015-05-20",35.5235,35.5812,35.3075,35.4255,2109252.0],["2015-05-21",35.8466,36.0773,35.7543,35.9389,2267194.0],["2015-05-22",35.5062,35.5293,35.2697,35.3043,1862432.0],["2015-05-26",34.6698,34.7736,34.2413,34.4275,3170341.0],["2015-05-27",34.4448,34.8197,34.3871,34.6813,1822831.0],["2015-05-28",34.5948,34.7101,34.3294,34.6813,2269130.0],["2015-05-29",34.6063,34.7678,34.3467,34.4505,1959171.0],["2015-06-01",34.139,34.1736,33.6487,33.9833,3131997.0],["2015-06-02",34.2833,34.5659,34.214,34.3929,2134856.0],["2015-06-03",34.4505,34.6069,34.2775,34.3467,3504928.0],["2015-06-04",33.9371,34.139,33.7237,33.7756,4516057.0],["2015-06-05",33.3199,33.891,33.2796,33.6545,4344138.0],["2015-06-08",33.6775,33.8679,33.5192,33.6429,2766317.0],["2015-06-09",33.4699,33.6429,33.1872,33.418,4657263.0],["2015-06-10",34.0814,34.2602,33.9739,34.1102,3394422.0],["2015-06-11",34.1275,34.2025,33.914,34.0871,1424383.0],["2015-06-12",33.6025,33.666,33.3026,33.4699,2293754.0],["2015-06-15",33.1353,33.5968,33.118,33.4583,2067174.0],["2015-06-16",33.2333,33.6487,33.216,33.6256,2843430.0],["2015-06-17",33.6141,33.7756,33.3545,33.6372,4859543.0],["2015-06-18",33.816,34.1333,33.6718,33.8333,2702744.0],["2015-06-19",33.9717,34.1044,33.7756,33.7756,1462607.0],["2015-06-22",34.2775,34.3467,34.09,34.0986,2033766.0],["2015-06-23",33.816,34.1044,33.816,34.0352,3364657.0],["2015-06-24",34.3698,34.6005,34.3381,34.3409,3556297.0],["2015-06-25",34.6005,34.6005,34.1448,34.1679,1825908.0],["2015-06-26",34.0006,34.1563,33.8621,34.1563,2054242.0],["2015-06-29",33.1641,33.4872,33.1641,33.3083,4401080.0],["2015-06-30",33.0199,33.0718,32.593,32.8872,5295801.0],["2015-07-01",32.8815,32.893,32.3969,32.4719,3858757.0],["2015-07-02",32.8815,33.0603,32.8353,32.8411,3501430.0],["2015-07-06",32.3046,32.495,32.1662,32.2988,3938863.0],["2015-07-07",31.7277,32.2411,31.3297,32.2065,5760323.0],["2015-07-08",32.2238,32.3104,31.745,31.8027,5455480.0],["2015-07-09",32.2931,32.3507,31.8662,31.97,3567654.0],["2015-07-10",32.8757,32.8988,32.5007,32.7892,3451331.0],["2015-07-13",32.6334,32.8238,32.4976,32.7603,3282239.0],["2015-07-14",32.8353,33.2968,32.7776,33.2507,5782323.0],["2015-07-15",33.0834,33.0834,32.7776,32.8642,4124195.0],["2015-07-16",32.9968,33.193,32.9391,32.9391,3189349.0],["2015-07-17",33.0084,33.0141,32.7026,32.893,3343599.0],["2015-07-20",32.7372,32.8353,32.5584,32.6969,3270115.0],["2015-07-21",32.8353,33.1122,32.7949,32.8988,3325686.0],["2015-07-22",32.3854,32.4546,32.1892,32.3969,5828630.0],["2015-07-23",32.1142,32.27,31.895,32.2008,6975359.0],["2015-07-24",31.6873,31.8546,31.347,31.3701,4345155.0],["2015-07-27",31.4162,31.4162,31.0095,31.0874,4570744.0],["2015-07-28",31.3643,31.7681,31.1797,31.6354,4306140.0],["2015-07-29",31.4105,32.0623,31.3989,31.9585,3004838.0],["2015-07-30",33.3141,33.4468,32.9622,33.0949,5935700.0],["2015-07-31",33.7352,33.741,33.0199,33.1584,7711651.0],["2015-08-03",33.1814,33.2287,32.8699,32.9968,6626111.0],["2015-08-04",33.1007,33.2391,32.8238,32.9391,2785918.0],["2015-08-05",33.5506,33.7006,33.2882,33.291,3431737.0],["2015-08-06",33.3949,33.816,33.2074,33.7987,3501924.0],["2015-08-07",33.8506,33.9833,33.516,33.5506,4137798.0],["2015-08-10",33.343,33.9717,33.2737,33.9717,3362145.0],["2015-08-11",33.9487,34.1275,33.6833,34.0871,2915559.0],["2015-08-12",33.923,34.3483,33.7354,34.3392,3511333.0],["2015-08-13",33.9288,33.9347,33.2723,33.372,2888509.0],["2015-08-14",33.1082,33.3251,33.0173,33.0906,2187100.0],["2015-08-17",32.9675,33.073,32.7623,32.8854,2741008.0],["2015-08-18",32.5689,32.7389,32.5278,32.6744,1853834.0],["2015-08-19",32.3285,32.3461,31.7716,31.9885,3418774.0],["2015-08-20",32.1175,32.3403,31.7658,31.7658,5155943.0],["2015-08-21",31.6075,31.6544,30.74,30.74,7829612.0],["2015-08-24",29.21,30.0189,28.6531,29.1514,6373392.0],["2015-08-25",30.3179,30.3179,29.0928,29.0986,4911971.0],["2015-08-26",29.7493,29.7493,28.5886,29.0107,8783938.0],["2015-08-27",29.6086,30.5172,29.5734,30.4469,7164759.0],["2015-08-28",30.2827,31.0037,30.2827,30.8337,5060142.0],["2015-08-31",30.3941,31.0213,30.0893,31.0213,4733726.0],["2015-09-01",29.9427,30.1889,29.4445,29.6262,5516366.0],["2015-09-02",30.0131,30.06,29.3096,29.8841,6690189.0],["2015-09-03",29.8138,30.2886,29.7141,29.7786,4546177.0],["2015-09-04",28.999,29.1777,28.8407,29.0224,3460048.0],["2015-09-08",29.6203,29.7845,29.4093,29.7845,3178031.0],["2015-09-09",30.1303,30.2944,29.3624,29.3917,3934053.0],["2015-09-10",29.4679,29.8111,29.1338,29.6438,3747184.0],["2015-09-11",29.3741,29.4679,29.1602,29.4679,2995864.0],["2015-09-14",29.1924,29.3976,28.9345,29.2627,2815538.0],["2015-09-15",29.3214,29.6555,29.3096,29.4796,2689345.0],["2015-09-16",29.8431,30.4,29.8372,30.3062,3722215.0],["2015-09-17",30.0658,30.6344,29.9955,30.2007,3640324.0],["2015-09-18",29.3859,29.4914,28.8466,29.0283,5136428.0],["2015-09-21",28.8934,29.0459,28.8172,28.9697,3164224.0],["2015-09-22",28.0669,28.2721,27.8442,28.0083,5909844.0],["2015-09-23",28.489,28.5124,27.7152,27.7504,4885883.0],["2015-09-24",27.7211,27.7562,27.3342,27.5393,7612870.0],["2015-09-25",27.8617,27.9086,27.5804,27.7269,3520411.0],["2015-09-28",27.3342,27.3459,26.8535,26.8887,3847250.0],["2015-09-29",27.51,27.5921,27.2462,27.2873,6476195.0],["2015-09-30",27.5687,27.8324,27.4631,27.7797,4472544.0],["2015-10-01",28.7938,28.9345,28.0669,28.2428,3628329.0],["2015-10-02",28.6414,29.21,28.4831,29.21,5275951.0],["2015-10-05",29.9076,30.3765,29.8138,30.2769,3961186.0],["2015-10-06",30.74,31.4258,30.6931,31.3437,6179526.0],["2015-10-07",32.3109,32.5278,31.9534,32.223,6188436.0],["2015-10-08",32.1879,32.7565,32.1468,32.7565,3460830.0],["2015-10-09",32.6392,32.8092,32.2347,32.3989,4042068.0],["2015-10-12",32.5278,32.5454,32.0999,32.2816,3026138.0],["2015-10-13",31.3437,32.0179,31.3261,31.7306,2792285.0],["2015-10-14",32.1585,32.4634,32.0823,32.4165,3092397.0],["2015-10-15",32.2465,32.8561,32.1585,32.7858,3522656.0],["2015-10-16",32.9382,33.0642,32.607,33.032,2517191.0],["2015-10-19",32.5806,32.6099,32.0003,32.1351,2429268.0],["2015-10-20",31.8537,32.2406,31.713,32.1703,2828971.0],["2015-10-21",32.4927,32.6392,32.1784,32.2875,3015878.0],["2015-10-22",32.1937,32.5161,32.1585,32.4692,3830111.0],["2015-10-23",32.0882,32.1292,31.5899,31.8889,4511970.0],["2015-10-26",31.8479,31.8596,31.2617,31.291,2947534.0],["2015-10-27",30.6169,30.9249,30.5055,30.7575,3914037.0],["2015-10-28",30.9686,31.6017,30.8162,31.08,3343457.0],["2015-10-29",30.5524,30.9744,30.482,30.8103,3858258.0],["2015-10-30",30.6579,31.0155,30.4938,30.7517,2931439.0],["2015-11-02",30.74,31.5342,30.6813,31.4668,5619192.0],["2015-11-03",31.4668,32.3696,31.4258,32.1058,6607669.0],["2015-11-04",32.1644,32.2406,31.6544,31.9006,4326128.0],["2015-11-05",30.951,31.1855,30.781,30.9041,4895950.0],["2015-11-06",30.3941,30.6403,30.2534,30.5582,3854519.0],["2015-11-09",30.6931,30.8279,29.7493,30.4351,4988645.0],["2015-11-10",30.059,30.3336,30.0113,30.1725,3122659.0],["2015-11-11",30.2142,30.2799,29.5575,29.6292,3929437.0],["2015-11-12",29.2411,29.5277,28.9307,29.0382,3970219.0],["2015-11-13",28.7994,28.9546,28.5307,28.8591,3212568.0],["2015-11-16",28.9128,29.6113,28.8173,29.6053,4530046.0],["2015-11-17",29.7008,29.8023,29.3844,29.4143,4949302.0],["2015-11-18",30.0113,30.2501,29.7784,30.1844,4037184.0],["2015-11-19",30.453,30.6918,30.3455,30.4769,3375220.0],["2015-11-20",30.3754,30.3933,29.6172,29.659,3934226.0],["2015-11-23",29.6352,29.7725,29.2531,29.3904,3891724.0],["2015-11-24",29.5337,30.0292,29.5038,29.9157,3119937.0],["2015-11-25",29.9098,30.059,29.6411,29.8083,2218222.0],["2015-11-27",29.9575,30.0172,29.8202,29.8919,2062601.0],["2015-11-30",30.065,30.0948,29.665,29.7068,3031679.0],["2015-12-01",29.8262,30.0083,29.7307,29.9098,2445709.0],["2015-12-02",29.9575,30.2859,29.5038,29.6113,4214464.0],["2015-12-03",29.9993,30.0232,29.265,29.3486,5107485.0],["2015-12-04",29.1814,29.1934,28.5516,28.9128,5370100.0],["2015-12-07",27.9098,27.9367,27.4561,27.6412,5936781.0],["2015-12-08",27.1516,27.7188,26.9188,27.3367,4902147.0],["2015-12-09",27.88,28.5253,27.7068,27.9636,5294159.0],["2015-12-10",27.6889,28.1337,27.5337,27.5755,4470816.0],["2015-12-11",27.0083,27.0322,26.5785,26.5904,5575074.0],["2015-12-14",26.2681,26.471,25.8263,26.2382,7128793.0],["2015-12-15",26.6084,26.8537,26.5278,26.674,5303372.0],["2015-12-16",26.5546,26.8531,26.3755,26.6561,5152138.0],["2015-12-17",26.3934,26.4173,25.9457,25.9755,4719439.0],["2015-12-18",26.3576,26.3576,25.9815,26.0949,4375733.0],["2015-12-21",26.1845,26.4352,25.8621,25.9755,4408527.0],["2015-12-22",26.3158,26.6382,26.1964,26.5248,4870403.0],["2015-12-23",27.7068,28.0889,27.5755,28.071,6395172.0],["2015-12-24",27.9397,28.077,27.6113,27.6173,2493560.0],["2015-12-28",27.4262,27.48,27.1248,27.3606,3970613.0],["2015-12-29",27.7068,27.9158,27.5842,27.7546,3923143.0],["2015-12-30",27.6651,27.7367,27.4173,27.4561,3294254.0],["2015-12-31",27.2233,27.5457,27.1875,27.3367,2264668.0],["2016-01-04",27.1098,27.4113,26.7397,27.3606,6460086.0],["2016-01-05",27.1636,27.2352,26.7934,27.2292,5508939.0],["2016-01-06",26.2263,26.5302,26.1666,26.28,5030144.0],["2016-01-07",25.1338,25.8084,25.092,25.1457,9801354.0],["2016-01-08",24.7457,24.7994,24.0413,24.1069,12770304.0],["2016-01-11",24.1666,24.1905,23.7129,23.9039,9059469.0],["2016-01-12",24.1129,24.1696,23.369,23.8383,5362583.0],["2016-01-13",24.1368,24.2621,23.1607,23.2472,7707532.0],["2016-01-14",23.8442,24.8532,23.6054,24.686,9447486.0],["2016-01-15",23.4204,23.7368,23.1577,23.3726,11244100.0],["2016-01-19",23.6233,23.689,22.7637,22.9786,9378959.0],["2016-01-20",22.0592,22.2025,21.3726,22.0114,11416697.0],["2016-01-21",21.9398,22.9411,21.8085,22.7995,9881513.0],["2016-01-22",24.0771,24.2204,23.7129,24.1368,8405424.0],["2016-01-25",23.6651,24.1248,23.51,23.5875,5363708.0],["2016-01-26",24.292,24.8084,23.9577,24.6263,6455513.0],["2016-01-27",24.3457,25.3785,24.2562,24.9547,8114290.0],["2016-01-28",26.1964,26.2084,25.5397,25.8681,6751525.0],["2016-01-29",25.5696,26.2263,25.5228,26.2263,6247578.0],["2016-02-01",25.683,26.0472,25.4276,25.8979,5168692.0],["2016-02-02",24.7338,24.8651,24.5069,24.7875,8184504.0],["2016-02-03",25.3666,25.7606,24.6323,25.6711,7000947.0],["2016-02-04",26.7397,27.0591,26.4651,26.5964,8924574.0],["2016-02-05",26.8113,27.0143,26.4352,26.674,10761028.0],["2016-02-08",26.3158,26.6561,25.9905,26.5666,5695153.0],["2016-02-09",25.683,25.8382,25.2233,25.4561,8753081.0],["2016-02-10",25.2412,25.7726,25.086,25.2532,4367096.0],["2016-02-11",25.0562,25.5158,24.8412,25.3606,6931481.0],["2016-02-12",25.8979,26.5069,25.7656,26.3158,5041977.0],["2016-02-16",26.9845,27.1564,26.5188,27.1039,6449313.0],["2016-02-17",27.2563,28.2743,27.2563,28.1097,5945688.0],["2016-02-18",28.3109,28.3475,27.8049,27.8964,5659913.0],["2016-02-19",27.4087,27.5977,27.1106,27.5977,5586420.0],["2016-02-22",27.872,28.2439,27.8293,28.1707,4207867.0],["2016-02-23",27.6281,27.808,26.9515,27.0246,4265072.0],["2016-02-24",26.2016,26.988,26.1224,26.9758,6563559.0],["2016-02-25",27.494,27.6038,26.9515,27.4697,5527874.0],["2016-02-26",27.9086,27.9878,27.6891,27.7562,4582028.0],["2016-02-29",27.9391,28.0793,27.6891,27.7257,3279781.0],["2016-03-01",28.0549,28.3475,27.7866,28.3109,4717063.0],["2016-03-02",28.0732,28.7194,27.933,28.7133,4861243.0],["2016-03-03",28.506,29.079,28.445,29.0181,4437910.0],["2016-03-04",28.823,29.4753,28.8108,29.2558,4371663.0],["2016-03-07",28.506,29.6643,28.4755,29.4265,7754218.0],["2016-03-08",29.1766,29.1949,28.506,28.7255,7511466.0],["2016-03-09",28.9449,29.5607,28.7559,29.3961,9315584.0],["2016-03-10",28.9571,29.1187,28.6615,28.8535,6648209.0],["2016-03-11",29.3107,29.585,29.2071,29.4387,8743009.0],["2016-03-14",29.0669,29.4204,28.8779,29.3168,4161694.0],["2016-03-15",28.7986,29.1583,28.6767,29.14,3412659.0],["2016-03-16",29.1644,29.896,29.1644,29.8472,4502166.0],["2016-03-17",30.28,30.6763,30.0605,30.536,3929901.0],["2016-03-18",30.4751,30.5787,30.0392,30.152,5048538.0],["2016-03-21",29.8716,30.0544,29.5797,29.902,2847577.0],["2016-03-22",29.3168,29.7131,29.2741,29.5424,3429809.0],["2016-03-23",29.3839,29.457,29.0486,29.079,2579536.0],["2016-03-24",28.6096,29.4509,28.5121,29.4326,4684648.0],["2016-03-28",29.5058,29.5302,29.1888,29.3473,2777794.0],["2016-03-29",28.823,29.2985,28.6767,29.2985,3707732.0],["2016-03-30",30.2069,30.4934,29.8045,29.9264,6301458.0],["2016-03-31",29.6765,29.8533,29.5302,29.5363,2985935.0],["2016-04-01",28.6096,29.1156,28.5609,29.0486,3699347.0],["2016-04-04",29.2376,29.4448,29.0486,29.1034,3436485.0],["2016-04-05",28.3902,28.6645,28.296,28.4816,3604410.0],["2016-04-06",28.4999,29.0851,28.4024,29.0608,6021708.0],["2016-04-07",28.7072,28.9998,28.6035,28.8047,4797317.0],["2016-04-08",29.7496,30.1581,29.6948,30.0118,7418562.0],["2016-04-11",30.219,30.5178,30.1825,30.3593,5845997.0],["2016-04-12",30.2617,31.1609,30.2373,31.0055,8726861.0],["2016-04-13",31.3042,31.4505,31.075,31.2859,7918764.0],["2016-04-14",31.4017,31.7218,31.3651,31.5175,5983284.0],["2016-04-15",31.6151,31.6943,31.4017,31.5297,5197994.0],["2016-04-18",30.7494,31.7614,30.725,31.6395,4868188.0],["2016-04-19",31.4322,32.0266,31.4078,31.9138,5180152.0],["2016-04-20",31.7126,32.3527,31.6337,32.0296,3670715.0],["2016-04-21",32.2796,32.3771,31.9504,32.0845,5452402.0],["2016-04-22",31.7858,32.2369,31.7858,32.2125,4150348.0],["2016-04-25",31.6943,31.7553,31.2981,31.4871,4298484.0],["2016-04-26",31.5968,32.0022,31.5297,31.9077,5626736.0],["2016-04-27",32.1455,32.749,32.1394,32.6027,5470113.0],["2016-04-28",32.3954,32.7612,32.2277,32.3588,3814470.0],["2016-04-29",32.4381,32.5173,31.99,32.243,4385171.0],["2016-05-02",32.2857,32.3161,31.9565,32.2735,4011739.0],["2016-05-03",31.5541,31.6638,31.3164,31.3895,4986959.0],["2016-05-04",30.8043,30.958,30.4202,30.6153,7356376.0],["2016-05-05",30.6824,31.1213,30.5056,30.7921,5268136.0],["2016-05-06",30.3044,31.1701,30.3044,30.9384,5786051.0],["2016-05-09",30.6397,30.6641,30.1154,30.2373,5227363.0],["2016-05-10",30.28,30.8652,30.2556,30.8652,4089909.0],["2016-05-11",30.6641,31.0725,30.4568,30.847,4287833.0],["2016-05-12",31.5297,31.609,30.7006,30.9445,3690733.0],["2016-05-13",30.3349,30.5848,30.1178,30.2617,4663406.0],["2016-05-16",30.8104,31.1548,30.7982,31.0969,3562565.0],["2016-05-17",30.9506,31.3407,30.847,30.9872,4002529.0],["2016-05-18",31.0493,31.217,30.7077,30.8133,4237629.0],["2016-05-19",30.2853,30.6549,30.1114,30.5586,6499331.0],["2016-05-20",30.4903,30.7201,30.3661,30.571,4324797.0],["2016-05-23",30.0928,30.4344,30.0679,30.2294,3269844.0],["2016-05-24",30.3971,30.6122,30.2729,30.4468,3151533.0],["2016-05-25",30.8008,31.3257,30.7884,31.2729,5387579.0],["2016-05-26",31.1797,31.3164,30.8754,30.9623,3953626.0],["2016-05-27",30.8567,30.8629,30.5897,30.776,1963299.0],["2016-05-31",30.658,30.8754,30.0307,30.1176,5235930.0],["2016-06-01",29.9064,30.4468,29.8008,30.3598,4694439.0],["2016-06-02",30.1176,30.3723,30.0555,30.3412,2722965.0],["2016-06-03",30.7201,30.8505,30.4468,30.7201,3226458.0],["2016-06-06",31.0244,31.1735,30.8381,30.9064,3935700.0],["2016-06-07",31.8132,32.13,31.7449,32.0555,5346615.0],["2016-06-08",32.8691,33.0617,32.7325,32.894,4977745.0],["2016-06-09",32.1424,32.5244,32.13,32.4965,3281329.0],["2016-06-10",32.012,32.1939,31.7418,31.8692,4771271.0],["2016-06-13",31.335,31.9375,31.3226,31.4157,3376289.0],["2016-06-14",31.0369,31.1921,30.3909,30.689,6422607.0],["2016-06-15",30.4095,30.8516,30.3661,30.6704,5212502.0],["2016-06-16",30.3226,31.1983,30.0151,31.13,7021625.0],["2016-06-17",31.5648,32.1176,31.484,32.0865,5860487.0],["2016-06-20",33.012,33.0617,32.6455,32.6828,5073738.0],["2016-06-21",32.9933,33.4374,32.7387,33.3909,4777496.0],["2016-06-22",33.6083,33.7263,33.1611,33.2356,4988183.0],["2016-06-23",34.1673,34.2853,33.794,34.2666,5345641.0],["2016-06-24",31.4406,33.043,31.4282,32.0617,14573399.0],["2016-06-27",32.0617,32.1362,31.4965,31.6642,7329673.0],["2016-06-28",32.2046,32.4716,32.0679,32.453,6323393.0],["2016-06-29",33.2915,33.9126,33.0865,33.689,5585007.0],["2016-06-30",33.7697,34.2977,33.6083,34.2977,6186998.0],["2016-07-01",34.2977,34.5772,34.2605,34.5089,2624171.0],["2016-07-05",34.3846,34.4964,33.9561,34.0989,5381277.0],["2016-07-06",33.3909,34.0927,33.2604,34.0555,4968064.0],["2016-07-07",34.0679,34.2107,33.4965,33.7014,5088194.0],["2016-07-08",33.776,34.0306,33.6983,33.9002,7415512.0],["2016-07-11",34.0244,34.2542,33.9623,34.0865,6392853.0],["2016-07-12",34.6269,34.8629,34.5213,34.6641,5490536.0],["2016-07-13",34.8256,34.9312,34.1797,34.4902,5302521.0],["2016-07-14",34.9436,34.9623,34.4219,34.453,3949903.0],["2016-07-15",34.3598,34.3908,34.1486,34.2915,3258561.0],["2016-07-18",34.2418,34.6082,34.0306,34.602,4620603.0],["2016-07-19",34.366,34.4902,34.2542,34.366,4053111.0],["2016-07-20",33.9126,34.4654,33.7573,34.2604,6696999.0],["2016-07-21",34.012,34.4964,33.9871,34.1859,5816746.0],["2016-07-22",34.2045,34.2604,34.0337,34.2294,3434232.0],["2016-07-25",33.5524,33.6393,33.1797,33.2604,3967154.0],["2016-07-26",33.3598,33.7946,33.3412,33.7635,4970106.0],["2016-07-27",33.8567,33.9871,33.335,33.5089,5348084.0],["2016-07-28",32.5213,32.5679,32.2729,32.5151,8067348.0],["2016-07-29",31.7201,32.2232,31.689,32.1673,10576503.0],["2016-08-01",31.4406,31.4468,30.6518,30.7946,9873975.0],["2016-08-02",30.9872,31.0555,30.4939,30.8754,5861412.0],["2016-08-03",30.4406,30.9313,30.3102,30.9126,8218439.0],["2016-08-04",31.1673,31.3474,30.9375,31.1238,5740023.0],["2016-08-05",31.0555,31.1735,30.9022,31.1549,4134448.0],["2016-08-08",31.0431,31.3164,31.0182,31.2729,4426748.0],["2016-08-09",31.2667,31.3257,31.0431,31.1921,4131136.0],["2016-08-10",31.0972,31.1731,30.9516,30.9769,4647487.0],["2016-08-11",31.1415,31.8188,31.1225,31.6162,5541563.0],["2016-08-12",31.8124,31.8377,31.4706,31.5466,3251352.0],["2016-08-15",31.9643,32.0593,31.5846,31.6605,2674212.0],["2016-08-16",31.9833,32.1764,31.8251,32.0909,3259767.0],["2016-08-17",31.9707,32.2175,31.7713,32.1732,4194481.0],["2016-08-18",32.053,32.5087,32.0435,32.5087,3291930.0],["2016-08-19",32.1732,32.1922,31.9454,32.034,2507642.0],["2016-08-22",31.6985,31.844,31.5149,31.7175,3309751.0],["2016-08-23",31.6479,31.8884,31.5909,31.6858,6063631.0],["2016-08-24",31.6605,31.7681,31.4137,31.4453,4086261.0],["2016-08-25",31.4706,31.5561,31.3504,31.4643,3229622.0],["2016-08-26",31.7681,32.1542,31.3504,31.458,3536067.0],["2016-08-29",31.3504,31.5466,31.3314,31.496,3059778.0],["2016-08-30",31.6479,31.7618,31.5023,31.5276,3250190.0],["2016-08-31",31.2681,31.3029,30.8408,30.9516,4589251.0],["2016-09-01",30.806,30.9168,30.6225,30.7807,3837341.0],["2016-09-02",31.4263,31.7238,31.1858,31.42,5798186.0],["2016-09-06",31.6479,31.8631,31.4738,31.8251,3491646.0],["2016-09-07",32.2049,32.2112,32.0213,32.0403,3015841.0],["2016-09-08",32.3062,32.4834,32.0466,32.3758,4399323.0],["2016-09-09",31.9643,31.9643,31.3504,31.382,6113092.0],["2016-09-12",31.0909,31.5593,30.9769,31.4896,4618763.0],["2016-09-13",30.9896,31.0339,30.4421,30.5212,7424777.0],["2016-09-14",30.4389,30.7238,30.1351,30.2174,5553866.0],["2016-09-15",30.1921,30.5528,30.0212,30.3883,5220358.0],["2016-09-16",29.8439,29.9895,29.768,29.8819,5921059.0],["2016-09-19",30.4136,30.4453,29.9642,30.0148,5392562.0],["2016-09-20",30.1035,30.1224,29.7806,29.787,3920427.0],["2016-09-21",30.1035,30.4199,29.9642,30.382,3689069.0],["2016-09-22",31.0845,31.1288,30.6415,30.6794,4717660.0],["2016-09-23",30.6351,30.7491,30.2237,30.363,3883608.0],["2016-09-26",30.1667,30.3883,30.0275,30.0465,3958087.0],["2016-09-27",29.6224,29.8313,29.4768,29.8123,5481209.0],["2016-09-28",29.9769,30.882,29.6604,30.8377,7350740.0],["2016-09-29",31.4896,31.7618,31.1732,31.477,8097890.0],["2016-09-30",31.6099,31.8631,31.4327,31.6922,5996694.0],["2016-10-03",31.9074,31.9264,31.6732,31.8694,3283296.0],["2016-10-04",32.4074,32.5087,31.8631,32.0783,7462435.0],["2016-10-05",32.515,32.7176,32.2745,32.6036,3864378.0],["2016-10-06",32.5403,32.591,32.3441,32.3694,3609563.0],["2016-10-07",32.6796,32.6986,32.3251,32.4707,2852313.0],["2016-10-10",32.9201,33.1796,32.8885,33.0404,4454921.0],["2016-10-11",32.9138,32.9391,32.3061,32.4201,3741531.0],["2016-10-12",32.3821,32.4517,32.1514,32.2365,3313491.0],["2016-10-13",31.7365,32.1409,31.6668,31.996,3451204.0],["2016-10-14",32.5277,32.6353,32.1036,32.1226,3375986.0],["2016-10-17",31.8188,31.9137,31.5719,31.8061,2803363.0],["2016-10-18",32.1795,32.189,31.9137,32.0403,2094203.0],["2016-10-19",32.0023,32.5119,31.939,32.2935,3251384.0],["2016-10-20",32.2175,32.3504,31.996,32.2745,2613661.0],["2016-10-21",31.9897,32.1859,31.9517,32.1669,2255927.0],["2016-10-24",32.3125,32.3378,31.7157,32.0213,2257607.0],["2016-10-25",32.0466,32.1669,31.8504,31.9707,2562972.0],["2016-10-26",31.5023,31.7681,31.3698,31.6985,3122312.0],["2016-10-27",31.8251,32.1669,31.7491,31.977,3615778.0],["2016-10-28",31.6605,31.8726,31.5023,31.5656,4687364.0],["2016-10-31",31.401,31.5877,31.2301,31.5276,4172947.0],["2016-11-01",32.7302,33.0404,32.5973,33.0214,8811902.0],["2016-11-02",32.4327,32.5214,31.9897,32.2808,5890965.0],["2016-11-03",32.1922,32.3504,31.9833,32.2112,4078452.0],["2016-11-04",31.8061,32.1163,31.7586,31.8251,5067691.0],["2016-11-07",32.2175,32.5213,32.1985,32.5087,3790208.0],["2016-11-08",32.4507,32.8664,32.4442,32.5667,3945975.0],["2016-11-09",32.2314,33.0051,32.1992,32.8053,3859170.0],["2016-11-10",33.2179,33.3082,32.8246,32.9794,4150885.0],["2016-11-11",32.0574,32.167,31.5029,31.7737,5559351.0],["2016-11-14",31.1869,31.4706,30.9935,31.4513,6882764.0],["2016-11-15",31.664,32.2249,31.664,32.1734,6521191.0],["2016-11-16",31.7608,32.0702,31.6705,31.7672,5505716.0],["2016-11-17",32.0638,32.2543,31.8446,31.8833,3166882.0],["2016-11-18",31.7543,31.8833,31.4835,31.735,3618058.0],["2016-11-21",32.3926,32.6119,32.3797,32.5796,3665758.0],["2016-11-22",32.7086,32.8375,32.4307,32.7279,3896874.0],["2016-11-23",32.2379,32.5674,32.2314,32.4313,3314885.0],["2016-11-25",32.3346,32.4313,32.2572,32.354,1504274.0],["2016-11-28",32.0058,32.0251,31.6673,31.7221,4228085.0],["2016-11-29",31.3223,31.7285,31.1676,31.6318,3981835.0],["2016-11-30",32.6312,33.205,32.6183,32.9471,8517364.0],["2016-12-01",33.5661,33.8208,33.2566,33.3856,6271183.0],["2016-12-02",33.2566,33.6112,33.1672,33.4758,3315328.0],["2016-12-05",33.8562,33.8691,33.6499,33.6564,3631680.0],["2016-12-06",33.6564,33.8627,33.5081,33.766,5202692.0],["2016-12-07",34.0239,34.1528,33.8756,34.0754,3859633.0],["2016-12-08",34.0432,34.1528,33.6821,34.0174,3316016.0],["2016-12-09",33.9401,34.0626,33.8433,34.0497,3286963.0],["2016-12-12",34.9265,35.0297,34.3342,34.4365,5052480.0],["2016-12-13",34.8169,35.1006,34.6364,35.0039,4343307.0],["2016-12-14",35.0361,35.1844,34.314,34.372,4811930.0],["2016-12-15",34.3463,34.6751,34.2337,34.6171,3165425.0],["2016-12-16",34.6364,35.0619,34.6042,34.9523,3403428.0],["2016-12-19",35.0619,35.1393,34.8427,34.8685,3097325.0],["2016-12-20",35.1909,35.1973,34.8879,34.9201,4433231.0],["2016-12-21",34.9588,35.0168,34.8169,34.8943,2407662.0],["2016-12-22",34.9781,35.0877,34.8814,34.9394,4211650.0],["2016-12-23",34.8427,34.9588,34.804,34.8878,2479153.0],["2016-12-27",34.9781,35.12,34.9717,35.0232,1922030.0],["2016-12-28",35.1715,35.2683,34.933,34.9588,2782152.0],["2016-12-29",35.294,35.4101,35.1393,35.178,3511867.0],["2016-12-30",35.3843,35.4488,35.0297,35.0619,2692788.0],["2017-01-03",35.6164,35.7841,35.3746,35.6035,5647968.0],["2017-01-04",35.9453,36.0613,35.855,35.9646,3916628.0],["2017-01-05",36.0742,36.3579,36.0355,36.2805,3310273.0],["2017-01-06",35.855,36.0678,35.8356,35.971,2235492.0],["2017-01-09",35.5133,35.5648,35.178,35.2038,3618892.0],["2017-01-10",35.2425,35.365,35.0232,35.0555,2893282.0],["2017-01-11",35.3392,35.8485,35.2425,35.7647,3742909.0],["2017-01-12",36.1,36.1322,35.9001,35.9195,3084622.0],["2017-01-13",35.8292,35.8679,35.6809,35.7712,2316055.0],["2017-01-17",35.8421,35.9839,35.7905,35.8098,2533356.0],["2017-01-18",35.5519,35.6551,35.3134,35.3585,3138436.0],["2017-01-19",35.1651,35.2167,34.8994,35.1522,3566476.0],["2017-01-20",35.4617,35.5261,35.2682,35.3778,2392577.0],["2017-01-23",35.4294,35.4359,35.1651,35.3069,3126897.0],["2017-01-24",35.4423,35.726,35.4294,35.6938,2536818.0],["2017-01-25",35.8808,35.9678,35.7583,35.8808,3760466.0],["2017-01-26",35.5584,35.6809,35.365,35.5197,2779371.0],["2017-01-27",35.4552,35.4875,35.3069,35.4294,3371977.0],["2017-01-30",34.875,34.9652,34.5268,34.6299,3466891.0],["2017-01-31",35.2167,35.2232,34.8266,35.0684,4025914.0],["2017-02-01",35.1393,35.1715,34.6622,34.991,3960890.0],["2017-02-02",35.5326,35.5584,34.9459,35.1844,4927777.0],["2017-02-03",35.3779,35.6035,35.2747,35.4423,3513161.0],["2017-02-06",35.0103,35.1522,34.9007,35.0039,4071183.0],["2017-02-07",34.804,34.8659,34.4365,34.6042,4209037.0],["2017-02-08",34.1013,34.3463,33.8691,34.2882,4179834.0],["2017-02-09",34.7202,34.7589,34.5397,34.6299,3468079.0],["2017-02-10",34.8427,35.0426,34.8298,34.9394,3348696.0],["2017-02-13",35.0684,35.1715,34.9781,35.1006,3780726.0],["2017-02-14",35.2038,35.2489,34.8234,35.1071,3385528.0],["2017-02-15",34.7856,35.0415,34.762,35.0152,2984866.0],["2017-02-16",35.0021,35.1071,34.7069,34.7462,4768946.0],["2017-02-17",34.3329,34.4379,34.1426,34.2476,3908191.0],["2017-02-21",34.2673,34.5231,34.2213,34.4379,8704400.0],["2017-02-22",34.0442,34.3671,33.972,34.1032,4247487.0],["2017-02-23",34.4772,34.562,34.2542,34.4313,4452217.0],["2017-02-24",33.9261,34.0836,33.8171,33.9327,2468291.0],["2017-02-27",33.9523,34.1492,33.9523,34.0376,2843701.0],["2017-02-28",33.9458,34.0868,33.8802,34.0442,2699305.0],["2017-03-01",34.2082,34.4313,34.1984,34.346,3110204.0],["2017-03-02",34.3329,34.4411,34.2673,34.2673,2223812.0],["2017-03-03",34.3132,34.5428,34.2935,34.4182,2397915.0],["2017-03-06",34.3066,34.5756,34.2376,34.5691,2251487.0],["2017-03-07",34.4969,34.556,34.3591,34.4116,2469834.0],["2017-03-08",34.0836,34.1207,33.4931,33.4931,4165034.0],["2017-03-09",33.0863,33.6899,33.0135,33.6834,4537488.0],["2017-03-10",34.1033,34.1229,33.749,33.9458,3718242.0],["2017-03-13",34.077,34.2213,33.9884,34.1098,3443018.0],["2017-03-14",33.7358,33.7424,33.2963,33.4275,3848026.0],["2017-03-15",33.7293,34.2082,33.6178,34.1689,3276773.0],["2017-03-16",34.5428,34.5428,34.2574,34.3919,3299761.0],["2017-03-17",34.7068,34.7397,34.5494,34.5756,2668723.0],["2017-03-20",34.51,34.5166,34.2476,34.3854,2885517.0],["2017-03-21",34.7397,34.7725,34.4313,34.5953,2923971.0],["2017-03-22",34.2542,34.5953,34.1295,34.4772,2836602.0],["2017-03-23",34.3132,34.5756,34.2673,34.4182,2242319.0],["2017-03-24",34.1951,34.2935,34.1295,34.1557,2831087.0],["2017-03-27",34.1951,34.4022,34.1229,34.2935,2657874.0],["2017-03-28",34.4707,34.8184,34.4182,34.674,3235281.0],["2017-03-29",34.3854,34.9496,34.3722,34.9234,3556179.0],["2017-03-30",34.9627,34.989,34.7528,34.7725,2786831.0],["2017-03-31",34.6019,34.6773,34.4871,34.5953,1923725.0],["2017-04-03",34.51,34.5592,33.9852,34.3526,2830508.0],["2017-04-04",34.3394,34.6987,34.1623,34.674,5152180.0],["2017-04-05",34.884,35.1103,34.5232,34.5428,4335207.0],["2017-04-06",34.6937,34.9627,34.6609,34.8381,2756754.0],["2017-04-07",34.8709,35.1202,34.8353,34.9496,3125463.0],["2017-04-10",34.8315,35.1103,34.8315,35.048,2416604.0],["2017-04-11",35.1399,35.2678,34.8381,35.2383,2806435.0],["2017-04-12",35.153,35.2711,34.943,35.0611,2661160.0],["2017-04-13",34.7069,34.7429,34.3329,34.3854,4455088.0],["2017-04-17",34.4969,34.7462,34.4444,34.7331,2437231.0],["2017-04-18",34.3657,34.5494,34.2935,34.4182,3513911.0],["2017-04-19",34.1229,34.2082,33.5259,33.5981,5458014.0],["2017-04-20",33.808,33.9195,33.6637,33.6637,3879750.0],["2017-04-21",33.5653,33.8277,33.5128,33.7293,2947231.0],["2017-04-24",34.3854,34.4114,34.2082,34.2935,3626630.0],["2017-04-25",34.5625,34.6347,34.451,34.6085,4037675.0],["2017-04-26",34.4969,34.7724,34.3788,34.3788,4177500.0],["2017-04-27",34.2673,34.2673,33.913,34.2017,3869826.0],["2017-04-28",34.2213,34.3657,34.0836,34.241,3386084.0],["2017-05-01",34.3001,34.3788,34.1164,34.1164,2036265.0],["2017-05-02",34.2345,34.3263,34.018,34.077,3740664.0],["2017-05-03",34.0967,34.4444,34.0278,34.3001,4300178.0],["2017-05-04",34.5494,34.6084,34.1754,34.5625,6325335.0],["2017-05-05",34.7265,35.586,34.7134,35.5794,5543422.0],["2017-05-08",35.6516,35.8222,35.4285,35.7435,4309376.0],["2017-05-09",35.7763,35.9534,35.5073,35.5401,3845644.0],["2017-05-10",35.8812,36.2224,35.8484,36.0387,4231812.0],["2017-05-11",36.1043,36.2391,35.9468,36.0649,4358991.0],["2017-05-12",36.0846,36.3503,36.0256,36.288,4005493.0],["2017-05-15",36.8063,36.8326,36.4455,36.5111,3012394.0],["2017-05-16",36.8457,36.908,36.6817,36.8457,3577136.0],["2017-05-17",36.9191,37.2761,36.839,36.839,3865466.0],["2017-05-18",36.6522,36.8724,36.5187,36.7322,3537844.0],["2017-05-19",36.9191,37.0725,36.8524,37.0258,2938815.0],["2017-05-22",37.1326,37.1399,36.7189,36.879,2479783.0],["2017-05-23",36.9524,37.0258,36.7523,36.8056,2119382.0],["2017-05-24",36.5921,36.879,36.5855,36.7189,2716003.0],["2017-05-25",36.5187,36.819,36.1784,36.2652,3514555.0],["2017-05-26",36.3252,36.432,36.2185,36.3052,2356507.0],["2017-05-30",36.412,36.5688,36.3252,36.3786,2537857.0],["2017-05-31",36.3252,36.4422,36.1918,36.3052,2251259.0],["2017-06-01",36.1918,36.4854,36.1575,36.3319,2133074.0],["2017-06-02",36.1584,36.1651,35.8581,36.0116,2396378.0],["2017-06-05",36.0183,36.2785,35.9649,36.1851,1874625.0],["2017-06-06",35.9449,36.3653,35.9182,36.2852,2138210.0],["2017-06-07",36.2185,36.3085,35.6113,35.8381,2831370.0],["2017-06-08",35.658,35.7314,35.5379,35.6646,3410518.0],["2017-06-09",35.6179,36.0517,35.5712,35.9449,2751665.0],["2017-06-12",36.3319,36.4653,36.0116,36.0917,3773638.0],["2017-06-13",36.2518,36.3786,36.125,36.3653,2444939.0],["2017-06-14",36.4587,36.472,35.8214,35.8915,2987126.0],["2017-06-15",35.3644,35.5282,35.3043,35.4311,3550444.0],["2017-06-16",35.8782,36.3519,35.8114,36.3319,2667775.0],["2017-06-19",36.3319,36.4387,36.0643,36.1184,1942661.0],["2017-06-20",35.5045,35.5179,35.1375,35.3177,4875444.0],["2017-06-21",35.1509,35.1709,34.7038,34.8506,5497643.0],["2017-06-22",34.6971,35.0041,34.6384,34.8573,2617215.0],["2017-06-23",34.9974,35.2155,34.9307,35.1042,1972577.0],["2017-06-26",35.3377,35.3644,35.0041,35.0041,3161291.0],["2017-06-27",35.5112,35.7914,35.3978,35.5445,3253198.0],["2017-06-28",35.7447,35.9582,35.6667,35.7981,3428384.0],["2017-06-29",35.8782,35.9249,35.4578,35.4912,2978771.0],["2017-06-30",35.5512,35.5779,35.271,35.4912,2387739.0],["2017-07-03",35.638,35.9516,35.6346,35.8114,1702897.0],["2017-07-05",35.5979,35.6046,35.2341,35.3043,3215385.0],["2017-07-06",35.4044,35.738,35.331,35.4311,3303577.0],["2017-07-07",35.311,35.3777,34.9874,35.3243,3315091.0],["2017-07-10",35.1242,35.3243,35.0975,35.2309,2316319.0],["2017-07-11",35.1108,35.4044,35.0174,35.3844,2225470.0],["2017-07-12",35.8048,35.9916,35.638,35.6847,2725536.0],["2017-07-13",35.698,35.7047,35.5179,35.6847,2421542.0],["2017-07-14",36.1317,36.1851,35.8415,35.8648,3047826.0],["2017-07-17",35.9315,36.0483,35.7447,35.7847,2400125.0],["2017-07-18",36.0984,36.0984,35.8548,36.0183,2970427.0],["2017-07-19",35.9249,36.1117,35.8915,36.065,3482430.0],["2017-07-20",36.3853,36.452,36.2251,36.2585,5593380.0],["2017-07-21",36.4053,36.4387,35.9916,36.0717,4069670.0],["2017-07-24",36.0517,36.0517,35.7914,35.9716,3256637.0],["2017-07-25",36.492,36.5854,36.2279,36.2785,2387985.0],["2017-07-26",36.5654,36.6122,36.3786,36.3786,3246588.0],["2017-07-27",36.859,36.8991,36.5955,36.8857,2677431.0],["2017-07-28",36.8857,37.3461,36.8657,37.1927,2808865.0],["2017-07-31",37.6063,37.9266,37.4796,37.7198,4269620.0],["2017-08-01",37.7732,37.9867,37.6998,37.8999,3774312.0],["2017-08-02",37.9466,38.387,37.9066,38.2869,3170988.0],["2017-08-03",38.2736,38.3337,37.9934,38.0601,2219633.0],["2017-08-04",38.2136,38.2769,37.9934,38.2603,1983156.0],["2017-08-07",38.2869,38.3337,38.1668,38.2869,2291365.0],["2017-08-08",38.4604,38.5338,38.1735,38.2002,2939074.0],["2017-08-09",38.3359,38.5394,38.2952,38.5123,2553086.0],["2017-08-10",38.3766,38.4241,37.9356,37.9899,2678560.0],["2017-08-11",37.705,37.8373,37.6236,37.7457,2422928.0],["2017-08-14",37.6643,37.8678,37.4404,37.4472,2247791.0],["2017-08-15",37.2776,37.4268,37.0334,37.3522,2456981.0],["2017-08-16",37.3522,37.4608,37.0334,37.1419,2510630.0],["2017-08-17",37.1351,37.2505,36.9452,36.9723,4041038.0],["2017-08-18",36.9113,37.1962,36.8164,37.0741,3860040.0],["2017-08-21",37.1148,37.1148,36.8366,36.8502,2429895.0],["2017-08-22",37.1283,37.1758,36.9995,37.1216,3360097.0],["2017-08-23",36.9859,37.4574,36.9723,37.4472,3956808.0],["2017-08-24",37.3793,37.4268,37.2199,37.3793,4333350.0],["2017-08-25",37.4743,37.7864,37.4743,37.766,2725872.0],["2017-08-28",37.7321,37.7389,37.5082,37.61,2488600.0],["2017-08-29",37.359,37.6575,37.3386,37.61,2238566.0],["2017-08-30",37.3794,37.5761,37.3522,37.4268,4247862.0],["2017-08-31",37.2979,37.5015,37.2199,37.4336,2616530.0],["2017-09-01",37.3861,37.671,37.2776,37.5489,2332127.0],["2017-09-05",37.6507,37.8407,37.6168,37.7864,3098389.0],["2017-09-06",37.6168,38.3969,37.6168,38.363,4783718.0],["2017-09-07",38.4648,38.648,38.458,38.6276,4061873.0],["2017-09-08",38.5733,38.6276,38.268,38.363,2589497.0],["2017-09-11",38.3969,38.6683,38.3562,38.5665,3033300.0],["2017-09-12",38.4241,38.7429,38.4173,38.5937,3240300.0],["2017-09-13",38.8786,39.0414,38.7497,38.9668,4879998.0],["2017-09-14",39.0482,39.2788,38.96,39.2042,3680680.0],["2017-09-15",39.0075,39.1432,38.9087,39.0889,3411813.0],["2017-09-18",38.9329,39.116,38.8582,38.9804,3540490.0],["2017-09-19",39.3263,39.4484,39.2344,39.4417,2583283.0],["2017-09-20",39.4552,39.9572,39.4485,39.9098,5085045.0],["2017-09-21",39.9437,40.2117,39.8691,40.0319,3838229.0],["2017-09-22",40.1743,40.4253,40.1608,40.3507,2358488.0],["2017-09-25",40.4118,40.7103,40.405,40.6153,3128077.0],["2017-09-26",40.6492,40.8018,40.5444,40.7849,4435965.0],["2017-09-27",40.4728,40.7137,40.3745,40.7035,7972641.0],["2017-09-28",40.968,41.1512,40.8358,40.9545,5680148.0],["2017-09-29",41.0223,41.1241,40.8731,41.0969,2586316.0],["2017-10-02",40.8324,41.0902,40.7508,41.0766,2012792.0],["2017-10-03",41.1105,41.4361,41.0969,41.314,2851954.0],["2017-10-04",41.219,41.314,41.063,41.314,4342052.0],["2017-10-05",41.3412,41.4667,41.2055,41.4022,3733663.0],["2017-10-06",41.002,41.0155,40.7374,40.8052,2657293.0],["2017-10-09",40.9884,41.1037,40.9206,41.0087,1594208.0],["2017-10-10",41.3547,41.4429,41.2597,41.409,2791135.0],["2017-10-11",41.504,41.565,41.3344,41.5379,2885366.0],["2017-10-12",41.2733,41.3208,41.1512,41.1987,2106335.0],["2017-10-13",41.5854,41.6668,41.3208,41.3276,2721877.0],["2017-10-16",41.5447,41.5786,41.2937,41.2937,2612716.0],["2017-10-17",41.3683,41.3751,41.0359,41.1783,2841696.0],["2017-10-18",41.2598,41.3547,40.9952,41.063,3464806.0],["2017-10-19",41.2869,41.5854,41.253,41.4022,3547815.0],["2017-10-20",41.3683,41.4836,41.3276,41.4294,2437658.0],["2017-10-23",41.4633,41.6736,41.3853,41.3887,4635327.0],["2017-10-24",41.7753,41.9517,41.582,41.6464,4749449.0],["2017-10-25",41.8567,41.8703,41.3005,41.4158,6863141.0],["2017-10-26",41.4768,41.4836,41.1851,41.314,2783571.0],["2017-10-27",41.2462,41.6431,41.1241,41.565,5554408.0],["2017-10-30",41.8839,42.2163,41.833,42.1892,8022459.0],["2017-10-31",42.5555,42.9252,42.413,42.759,9233483.0],["2017-11-01",42.6844,42.854,42.4944,42.7658,5853202.0],["2017-11-02",42.6912,43.5798,42.6912,43.5663,8200074.0],["2017-11-03",43.5188,43.5663,43.1525,43.4849,3742853.0],["2017-11-06",43.5866,44.6585,43.5663,44.4482,9346581.0],["2017-11-07",44.3125,44.3193,43.7494,43.7834,8912335.0],["2017-11-08",43.858,43.9808,43.5798,43.6545,5182379.0],["2017-11-09",43.8173,43.858,43.5052,43.6002,6453369.0],["2017-11-10",43.6409,43.6748,43.1864,43.3492,9237945.0],["2017-11-13",43.2746,43.5052,43.1864,43.3492,3071842.0],["2017-11-14",43.4849,43.4984,43.1667,43.2814,2930591.0],["2017-11-15",42.7929,42.9964,42.7488,42.8472,4353405.0],["2017-11-16",42.7232,42.7714,42.3231,42.3927,4419445.0],["2017-11-17",42.5993,42.7439,42.4202,42.6268,2507582.0],["2017-11-20",42.7646,42.7921,42.4616,42.5029,2702517.0],["2017-11-21",42.8265,42.892,42.3204,42.3376,3359036.0],["2017-11-22",42.7508,42.9298,42.6922,42.799,3215854.0],["2017-11-24",42.9643,43.1433,42.9436,42.9987,2044686.0],["2017-11-27",42.9023,42.9436,42.4925,42.5924,4710970.0],["2017-11-28",44.1625,44.3484,43.887,44.0248,6115664.0],["2017-11-29",43.949,44.19,43.6736,43.8595,2672631.0],["2017-11-30",44.1625,44.3829,43.7734,44.1556,3929457.0],["2017-12-01",43.9697,44.4104,43.9559,44.19,3672152.0],["2017-12-04",44.1418,44.3966,44.0454,44.1763,4026783.0],["2017-12-05",44.1763,44.2589,43.9559,44.0661,2357710.0],["2017-12-06",43.8251,43.9697,43.6322,43.7286,2487625.0],["2017-12-07",43.5014,43.7906,43.4532,43.584,2931379.0],["2017-12-08",43.584,43.7424,43.4531,43.7011,2812618.0],["2017-12-11",43.949,44.1831,43.9283,44.0316,2688123.0],["2017-12-12",44.5688,44.6204,44.376,44.4173,4763802.0],["2017-12-13",44.5894,44.7823,44.3691,44.741,4217761.0],["2017-12-14",44.5344,44.741,44.4242,44.4517,2426171.0],["2017-12-15",44.6721,44.7547,44.4242,44.555,4241385.0],["2017-12-18",44.7616,44.9889,44.6583,44.6583,5402951.0],["2017-12-19",44.6652,44.7065,44.4861,44.6927,2772565.0],["2017-12-20",44.6514,44.8477,44.4345,44.8305,2948607.0],["2017-12-21",44.8993,45.5949,44.8443,45.5742,3243185.0],["2017-12-22",45.2437,45.464,45.2161,45.2781,2826669.0],["2017-12-26",45.3401,45.829,45.2781,45.8221,1443801.0],["2017-12-27",45.6913,45.7739,45.5811,45.6086,3229761.0],["2017-12-28",45.7119,45.8841,45.6155,45.7946,1672733.0],["2017-12-29",45.8703,46.0838,45.8428,45.9392,1586815.0],["2018-01-02",46.1389,46.8895,46.0769,46.8551,3470654.0],["2018-01-03",46.7724,47.3027,46.7724,47.2338,3483320.0],["2018-01-04",47.2545,47.5644,47.2407,47.4404,2638891.0],["2018-01-05",47.3715,47.5919,47.2252,47.5437,2562434.0],["2018-01-08",47.3784,47.5713,47.3027,47.5575,2741832.0],["2018-01-09",47.4817,47.5368,47.2545,47.3578,1914482.0],["2018-01-10",47.5368,47.7365,47.4542,47.5437,2307027.0],["2018-01-11",47.771,48.2186,47.7434,48.0946,2732077.0],["2018-01-12",48.5285,48.8521,48.4252,48.8108,2918010.0],["2018-01-16",48.5698,48.6524,48.1635,48.191,3226964.0],["2018-01-17",48.1497,48.5973,47.8192,48.3425,2245723.0],["2018-01-18",48.2806,48.4045,48.1566,48.2324,2385232.0],["2018-01-19",48.1773,48.3219,47.9362,48.0877,2008710.0],["2018-01-22",48.4183,48.9348,48.3632,48.921,1988756.0],["2018-01-23",48.8797,49.0071,48.7144,48.9072,1936822.0],["2018-01-24",49.3342,49.4099,48.8521,49.1482,2811540.0],["2018-01-25",49.8644,49.8782,49.0794,49.1207,2880842.0],["2018-01-26",49.2929,49.4444,49.0863,49.1827,1945404.0],["2018-01-29",49.0863,49.2033,48.742,48.7695,2047480.0],["2018-01-30",48.9485,48.9485,48.2461,48.253,4589203.0],["2018-01-31",48.5078,48.556,48.1497,48.3701,3064660.0],["2018-02-01",47.4473,47.9913,47.2269,47.8398,4074185.0],["2018-02-02",47.5575,47.5575,46.2491,46.3455,3554054.0],["2018-02-05",46.0218,46.194,43.9421,44.4448,6929582.0],["2018-02-06",44.2658,45.4158,44.1074,45.2643,7085321.0],["2018-02-07",44.9682,45.4709,44.4815,44.5275,4568898.0],["2018-02-08",44.7823,44.9338,43.5221,43.5427,5243706.0],["2018-02-09",43.4257,43.7562,42.0174,43.405,5927180.0],["2018-02-12",43.9834,44.4283,43.8044,44.2314,3810886.0],["2018-02-13",44.376,44.5593,44.2279,44.3622,2688992.0],["2018-02-14",43.832,45.2092,43.7355,45.1404,4532430.0],["2018-02-15",45.1893,45.2801,44.4347,45.2242,3786775.0],["2018-02-16",44.6303,45.0565,44.5605,44.6373,3468641.0],["2018-02-20",44.6723,44.7715,44.0784,44.2251,4713763.0],["2018-02-21",44.3509,44.5465,43.5754,43.5893,4119232.0],["2018-02-22",43.9037,44.5605,43.7291,44.1902,4303009.0],["2018-02-23",44.4138,44.7002,44.281,44.6653,3264116.0],["2018-02-26",44.805,45.0286,44.5745,44.9168,2741764.0],["2018-02-27",45.0286,45.1963,44.6583,44.6653,6250324.0],["2018-02-28",45.2312,45.322,44.1273,44.2042,5481966.0],["2018-03-01",44.1203,44.543,43.6732,44.1203,5157959.0],["2018-03-02",43.6732,44.1133,43.4112,44.0784,3571716.0],["2018-03-05",43.5684,44.5116,43.5671,44.4277,2606968.0],["2018-03-06",44.826,45.1753,44.6862,44.791,2462019.0],["2018-03-07",44.4487,44.7282,43.9911,44.302,2709337.0],["2018-03-08",44.295,44.3369,43.9623,44.1133,2472429.0],["2018-03-09",44.0015,44.2915,43.9736,44.1902,4281285.0],["2018-03-12",43.9526,44.2391,43.8828,44.1343,2839626.0],["2018-03-13",44.4277,44.6303,43.6871,43.771,3011839.0],["2018-03-14",43.8478,43.8967,43.3658,43.4566,4526389.0],["2018-03-15",43.1911,43.4985,43.0681,43.24,3149445.0],["2018-03-16",43.1841,43.6243,43.1562,43.4356,3585870.0],["2018-03-19",43.2959,43.2959,42.8278,43.1422,2787312.0],["2018-03-20",43.1492,43.6243,43.1492,43.4636,4703801.0],["2018-03-21",43.4706,44.5395,43.4007,44.3509,6044052.0],["2018-03-22",44.0854,44.0924,43.5544,43.5754,3020210.0],["2018-03-23",43.9247,44.2566,43.5824,43.6033,3838523.0],["2018-03-26",44.7351,44.8818,44.1972,44.8399,3448387.0],["2018-03-27",45.3569,45.5037,44.5884,44.7631,4440048.0],["2018-03-28",44.4557,44.7002,44.0644,44.0714,5244650.0],["2018-03-29",44.3648,44.7212,44.2531,44.5814,3881906.0],["2018-04-02",44.5186,44.5605,43.5474,43.7011,3535009.0],["2018-04-03",44.4976,44.6792,44.0784,44.6234,5658732.0],["2018-04-04",44.4487,45.0146,44.295,44.9308,3858310.0],["2018-04-05",45.5176,46.3351,45.4687,46.2023,4532896.0],["2018-04-06",46.356,46.5447,45.6923,45.9718,3047234.0],["2018-04-09",46.4748,46.7054,46.2915,46.4818,3615294.0],["2018-04-10",47.0617,47.907,47.0477,47.7044,5010573.0],["2018-04-11",47.8162,48.1166,47.6625,47.8581,3759867.0],["2018-04-12",47.7184,47.7953,47.3412,47.6555,3698599.0],["2018-04-13",47.5228,47.8267,47.4739,47.6276,4347220.0],["2018-04-16",47.7953,47.8931,47.5193,47.5507,3683540.0],["2018-04-17",47.9909,48.1516,47.8162,48.0468,4895324.0],["2018-04-18",48.7734,49.3428,48.7175,49.1716,4235530.0],["2018-04-19",49.3952,49.8354,49.3603,49.5908,3470790.0],["2018-04-20",49.1227,49.4511,48.9201,49.3603,3081650.0],["2018-04-23",49.3393,49.7166,49.2415,49.6747,3167853.0],["2018-04-24",49.8214,50.0869,49.4907,49.6607,3180075.0],["2018-04-25",49.3533,49.8004,49.1157,49.6886,2918536.0],["2018-04-26",48.7454,49.2345,48.522,49.1157,4036706.0],["2018-04-27",48.8502,49.0249,48.5743,48.7385,2919508.0],["2018-04-30",48.5568,49.1018,48.4939,48.8363,3050272.0],["2018-05-01",48.7175,48.7175,48.0503,48.2424,2549722.0],["2018-05-02",48.4939,48.6965,48.2634,48.3332,3086297.0],["2018-05-03",48.4171,48.6965,48.1027,48.6337,2979342.0],["2018-05-04",48.5009,49.0878,48.473,48.7943,3583948.0],["2018-05-07",49.0249,49.3812,48.6441,48.7175,3200361.0],["2018-05-08",48.7454,49.0179,48.1306,48.9271,3846266.0],["2018-05-09",49.4371,50.2895,49.4371,50.1008,4114011.0],["2018-05-10",50.3769,50.4761,50.069,50.2849,3881206.0],["2018-05-11",50.7592,51.184,50.6778,50.9645,3180093.0],["2018-05-14",51.0212,51.2689,50.9291,51.0707,2359260.0],["2018-05-15",51.0495,51.6796,50.9787,51.4318,3426579.0],["2018-05-16",51.276,51.3397,51.0212,51.2689,2490897.0],["2018-05-17",51.6017,52.1822,51.5946,51.9132,3271397.0],["2018-05-18",51.8919,51.9415,51.3964,51.4176,4134679.0],["2018-05-21",51.8707,52.2848,51.8455,52.1326,4410826.0],["2018-05-22",51.9981,52.2388,51.3751,51.4459,3042968.0],["2018-05-23",50.207,50.3415,49.7823,50.1929,5092494.0],["2018-05-24",49.7186,49.7682,49.1593,49.3575,5319368.0],["2018-05-25",48.2814,48.3027,47.8708,48.2602,4066902.0],["2018-05-29",47.8283,48.2814,47.5105,47.6584,4277125.0],["2018-05-30",48.7416,49.3186,48.4327,49.2372,4537933.0],["2018-05-31",49.223,49.4106,48.9186,49.2584,3240123.0],["2018-06-01",49.4566,49.5911,49.2725,49.3433,3558223.0],["2018-06-04",49.6548,49.7964,49.0389,49.0602,3385605.0],["2018-06-05",48.8478,49.1947,48.6991,48.7062,5724096.0],["2018-06-06",49.1097,49.1805,48.7876,48.9398,5926251.0],["2018-06-07",49.7469,50.0619,49.5062,49.6194,9096246.0],["2018-06-08",49.7964,49.8885,49.2088,49.5133,3412524.0],["2018-06-11",49.6265,50.0159,49.4991,49.8318,3478976.0],["2018-06-12",49.3434,49.429,48.5859,48.7487,5064096.0],["2018-06-13",48.8053,48.8478,48.3487,48.508,4188140.0],["2018-06-14",49.1734,49.4566,48.9044,48.9681,3100920.0],["2018-06-15",48.154,48.2248,47.4107,47.6018,4525726.0],["2018-06-18",47.6443,48.0832,47.5884,47.8567,2836154.0],["2018-06-19",47.5381,47.8992,47.3257,47.7859,2631217.0],["2018-06-20",47.9841,48.0266,47.354,47.4744,2830527.0],["2018-06-21",47.2054,47.3824,46.9753,47.0284,2839360.0],["2018-06-22",48.7416,49.2833,48.6283,49.1027,6303557.0],["2018-06-25",48.1965,48.2885,47.5452,47.6443,3007653.0],["2018-06-26",48.3947,48.4867,47.9416,48.3168,3404692.0],["2018-06-27",49.0814,49.3787,48.7912,48.9186,3263698.0],["2018-06-28",48.6142,49.1345,48.3982,49.0248,2078007.0],["2018-06-29",49.2796,49.5841,49.0,49.0106,2355765.0],["2018-07-02",48.4089,48.5257,48.1186,48.423,2193298.0],["2018-07-03",49.0177,49.4318,48.6637,48.7699,1631948.0],["2018-07-05",49.2513,49.308,48.7841,48.8973,1909436.0],["2018-07-06",48.8478,49.2903,48.7239,49.1734,1692899.0],["2018-07-09",49.846,50.1433,49.7469,50.1292,2565770.0],["2018-07-10",50.561,50.8654,50.4619,50.469,3390788.0],["2018-07-11",49.7115,49.9451,48.8336,49.0389,3878139.0],["2018-07-12",49.3009,49.5203,49.0673,49.1734,3436966.0],["2018-07-13",49.1947,49.6655,49.1097,49.5557,1821366.0],["2018-07-16",48.8478,48.9327,48.4301,48.8973,3125008.0],["2018-07-17",48.4018,48.9398,48.3876,48.685,2566770.0],["2018-07-18",48.2602,48.8973,48.154,48.777,2240342.0],["2018-07-19",48.8903,49.2159,48.777,48.9681,2670109.0],["2018-07-20",49.0602,49.4566,49.0318,49.223,2569799.0],["2018-07-23",49.4425,49.6761,49.1097,49.131,2227275.0],["2018-07-24",49.4354,49.9805,49.4212,49.7044,2660030.0],["2018-07-25",49.2018,49.8849,49.1805,49.7964,2785542.0],["2018-07-26",47.6372,48.1823,47.616,47.9699,6513508.0],["2018-07-27",48.2814,48.5328,48.023,48.1611,3373975.0],["2018-07-30",48.5009,48.5717,48.2602,48.3168,2073880.0],["2018-07-31",48.9894,49.0743,48.3593,48.4018,2852543.0],["2018-08-01",47.9841,47.9983,47.6089,47.8,3853958.0],["2018-08-02",46.7948,47.0213,46.5045,46.8231,3457975.0],["2018-08-03",46.5965,47.0071,46.5611,46.9505,2711384.0],["2018-08-06",46.8655,47.0284,46.6107,46.8585,3041112.0],["2018-08-07",47.8,47.807,47.3045,47.3611,4160780.0],["2018-08-08",47.7222,47.7222,47.2408,47.5947,3051139.0],["2018-08-09",47.4942,47.6235,47.1568,47.1927,2077064.0],["2018-08-10",46.4173,46.6039,46.2449,46.5752,3526086.0],["2018-08-13",46.4244,46.5178,45.9649,46.0367,2330074.0],["2018-08-14",46.1516,46.2198,45.6275,45.728,3159628.0],["2018-08-15",45.1321,45.1321,44.2346,44.6797,4330072.0],["2018-08-16",45.3762,45.4049,45.0603,45.1393,2764564.0],["2018-08-17",45.0675,45.4982,44.888,45.369,3059671.0],["2018-08-20",45.649,45.9003,45.57,45.8644,1909258.0],["2018-08-21",46.1516,46.3742,46.1013,46.1516,2878353.0],["2018-08-22",46.7403,46.9629,46.6542,46.6901,2409346.0],["2018-08-23",47.0203,47.0491,46.5393,46.5824,2853062.0],["2018-08-24",47.3291,47.4296,47.006,47.1065,3182545.0],["2018-08-27",47.4224,47.5014,47.2968,47.4224,2579445.0],["2018-08-28",47.5588,47.6594,47.1927,47.207,1890424.0],["2018-08-29",47.2429,47.6522,47.1424,47.5804,2039642.0],["2018-08-30",47.4942,47.6773,47.365,47.6163,1907712.0],["2018-08-31",47.085,47.1065,46.5393,46.8337,2388999.0],["2018-09-04",47.006,47.085,46.6757,46.8552,1642752.0],["2018-09-05",46.6685,46.726,46.288,46.6614,2532486.0],["2018-09-06",46.2449,46.3957,45.4982,45.7208,2793371.0],["2018-09-07",45.0172,45.4982,44.8449,45.4911,2672178.0],["2018-09-10",45.3259,45.5485,45.1823,45.2039,2700354.0],["2018-09-11",45.1823,46.0116,45.1177,45.8931,2172748.0],["2018-09-12",46.3167,46.6111,46.1759,46.2162,2646530.0],["2018-09-13",46.5321,46.5931,46.2449,46.4675,2586888.0],["2018-09-14",46.5321,46.6183,46.2162,46.2952,1858096.0],["2018-09-17",46.7045,47.0204,46.4244,46.5106,3487562.0],["2018-09-18",47.1783,47.5696,47.164,47.4009,3134714.0],["2018-09-19",47.365,47.7096,47.3291,47.5732,2852090.0],["2018-09-20",48.0183,48.126,47.5804,47.9753,2655063.0],["2018-09-21",48.2409,48.5209,48.0686,48.3055,2538101.0],["2018-09-24",49.1456,49.4256,48.8943,48.9445,2813736.0],["2018-09-25",50.0359,50.3231,49.8923,49.9713,5812661.0],["2018-09-26",49.5764,49.8994,49.4148,49.4687,4760651.0],["2018-09-27",49.842,49.8492,49.3107,49.3538,4661133.0],["2018-09-28",48.8368,49.4687,48.8297,48.923,6121883.0],["2018-10-01",49.4974,49.8779,49.3394,49.7702,4376496.0],["2018-10-02",49.4902,49.7319,49.2351,49.5907,4566727.0],["2018-10-03",49.7846,49.9713,49.5046,49.8851,4205475.0],["2018-10-04",49.7343,49.7666,49.3682,49.7056,5868249.0],["2018-10-05",49.0235,49.203,48.6789,49.0738,7634366.0],["2018-10-08",48.004,48.6286,47.9846,48.5927,5058048.0],["2018-10-09",48.4994,49.2461,48.3989,49.0451,4487723.0],["2018-10-10",49.2245,49.2461,47.9968,48.0542,4906096.0],["2018-10-11",47.6091,47.8245,46.6039,46.9701,5619283.0],["2018-10-12",47.4081,47.4153,46.4316,46.8552,3699378.0],["2018-10-15",47.4224,47.4799,46.9629,46.9629,3721807.0],["2018-10-16",47.0491,47.6163,46.9845,47.3865,2311247.0],["2018-10-17",47.2573,47.2716,46.568,46.7906,3237785.0],["2018-10-18",46.6542,47.1137,46.2701,46.4532,3394496.0],["2018-10-19",47.1855,47.4152,46.9557,47.0491,3245195.0],["2018-10-22",46.8911,46.9234,46.4388,46.5967,2098450.0],["2018-10-23",45.649,45.6706,44.8162,45.3116,5248764.0],["2018-10-24",45.3834,45.4623,44.0264,44.0479,4420249.0],["2018-10-25",44.4787,44.8233,44.1879,44.4715,5366468.0],["2018-10-26",43.7033,44.8269,43.5884,44.45,6052144.0],["2018-10-29",44.8018,44.9239,43.4592,43.9761,4525622.0],["2018-10-30",44.2059,44.9382,44.0048,44.931,4152885.0],["2018-10-31",45.5198,45.9721,45.3259,45.369,5830166.0],["2018-11-01",45.6131,45.6993,44.8808,45.3259,3397099.0],["2018-11-02",45.4623,45.6921,44.3351,44.6941,4184810.0],["2018-11-05",45.5988,45.7136,45.2111,45.5126,2935440.0],["2018-11-06",45.5772,45.5916,45.1823,45.5557,2743814.0],["2018-11-07",46.3024,46.349,45.6993,46.0367,3770832.0],["2018-11-08",45.8213,45.8501,44.8736,45.0675,3585258.0],["2018-11-09",44.7875,45.3582,44.6726,45.2326,2617119.0],["2018-11-12",45.3331,45.3787,44.5828,44.6295,3377286.0],["2018-11-13",44.1556,44.5218,43.4951,43.5956,4857859.0],["2018-11-14",44.3926,44.4213,43.7608,44.0408,3478962.0],["2018-11-15",44.3105,45.0105,43.946,44.9595,4836434.0],["2018-11-16",45.047,45.2657,44.8355,45.222,4359452.0],["2018-11-19",44.9668,45.0804,44.6314,44.9741,2583574.0],["2018-11-20",44.2668,44.4053,43.483,43.7199,4511894.0],["2018-11-21",44.6751,45.2584,44.5293,44.9449,3656569.0],["2018-11-23",43.071,43.2678,42.6918,43.0054,3729265.0],["2018-11-26",43.9241,44.3835,43.8257,44.0043,3749176.0],["2018-11-27",43.4428,43.7345,43.3371,43.5668,3482100.0],["2018-11-28",43.7637,44.3069,43.4356,44.2741,3075731.0],["2018-11-29",44.2157,44.4418,44.0954,44.1866,3097540.0],["2018-11-30",44.223,44.3251,43.9095,44.0408,2741047.0],["2018-12-03",45.1563,45.2949,44.7582,45.0907,3122805.0],["2018-12-04",45.2147,45.2431,44.1866,44.2522,2762077.0],["2018-12-06",42.8668,43.1585,42.0356,43.1585,6138221.0],["2018-12-07",43.9314,44.3324,43.1694,43.246,4802446.0],["2018-12-10",42.8522,43.0319,42.1304,42.9106,4061143.0],["2018-12-11",43.2678,43.348,42.371,42.6481,4228469.0],["2018-12-12",43.246,43.5777,42.9397,43.0054,3004016.0],["2018-12-13",42.9616,43.3772,42.8522,43.1876,3814479.0],["2018-12-14",43.0783,43.246,42.3783,42.4585,3597037.0],["2018-12-17",42.896,42.9033,41.9335,42.0793,4390067.0],["2018-12-18",42.0866,42.1085,41.4085,41.5689,5056546.0],["2018-12-19",42.196,42.5533,41.2627,41.4887,6182964.0],["2018-12-20",41.8168,42.1851,41.0294,41.146,7376405.0],["2018-12-21",41.3137,41.8788,41.1752,41.3283,6377170.0],["2018-12-24",41.4231,41.6054,40.4278,40.4387,3665466.0],["2018-12-26",40.4242,42.1158,40.1325,42.072,4234917.0],["2018-12-27",41.5033,42.2835,40.9783,42.145,4262084.0],["2018-12-28",42.5824,42.6444,42.2069,42.371,4103178.0],["2018-12-31",42.5533,42.8959,42.3309,42.4877,2801995.0],["2019-01-02",42.196,43.4757,42.0866,43.2678,3918326.0],["2019-01-03",43.3116,43.4319,42.8814,43.1731,3523203.0],["2019-01-04",43.7491,44.226,43.647,44.1501,4106479.0],["2019-01-07",43.7564,44.3397,43.5595,44.2085,3678599.0],["2019-01-08",44.1647,44.2157,43.8001,43.9387,3134058.0],["2019-01-09",44.2157,44.5377,44.1137,44.4491,3170379.0],["2019-01-10",44.1793,44.7553,44.0699,44.6532,2014108.0],["2019-01-11",44.172,44.3907,43.9605,44.1428,3121436.0],["2019-01-14",43.8366,44.3215,43.8074,44.048,2487514.0],["2019-01-15",44.1137,44.4345,43.8512,44.0553,1976413.0],["2019-01-16",43.7491,43.8949,43.6033,43.771,2873593.0],["2019-01-17",43.3699,43.9605,43.3335,43.8803,1965974.0],["2019-01-18",44.4782,44.697,44.3397,44.5293,2808558.0],["2019-01-22",43.6762,43.8548,43.3189,43.472,3942260.0],["2019-01-23",43.2824,43.3553,42.7137,42.9543,3959411.0],["2019-01-24",42.8741,43.3335,42.7793,42.9033,2734366.0],["2019-01-25",43.3335,43.3481,43.1147,43.1439,2296778.0],["2019-01-28",42.5387,42.7866,42.3783,42.7356,2491139.0],["2019-01-29",42.9324,43.2168,42.772,42.9033,2878607.0],["2019-01-30",43.6033,43.6105,43.2121,43.4283,3088062.0],["2019-01-31",45.1564,45.4553,44.9084,45.0105,5630434.0],["2019-02-01",45.397,45.8199,45.1965,45.8199,3840111.0],["2019-02-04",45.8417,46.2501,45.6959,46.2355,3097989.0],["2019-02-05",46.3303,46.5126,46.272,46.4324,2955374.0],["2019-02-06",46.1261,46.6486,46.1042,46.549,3249614.0],["2019-02-07",46.1917,46.2938,45.6121,45.8199,3046841.0],["2019-02-08",45.6449,46.0167,45.3933,45.8636,2893524.0],["2019-02-11",45.4334,45.6813,45.3314,45.5501,1982075.0],["2019-02-12",46.0824,46.261,45.8515,46.0532,2396915.0],["2019-02-13",46.0386,46.2136,45.8821,45.973,3071218.0],["2019-02-14",45.936,46.258,45.8694,45.9656,2909083.0],["2019-02-15",46.084,46.4319,45.9952,46.3061,3340144.0],["2019-02-19",46.0914,46.8316,46.0766,46.7428,1856112.0],["2019-02-20",46.5726,47.1203,46.5726,46.8464,2317166.0],["2019-02-21",46.5578,46.7206,46.047,46.1581,2833490.0],["2019-02-22",46.5874,46.5948,46.2617,46.3875,1667378.0],["2019-02-25",46.3949,46.5355,46.1432,46.2987,1771881.0],["2019-02-26",46.3653,46.6984,46.2469,46.2469,2345455.0],["2019-02-27",46.5207,46.5948,46.2543,46.2691,3261046.0],["2019-02-28",46.4097,46.4097,46.0026,46.047,2679869.0],["2019-03-01",46.0618,46.3283,45.9286,46.1284,2424535.0],["2019-03-04",46.0914,46.2395,45.7361,46.1062,2292806.0],["2019-03-05",45.9582,46.3209,45.9471,46.1729,1847520.0],["2019-03-06",46.2321,46.3283,46.0322,46.1803,1857363.0],["2019-03-07",45.8916,45.9656,45.5511,45.5733,2558070.0],["2019-03-08",44.7221,45.033,44.6333,45.0033,5032897.0],["2019-03-11",45.0848,45.4327,45.0626,45.3216,2527390.0],["2019-03-12",45.218,45.6325,45.218,45.4031,2872824.0],["2019-03-13",46.1136,46.6651,46.047,46.6244,3832186.0],["2019-03-14",46.7132,46.8726,46.6318,46.6688,2569023.0],["2019-03-15",46.7576,47.0019,46.6984,46.8464,2893915.0],["2019-03-18",47.1573,47.5126,47.1203,47.4386,2558726.0],["2019-03-19",47.7939,47.8531,47.2683,47.3349,2922227.0],["2019-03-20",47.3497,47.916,47.1536,47.7272,2543331.0],["2019-03-21",47.631,47.6754,47.335,47.4312,1966785.0],["2019-03-22",47.1055,47.1425,46.4393,46.5429,3338121.0],["2019-03-25",46.654,46.7798,46.2839,46.4763,2329740.0],["2019-03-26",46.9426,47.2164,46.728,46.7798,2472962.0],["2019-03-27",46.5429,46.7058,46.0692,46.3209,2942947.0],["2019-03-28",46.2099,46.4208,46.121,46.3653,1842493.0],["2019-03-29",46.7428,46.7502,46.2654,46.3283,2355932.0],["2019-04-01",46.9426,46.9685,46.7576,46.839,2307460.0],["2019-04-02",46.9574,47.0907,46.8168,47.0093,1947671.0],["2019-04-03",47.3645,47.4904,47.0907,47.2387,2484852.0],["2019-04-04",47.2239,47.3646,46.9649,47.3498,1574711.0],["2019-04-05",47.5126,47.8372,47.4164,47.7568,3073580.0],["2019-04-08",48.2306,48.3712,48.0899,48.3342,3245594.0],["2019-04-09",48.1491,48.1565,47.7716,47.7938,2283091.0],["2019-04-10",48.0159,48.3416,47.9197,48.1195,2505353.0],["2019-04-11",48.1269,48.1603,47.8753,48.0529,2140053.0],["2019-04-12",48.201,48.2454,47.7124,47.742,3135104.0],["2019-04-15",47.9641,47.9863,47.5792,47.8013,2450572.0],["2019-04-16",47.7494,47.8087,47.5792,47.594,1700251.0],["2019-04-17",47.9197,47.9641,47.705,47.8087,2633930.0],["2019-04-18",47.6088,47.6778,47.3903,47.52,1835516.0],["2019-04-22",47.7865,48.4156,47.7865,48.2898,1492297.0],["2019-04-23",48.2972,48.4008,48.0677,48.1121,2110651.0],["2019-04-24",47.5866,47.5866,46.95,46.9723,2828984.0],["2019-04-25",47.0981,47.3275,46.9945,47.0907,2044084.0],["2019-04-26",46.876,46.876,46.3616,46.6762,2914082.0],["2019-04-29",46.4319,46.7588,46.3283,46.728,1532782.0],["2019-04-30",47.1499,47.2387,46.9056,47.0241,2673200.0],["2019-05-01",47.0019,47.0093,46.4097,46.4245,2342563.0],["2019-05-02",47.6384,47.7199,47.1351,47.1499,3241198.0],["2019-05-03",47.9641,48.0085,47.5522,47.5866,2345832.0],["2019-05-06",47.0463,47.6458,46.9952,47.4534,2673378.0],["2019-05-07",46.3209,46.3727,45.7509,46.0618,5245477.0],["2019-05-08",46.3283,46.7354,46.2172,46.4171,3587182.0],["2019-05-09",46.3653,46.8538,46.2987,46.728,2092184.0],["2019-05-10",46.6022,47.1055,46.4911,47.0389,1966369.0],["2019-05-13",47.3497,47.5125,46.7552,46.913,2330115.0],["2019-05-14",47.3053,47.7346,47.2609,47.4534,1929627.0],["2019-05-15",47.409,48.0529,47.3201,48.0085,2753675.0],["2019-05-16",48.2113,48.4892,48.1287,48.2639,1996193.0],["2019-05-17",48.3765,48.5568,48.1888,48.2714,2278202.0],["2019-05-20",48.4066,48.5943,48.1813,48.3916,1867374.0],["2019-05-21",48.6319,48.7596,48.3933,48.4216,2916897.0],["2019-05-22",48.4066,48.5192,47.847,47.8583,2848252.0],["2019-05-23",47.1673,47.1673,46.6941,46.912,3338232.0],["2019-05-24",47.4152,47.5804,47.1598,47.5428,1894382.0],["2019-05-28",47.5654,47.6855,46.972,46.9871,1832445.0],["2019-05-29",46.4463,46.8594,46.4012,46.8368,2376756.0],["2019-05-30",46.8894,46.957,46.5965,46.7768,2633044.0],["2019-05-31",46.3787,46.8068,46.3186,46.4237,2555950.0],["2019-06-03",46.8443,47.0546,46.6002,46.8519,2311319.0],["2019-06-04",46.634,46.9345,46.4237,46.927,3404408.0],["2019-06-05",47.4452,47.4527,46.7542,47.1373,3493068.0],["2019-06-06",47.4152,47.8733,47.4152,47.7832,2607814.0],["2019-06-07",48.0836,48.5568,48.016,48.4291,2327329.0],["2019-06-10",48.4291,48.5493,48.2338,48.2789,1681522.0],["2019-06-11",48.8272,48.8497,48.4366,48.4516,2347961.0],["2019-06-12",48.1437,48.2187,47.6029,47.6855,1995924.0],["2019-06-13",48.016,48.0461,47.6956,47.8808,1678000.0],["2019-06-14",47.663,47.7682,47.5504,47.6405,1315112.0],["2019-06-17",47.2349,47.6255,47.1598,47.2574,1930094.0],["2019-06-18",47.8433,48.0986,47.7696,48.0085,1872775.0],["2019-06-19",48.2188,48.4591,48.1212,48.354,1663762.0],["2019-06-20",49.1952,49.3905,48.9398,49.2102,2520288.0],["2019-06-21",49.4506,49.5933,49.1088,49.3454,2329346.0],["2019-06-24",49.4881,49.5632,49.3416,49.4656,1687840.0],["2019-06-25",49.5707,49.6534,49.3604,49.3905,1771362.0],["2019-06-26",49.781,49.9313,49.5783,49.5783,1986779.0],["2019-06-27",49.3604,49.383,48.8685,48.8873,3421829.0],["2019-06-28",49.0525,49.1555,48.7746,48.8722,2172478.0],["2019-07-01",49.8411,49.8411,48.9624,48.9699,2452699.0],["2019-07-02",49.5783,49.5783,48.8572,48.9023,2388127.0],["2019-07-03",48.722,48.7671,48.5192,48.5793,1443456.0],["2019-07-05",48.5117,48.5793,48.3052,48.5117,1721194.0],["2019-07-08",48.4066,48.6094,48.324,48.384,2568148.0],["2019-07-09",48.369,48.5042,48.2075,48.3991,1350994.0],["2019-07-10",48.8497,49.06,48.7558,48.9999,1713304.0],["2019-07-11",49.2478,49.2853,48.8722,49.1051,1691198.0],["2019-07-12",48.9023,48.9911,48.7596,48.8647,1032558.0],["2019-07-15",48.8497,48.8647,48.4066,48.4441,1626822.0],["2019-07-16",48.1437,48.3211,47.8057,47.9334,2097617.0],["2019-07-17",47.8883,47.8959,47.5128,47.5654,1833774.0],["2019-07-18",47.4452,47.5353,47.1448,47.4152,1873981.0],["2019-07-19",47.5053,47.8207,47.4602,47.8057,2346471.0],["2019-07-22",47.8282,48.031,47.7907,47.9935,1343707.0],["2019-07-23",48.3014,48.3164,47.8883,47.9109,1911455.0],["2019-07-24",47.6405,47.9259,47.4377,47.4452,1824215.0],["2019-07-25",47.8057,47.8132,47.1823,47.2199,1996064.0],["2019-07-26",47.6029,47.6029,47.28,47.3326,2242146.0],["2019-07-29",47.986,47.986,47.5579,47.663,2140684.0],["2019-07-30",47.7532,47.9259,47.4903,47.9184,2550969.0],["2019-07-31",47.5128,47.7607,46.8969,47.2349,2970394.0],["2019-08-01",44.7338,45.0643,44.0954,44.148,6373491.0],["2019-08-02",44.148,44.2419,43.5772,43.8701,4766854.0],["2019-08-05",43.2467,43.3444,42.7059,42.8637,4741019.0],["2019-08-06",43.0214,43.1416,42.5783,43.0364,5442571.0],["2019-08-07",42.6609,43.0182,42.4506,42.8637,4529849.0],["2019-08-08",43.1341,43.5997,42.9012,43.5772,3171885.0],["2019-08-09",43.1265,43.3511,42.9087,43.0364,3782192.0],["2019-08-12",43.1791,43.2918,42.9162,42.9388,2456260.0],["2019-08-13",42.8186,43.6673,42.7285,43.3368,2823832.0],["2019-08-14",42.3905,42.5415,42.1276,42.3454,3671340.0],["2019-08-15",42.0017,42.2461,41.8413,42.0781,3445955.0],["2019-08-16",42.1697,42.5135,41.9941,42.4371,2703758.0],["2019-08-19",42.987,43.0863,42.7655,42.819,2628202.0],["2019-08-20",42.4676,42.6815,42.2385,42.5135,2987138.0],["2019-08-21",43.1169,43.1169,42.8114,42.9565,1822169.0],["2019-08-22",42.9718,43.0099,42.5517,42.6891,2652079.0],["2019-08-23",42.5287,42.9472,41.9941,42.1087,3429220.0],["2019-08-26",42.6739,42.6739,42.1316,42.2461,2240404.0],["2019-08-27",42.4906,42.5746,41.8871,41.9712,2298118.0],["2019-08-28",42.269,42.6815,42.127,42.5287,2706412.0],["2019-08-29",42.819,42.903,42.544,42.544,1962629.0],["2019-08-30",42.5898,42.651,42.1965,42.4676,2284806.0],["2019-09-03",41.7879,42.2309,41.6733,42.2156,3875056.0],["2019-09-04",42.5899,42.7961,42.5669,42.6891,1913737.0],["2019-09-05",42.9336,43.0634,42.5669,42.5746,3218955.0],["2019-09-06",42.4295,42.5113,42.2423,42.4676,4065948.0],["2019-09-09",42.7961,43.0099,42.7197,42.9717,2523407.0],["2019-09-10",43.5904,43.9746,43.3002,43.3918,3057636.0],["2019-09-11",43.5217,43.7317,43.1016,43.1551,2638431.0],["2019-09-12",42.9107,43.2964,42.7273,43.1933,2539925.0],["2019-09-13",43.6133,43.7279,43.3155,43.4377,2742840.0],["2019-09-16",44.782,44.8202,44.1404,44.2931,5880565.0],["2019-09-17",44.7743,44.782,43.873,44.3695,4372287.0],["2019-09-18",44.3313,44.6674,44.2702,44.4688,2163379.0],["2019-09-19",44.9195,44.9729,44.5299,44.5376,2319084.0],["2019-09-20",44.7361,44.8812,44.5414,44.6674,2698793.0],["2019-09-23",44.6063,44.8431,44.5757,44.6827,2180839.0],["2019-09-24",44.4612,44.4612,44.0564,44.2168,3130626.0],["2019-09-25",44.0564,44.2626,43.9723,44.1709,1953152.0],["2019-09-26",44.6368,44.7972,44.4917,44.7209,2640574.0],["2019-09-27",44.8889,45.309,44.8125,45.1486,3081735.0],["2019-09-30",44.7209,45.0646,44.7209,44.95,2813966.0],["2019-10-01",44.8125,44.9233,44.5184,44.5987,3175303.0],["2019-10-02",43.6133,43.6974,43.1398,43.2391,3658952.0],["2019-10-03",43.1016,43.5293,42.8725,43.5293,2290227.0],["2019-10-04",43.537,43.8043,43.4377,43.7661,1790065.0],["2019-10-07",43.9036,44.1251,43.6592,43.6744,1984941.0],["2019-10-08",43.5752,43.6172,43.1016,43.1092,3122372.0],["2019-10-09",43.4453,43.4835,43.1398,43.1933,2023441.0],["2019-10-10",43.5752,43.7967,43.4911,43.7356,2286482.0],["2019-10-11",44.148,44.4573,44.1251,44.1862,2365519.0],["2019-10-14",43.9571,44.2702,43.896,44.1633,1519791.0],["2019-10-15",44.0182,44.2588,43.896,43.9494,2400195.0],["2019-10-16",44.0182,44.2091,43.8348,43.8348,2214485.0],["2019-10-17",44.4459,44.549,44.2298,44.423,2543197.0],["2019-10-18",44.3008,44.3924,44.0105,44.0869,2998276.0],["2019-10-21",44.2244,44.5719,44.2244,44.5146,1663628.0],["2019-10-22",44.7361,45.3243,44.6827,45.0187,3305027.0],["2019-10-23",45.1028,45.5305,45.0569,45.5305,2220083.0],["2019-10-24",45.8437,45.8589,45.313,45.5,1869687.0],["2019-10-25",45.2708,45.668,45.2555,45.584,1494102.0],["2019-10-28",45.8971,45.9773,45.6909,45.7673,2154271.0],["2019-10-29",45.4465,45.9506,45.3777,45.7749,2471507.0],["2019-10-30",45.7902,45.8742,45.477,45.8666,2823024.0],["2019-10-31",44.5223,44.6598,44.0411,44.2779,6078332.0],["2019-11-01",44.4688,44.9347,44.4459,44.7896,3750211.0],["2019-11-04",45.5763,45.7444,45.393,45.4007,3281279.0],["2019-11-05",45.943,45.9506,45.626,45.9506,3043519.0],["2019-11-06",46.0499,46.2179,45.6374,45.7291,2170153.0],["2019-11-07",46.0117,46.1492,45.7902,46.111,2371048.0],["2019-11-08",45.9277,46.0575,45.7749,46.0193,3064763.0],["2019-11-11",45.6603,46.078,45.6145,45.9659,1804630.0],["2019-11-12",46.0193,46.1492,45.7444,45.7444,2294810.0],["2019-11-13",45.7062,46.1186,45.6909,46.0499,2423276.0],["2019-11-14",46.1585,46.2827,45.7628,45.8792,2030730.0],["2019-11-15",46.0111,46.3354,45.9645,46.2206,1907934.0],["2019-11-18",46.1042,46.1934,46.0111,46.1042,1861276.0],["2019-11-19",46.2904,46.3059,45.5378,45.5688,2827115.0],["2019-11-20",45.3361,45.7473,45.1964,45.3438,3864657.0],["2019-11-21",45.4369,45.5843,45.2585,45.5223,6554404.0],["2019-11-22",45.7318,45.8326,45.2779,45.3438,5777223.0],["2019-11-25",45.6775,45.693,45.4059,45.499,5371089.0],["2019-11-26",45.3128,45.3361,44.8938,44.9792,2683850.0],["2019-11-27",45.0024,45.0179,44.7037,44.8472,2221957.0],["2019-11-29",44.5912,44.6664,44.4438,44.6067,1478426.0],["2019-12-02",44.7153,44.7386,44.2731,44.3274,3257465.0],["2019-12-03",43.7998,43.8502,43.4739,43.6136,3528430.0],["2019-12-04",44.0869,44.1955,43.9782,44.1024,2857057.0],["2019-12-05",44.2187,44.2653,43.8036,43.8308,2321915.0],["2019-12-06",44.2886,44.6377,44.2731,44.4515,2769454.0],["2019-12-09",44.5136,44.6843,44.405,44.436,1950892.0],["2019-12-10",44.6145,44.6804,44.4205,44.5059,2066392.0],["2019-12-11",44.4826,44.6484,44.3662,44.5369,2044640.0],["2019-12-12",44.5136,44.9636,44.4709,44.8162,2602211.0],["2019-12-13",45.08,45.2585,44.4903,44.5679,4002764.0],["2019-12-16",45.2973,45.3981,45.049,45.1266,2794717.0],["2019-12-17",45.499,45.6076,45.2895,45.3671,4058154.0],["2019-12-18",45.5378,45.6813,45.3904,45.4059,3437266.0],["2019-12-19",45.8171,45.8707,45.5843,45.7007,3162848.0],["2019-12-20",45.3904,45.4292,45.0179,45.1421,4836066.0],["2019-12-23",45.1033,45.6231,45.08,45.6231,2032364.0],["2019-12-24",45.4757,45.6775,45.4757,45.5456,1128056.0],["2019-12-26",45.6619,45.8326,45.6542,45.6775,1229020.0],["2019-12-27",46.1663,46.1857,45.8055,45.8481,2486790.0],["2019-12-30",45.8714,45.918,45.5068,45.53,2425954.0],["2019-12-31",45.5766,45.7628,45.4361,45.7628,1866337.0],["2020-01-02",46.1352,46.3758,45.9645,46.3525,3085246.0],["2020-01-03",46.4611,46.8258,46.4611,46.7172,3713515.0],["2020-01-06",47.2991,47.462,47.0896,47.2991,3250736.0],["2020-01-07",46.8258,46.8879,46.4223,46.8646,2683199.0],["2020-01-08",46.4068,46.4999,46.0887,46.3137,2966175.0],["2020-01-09",46.1275,46.3603,45.7822,46.3059,2835464.0],["2020-01-10",46.0344,46.046,45.7706,45.7861,2622597.0],["2020-01-13",45.6231,45.8559,45.4525,45.7473,2981132.0],["2020-01-14",45.6231,45.7395,45.468,45.7162,2261293.0],["2020-01-15",45.6231,45.755,45.4602,45.6387,3500380.0],["2020-01-16",45.918,45.9607,45.5223,45.5999,2736435.0],["2020-01-17",45.6076,45.6309,45.3516,45.4214,2478701.0],["2020-01-21",44.9093,44.9326,44.5834,44.5834,2944677.0],["2020-01-22",44.8317,44.8317,44.502,44.5679,3301252.0],["2020-01-23",44.2886,44.5563,44.0558,44.5369,2773075.0],["2020-01-24",44.4903,44.5175,44.1334,44.3584,3016837.0],["2020-01-27",43.567,43.7455,43.3653,43.5204,3308707.0],["2020-01-28",43.2954,43.4972,43.2489,43.3885,3307906.0],["2020-01-29",43.2101,43.3032,43.0239,43.2411,4032600.0],["2020-01-30",41.86,41.9066,41.0686,41.7747,13944094.0],["2020-01-31",40.9522,41.0647,40.2151,40.4634,8655216.0],["2020-02-03",39.8659,40.0965,39.606,39.7573,9736379.0],["2020-02-04",40.3315,40.5086,40.025,40.0754,5738316.0],["2020-02-05",41.1074,41.1927,40.9134,41.0841,5310501.0],["2020-02-06",40.8048,40.8513,40.3625,40.4556,4213752.0],["2020-02-07",40.1375,40.3625,40.0599,40.1841,3842225.0],["2020-02-10",39.8194,39.928,39.703,39.8737,4003569.0],["2020-02-11",40.2151,40.3741,40.0599,40.3392,4447370.0],["2020-02-12",40.797,40.9638,40.5798,40.8513,4404959.0],["2020-02-13",40.4168,40.5748,40.1166,40.2825,5050422.0],["2020-02-14",40.2272,40.2825,39.6821,39.8875,4830422.0],["2020-02-18",39.5162,39.7453,39.4609,39.6663,3781807.0],["2020-02-19",39.7058,39.8322,39.615,39.6742,4629098.0],["2020-02-20",39.5557,39.6624,39.1212,39.2002,6081295.0],["2020-02-21",38.7578,38.9553,38.5234,38.8447,5516414.0],["2020-02-24",37.0435,37.6281,37.0435,37.3516,8707360.0],["2020-02-25",37.1778,37.3516,36.0876,36.2614,6950741.0],["2020-02-26",36.451,36.7986,36.135,36.1429,5938633.0],["2020-02-27",35.4161,35.8032,34.713,34.713,10497830.0],["2020-02-28",33.8993,34.788,33.2673,34.7841,12390357.0],["2020-03-02",34.8078,35.4872,34.3417,35.4161,10208869.0],["2020-03-03",36.0086,36.3562,34.5589,34.7288,10110309.0],["2020-03-04",35.7163,35.8269,35.266,35.7874,5387332.0],["2020-03-05",34.9737,35.0922,34.3417,34.5471,7750334.0],["2020-03-06",33.7334,33.9309,32.9157,33.0777,10366558.0],["2020-03-09",28.6378,29.096,27.1802,27.3975,19549452.0],["2020-03-10",29.8465,29.9255,27.6503,29.1987,13552987.0],["2020-03-11",27.9505,28.2507,26.9432,27.2474,11959627.0],["2020-03-12",25.1539,25.1776,22.5942,23.1709,14541964.0],["2020-03-13",25.0117,25.0311,21.8517,23.7635,17684604.0],["2020-03-16",20.9194,21.2907,20.003,20.003,11075083.0],["2020-03-17",20.6113,21.0458,20.003,20.2716,12393676.0],["2020-03-18",18.818,19.055,16.7916,17.08,14234703.0],["2020-03-19",18.3045,19.8727,17.6172,18.9918,14637882.0],["2020-03-20",20.2637,20.8878,19.3157,19.8134,15077281.0],["2020-03-23",21.0458,21.5135,20.4691,21.1959,21498957.0],["2020-03-24",24.1111,25.9044,23.7082,25.3672,19496740.0],["2020-03-25",26.6075,28.2428,25.541,27.1289,14736153.0],["2020-03-26",26.5996,27.6898,26.568,27.595,15115805.0],["2020-03-27",25.8254,25.8491,24.9327,24.9959,9049543.0],["2020-03-30",25.9913,26.5995,25.3751,26.4179,11144204.0],["2020-03-31",27.7688,28.3139,26.9274,27.5634,11044882.0],["2020-04-01",28.8985,29.1276,27.4923,27.8952,11609999.0],["2020-04-02",30.518,31.8768,29.491,30.7787,14720705.0],["2020-04-03",29.6411,29.9097,28.0927,28.6299,9524335.0],["2020-04-06",29.0012,29.5858,28.5509,29.491,7266605.0],["2020-04-07",30.2336,30.6918,29.2935,29.4357,8946886.0],["2020-04-08",29.5937,30.0914,29.1987,30.0756,5421277.0],["2020-04-09",30.4469,30.992,29.1276,29.9492,8286542.0],["2020-04-13",30.7076,30.8419,29.2422,29.5226,4907726.0],["2020-04-14",29.4199,29.7596,28.8708,29.2382,7802408.0],["2020-04-15",27.5634,27.5792,26.5759,27.1447,11039676.0],["2020-04-16",26.3547,26.3863,25.6437,25.7543,9723313.0],["2020-04-17",26.963,28.0374,26.9077,28.0295,8339049.0],["2020-04-20",26.8682,27.4212,26.173,26.4495,10342801.0],["2020-04-21",25.4936,26.2362,25.2487,26.015,10284615.0],["2020-04-22",27.4686,27.7056,27.1052,27.5397,9121735.0],["2020-04-23",27.7451,28.5344,27.591,27.7767,6965352.0],["2020-04-24",28.1243,28.223,27.2158,27.674,5907578.0],["2020-04-27",27.3659,28.4482,27.0973,28.2981,5313193.0],["2020-04-28",28.4719,28.7405,27.99,28.4403,6132156.0],["2020-04-29",29.3804,30.0756,29.3093,30.0282,5713906.0],["2020-04-30",26.6391,26.9235,25.7938,26.173,20540382.0],["2020-05-01",25.1618,25.343,24.5772,24.7194,11541531.0],["2020-05-04",25.2092,25.9439,24.988,25.8728,10794491.0],["2020-05-05",27.0815,27.5081,26.0387,26.1256,13399929.0],["2020-05-06",26.1572,26.2662,25.3119,25.3277,6073030.0],["2020-05-07",26.0545,26.3784,25.6216,25.699,5311117.0],["2020-05-08",26.2243,26.8445,26.1256,26.7892,6002634.0],["2020-05-11",26.1967,26.2717,25.8293,25.8807,4216453.0],["2020-05-12",26.0703,26.1414,25.4462,25.4462,4359653.0],["2020-05-13",25.4067,25.4146,24.3093,24.5219,7790224.0],["2020-05-14",23.6438,24.2545,23.1329,24.0828,9756775.0],["2020-05-15",24.1786,24.5378,23.8758,24.0509,7620615.0],["2020-05-18",25.5835,26.2939,25.5436,26.1982,7927903.0],["2020-05-19",26.27,26.278,25.6713,25.6713,6212994.0],["2020-05-20",26.3738,26.725,26.3339,26.701,5273274.0],["2020-05-21",26.4616,26.6851,25.7033,25.8948,6044443.0],["2020-05-22",25.8709,25.8789,25.2163,25.7352,4179516.0],["2020-05-26",26.2939,26.4057,25.9667,26.0944,4024723.0],["2020-05-27",26.6212,26.741,25.8007,26.3259,4987757.0],["2020-05-28",26.6292,26.6292,25.9579,26.0305,4780582.0],["2020-05-29",25.384,25.5516,25.0248,25.5037,6304469.0],["2020-06-01",25.6633,26.5414,25.5157,26.4855,5903335.0],["2020-06-02",26.9725,27.2279,26.9474,27.1401,6139864.0],["2020-06-03",28.1219,28.5689,28.0421,28.4572,6478724.0],["2020-06-04",28.082,28.5769,27.8266,28.3933,4767364.0],["2020-06-05",29.9499,30.4567,29.9339,30.1494,8799758.0],["2020-06-08",31.259,31.3947,30.4328,31.3628,7255542.0],["2020-06-09",29.886,30.0537,29.4151,29.7423,8353103.0],["2020-06-10",29.431,29.5987,28.8683,28.9361,4827046.0],["2020-06-11",27.5791,27.9862,26.4057,26.4935,6847059.0],["2020-06-12",27.8026,28.0341,26.8926,27.4993,6526126.0],["2020-06-15",26.5015,27.8106,26.2947,27.5552,5433698.0],["2020-06-16",28.4013,28.6607,27.6749,27.9144,6556507.0],["2020-06-17",27.8585,27.9252,27.2279,27.2917,3497603.0],["2020-06-18",27.0682,27.4993,26.9605,27.3796,4216635.0],["2020-06-19",27.8345,27.8505,26.9884,27.0922,4253648.0],["2020-06-22",27.3237,27.514,27.164,27.4674,3623205.0],["2020-06-23",28.1219,28.2856,27.7787,27.8186,4528754.0],["2020-06-24",27.3077,27.3237,26.3857,26.4376,5215939.0],["2020-06-25",26.4775,27.0603,26.3738,27.0523,4840499.0],["2020-06-26",26.9006,26.9325,26.1543,26.27,4920639.0],["2020-06-29",26.4855,26.8527,26.3738,26.6931,4972718.0],["2020-06-30",25.7671,26.1822,25.4358,26.0944,8178244.0],["2020-07-01",26.1982,26.638,26.1503,26.1582,5517942.0],["2020-07-02",26.5494,26.7809,26.1503,26.262,4228621.0],["2020-07-06",26.8447,26.9964,26.4696,26.701,4481450.0],["2020-07-07",26.5494,26.5494,25.9946,26.0465,3758024.0],["2020-07-08",25.9667,26.3498,25.8469,26.1423,3948239.0],["2020-07-09",25.9427,25.9587,24.9689,24.9689,5623667.0],["2020-07-10",25.352,25.7192,25.2483,25.7112,6243871.0],["2020-07-13",26.1662,26.3379,25.815,25.8709,7151276.0],["2020-07-14",26.0305,26.7809,25.9347,26.7489,5614488.0],["2020-07-15",27.0363,27.2438,26.8208,27.1241,6038259.0],["2020-07-16",26.8208,26.9605,26.5813,26.725,3481162.0],["2020-07-17",26.5893,26.725,26.1982,26.27,3616908.0],["2020-07-20",26.1742,26.3339,25.815,25.8709,4428253.0],["2020-07-21",26.2221,27.0444,26.1742,26.6851,6851599.0],["2020-07-22",26.278,26.278,25.8829,26.1423,5248364.0],["2020-07-23",25.9028,26.0744,25.7392,25.8549,5887832.0],["2020-07-24",25.7831,26.0225,25.6554,25.7751,4553120.0],["2020-07-27",25.8948,25.9188,25.5835,25.9028,4390806.0],["2020-07-28",25.7831,25.9986,25.5524,25.6234,4301053.0],["2020-07-29",25.831,25.8829,25.6713,25.8709,6410516.0],["2020-07-30",24.929,25.0487,24.0828,24.6176,11839841.0],["2020-07-31",24.5937,24.6017,23.5879,23.7955,9047381.0],["2020-08-03",23.9152,24.2505,23.7715,24.1866,6443493.0],["2020-08-04",24.6256,25.1325,24.5937,25.0248,5737440.0],["2020-08-05",25.5117,25.5875,25.0527,25.1604,4572046.0],["2020-08-06",24.8491,25.0647,24.8012,24.9449,3633005.0],["2020-08-07",24.4819,24.6336,24.3143,24.6176,3951120.0],["2020-08-10",24.929,25.1285,24.8662,25.1046,3528310.0],["2020-08-11",25.9347,25.9906,25.352,25.4239,5656384.0],["2020-08-12",26.3738,26.4935,26.0625,26.2381,5308674.0],["2020-08-13",26.0285,26.0486,25.4492,25.5287,3820813.0],["2020-08-14",24.9403,25.174,24.8758,25.0773,3795139.0],["2020-08-17",25.1418,25.2063,24.8311,24.9403,4057804.0],["2020-08-18",24.9564,25.1458,24.6098,24.6178,6547315.0],["2020-08-19",24.6823,24.9,24.4647,24.5211,3824757.0],["2020-08-20",24.2632,24.4405,24.1423,24.2793,4721167.0],["2020-08-21",23.844,23.9488,23.7392,23.8843,4673192.0],["2020-08-24",24.5131,24.8637,24.3196,24.6098,5080002.0],["2020-08-25",24.8032,24.8435,24.0294,24.2309,4149134.0],["2020-08-26",24.2632,24.3989,24.0939,24.2067,3992483.0],["2020-08-27",24.239,24.3156,23.814,24.0052,5544677.0],["2020-08-28",24.239,24.4204,24.0858,24.3357,5251411.0],["2020-08-31",24.4647,24.4647,23.9165,23.9246,4937139.0],["2020-09-01",23.5377,23.8521,23.316,23.5377,6213614.0],["2020-09-02",23.5457,23.578,23.32,23.4087,5996161.0],["2020-09-03",23.4168,23.8682,23.1629,23.3281,6178531.0],["2020-09-04",23.7634,23.7902,23.0419,23.3039,7398020.0],["2020-09-08",22.8283,22.917,22.4454,22.5946,6149304.0],["2020-09-09",23.312,23.4007,22.9192,22.9895,5839572.0],["2020-09-10",23.2878,23.32,22.4575,22.4656,6583656.0],["2020-09-11",22.6994,22.8283,22.3608,22.6349,6880587.0],["2020-09-14",22.6349,22.6349,22.2802,22.3447,5963504.0],["2020-09-15",22.7074,22.8928,22.393,22.4414,6545371.0],["2020-09-16",22.4333,22.8767,22.3003,22.6107,11434155.0],["2020-09-17",22.2883,22.4414,22.0464,22.248,10235336.0],["2020-09-18",21.9578,21.9981,21.6514,21.7482,7042581.0],["2020-09-21",21.2,21.2806,20.8937,21.2081,8348456.0],["2020-09-22",21.724,21.9295,21.2806,21.4741,6777133.0],["2020-09-23",21.8449,21.8832,20.9985,21.0549,8124938.0],["2020-09-24",21.3854,21.6676,21.0066,21.3935,9533087.0],["2020-09-25",20.8695,21.0187,20.5955,20.7486,9607179.0],["2020-09-28",21.1114,21.2887,21.0227,21.0308,8440087.0],["2020-09-29",20.8857,20.9018,20.4907,20.6761,7121182.0],["2020-09-30",20.5794,20.6519,20.2086,20.2892,7345651.0],["2020-10-01",19.8539,19.9506,19.4347,19.5395,8728720.0],["2020-10-02",19.1929,19.9506,19.1365,19.8297,8151479.0],["2020-10-05",20.2569,20.4987,20.0393,20.4826,6962014.0],["2020-10-06",21.0146,21.2242,20.3657,20.394,6744541.0],["2020-10-07",20.4987,20.6438,20.2851,20.6277,8851622.0],["2020-10-08",20.9502,21.3371,20.9179,21.3129,6181265.0],["2020-10-09",21.8449,21.9215,21.4257,21.4902,10305656.0],["2020-10-12",21.2968,21.3089,20.9663,21.2,4889638.0],["2020-10-13",21.0549,21.0872,20.66,20.8131,4736456.0],["2020-10-14",20.7083,21.1114,20.668,20.7889,4767882.0],["2020-10-15",19.9425,20.4746,19.8458,20.4504,5325005.0],["2020-10-16",20.2892,20.6277,20.1038,20.3698,4770070.0],["2020-10-19",20.394,20.7446,20.1844,20.1844,4627761.0],["2020-10-20",20.4181,20.6398,20.2892,20.4101,4062899.0],["2020-10-21",20.2408,20.3416,19.9909,20.0151,4046687.0],["2020-10-22",19.8539,20.5471,19.7975,20.5149,5203197.0],["2020-10-23",20.8776,20.9381,20.3899,20.6438,4235291.0],["2020-10-26",20.2972,20.3375,19.8821,20.0151,5347015.0],["2020-10-27",19.7007,19.7491,19.4831,19.4992,6143508.0],["2020-10-28",18.8866,19.1114,18.5964,18.6206,8483371.0],["2020-10-29",19.209,19.9466,19.0155,19.8539,11682777.0],["2020-10-30",20.3375,20.6358,20.2086,20.5955,9439823.0],["2020-11-02",21.2242,21.6595,20.8776,21.4983,8077173.0],["2020-11-03",21.9658,22.0061,21.5144,21.6595,7717461.0],["2020-11-04",21.595,21.9618,21.2242,21.6837,7404175.0],["2020-11-05",21.7643,21.9739,21.5628,21.6353,5926139.0],["2020-11-06",21.6918,21.9336,21.4257,21.4983,5030635.0],["2020-11-09",24.5453,24.9967,24.1584,24.368,11753169.0],["2020-11-10",25.3756,25.6154,25.0165,25.6013,10317788.0],["2020-11-11",25.8108,25.8511,25.1499,25.303,6114795.0],["2020-11-12",25.1018,25.6069,24.727,24.9551,5858630.0],["2020-11-13",25.1099,25.4603,25.0936,25.4277,4762914.0],["2020-11-16",26.9268,27.049,26.3972,27.049,7437126.0],["2020-11-17",26.8697,27.5134,26.6457,27.4971,6099778.0],["2020-11-18",27.603,27.7659,26.8779,26.8779,4948519.0],["2020-11-19",26.609,27.0693,26.4624,27.0327,4333768.0],["2020-11-20",27.1956,27.4645,27.0205,27.4237,4869829.0],["2020-11-23",28.2466,28.6947,28.2059,28.6866,6213612.0],["2020-11-24",30.0227,30.3282,29.9372,30.2346,7285970.0],["2020-11-25",29.6072,29.8191,29.1754,29.6072,5255506.0],["2020-11-27",29.2895,29.6235,29.265,29.5502,2598848.0],["2020-11-30",29.0776,29.1265,27.5541,27.5704,7388264.0],["2020-12-01",28.7029,28.9188,28.4259,28.5644,5326353.0],["2020-12-02",29.0125,29.9657,28.931,29.648,6286185.0],["2020-12-03",29.8761,30.3527,29.648,29.9087,4648399.0],["2020-12-04",30.8863,31.253,30.8293,31.1471,5367243.0],["2020-12-07",30.8945,30.9597,30.4179,30.4871,4176276.0],["2020-12-08",30.3812,30.8049,30.316,30.4627,4120911.0],["2020-12-09",31.0737,31.2245,30.2346,30.6175,6450576.0],["2020-12-10",30.7316,31.6685,30.6501,31.3019,4965517.0],["2020-12-11",30.9189,30.9352,30.2753,30.8049,4557049.0],["2020-12-14",30.422,30.646,29.6398,29.6724,4630008.0],["2020-12-15",30.0635,30.6623,29.8353,30.6175,5270395.0],["2020-12-16",30.6338,31.0208,30.4057,30.8212,4279066.0],["2020-12-17",31.0004,31.2367,30.8538,31.0411,3410801.0],["2020-12-18",30.8619,30.9678,30.2753,30.3894,3782223.0],["2020-12-21",28.4829,29.1591,28.2792,28.9554,7399731.0],["2020-12-22",28.8006,28.8984,28.4177,28.4666,4389565.0],["2020-12-23",29.2324,29.7457,29.208,29.2813,5800646.0],["2020-12-24",29.5583,29.5991,28.8862,29.1917,2081061.0],["2020-12-28",29.6643,29.8353,29.1469,29.2487,5201155.0],["2020-12-29",29.6806,29.762,29.2487,29.4443,4728315.0],["2020-12-30",29.4524,29.6887,29.2936,29.3547,3788926.0],["2020-12-31",29.3058,29.3058,28.6214,28.6296,3789069.0],["2021-01-04",29.5339,29.6235,28.9188,29.3547,6794599.0],["2021-01-05",30.2997,31.7866,30.2386,31.3752,8518589.0],["2021-01-06",32.5158,33.1432,32.2347,32.8254,9180332.0],["2021-01-07",32.5891,33.0983,32.3814,32.8661,4829303.0],["2021-01-08",32.8824,32.9313,32.4017,32.7847,5546750.0],["2021-01-11",31.8966,32.8476,31.807,32.801,5699062.0],["2021-01-12",33.1594,33.6686,33.0861,33.5587,4737964.0],["2021-01-13",33.3387,33.355,32.8417,33.1269,3531505.0],["2021-01-14",33.192,34.0964,33.1839,33.9334,4177860.0],["2021-01-15",33.192,33.3224,32.4506,32.7439,4973155.0],["2021-01-19",32.9639,33.1717,32.6136,33.1187,4130062.0],["2021-01-20",33.1839,33.355,32.858,33.2083,2696298.0],["2021-01-21",33.1187,33.1513,32.0962,32.3854,3495395.0],["2021-01-22",31.7011,32.1044,31.5137,32.0025,3795510.0],["2021-01-25",31.0982,31.2163,30.6827,31.1389,4152422.0],["2021-01-26",31.6278,31.8029,31.253,31.2774,3597892.0],["2021-01-27",30.976,31.587,30.4464,30.9434,4865827.0],["2021-01-28",30.9026,31.3697,30.7316,31.1552,4479223.0],["2021-01-29",30.6501,30.7927,29.9168,30.0553,4777888.0],["2021-02-01",30.0553,30.1124,29.5298,29.8353,5965508.0],["2021-02-02",30.0798,30.2264,29.3628,29.4687,8651487.0],["2021-02-03",29.1265,30.2549,29.1102,30.0553,7443705.0],["2021-02-04",29.5828,29.9005,29.1551,29.8191,6991247.0],["2021-02-05",30.5523,30.7926,30.2997,30.536,6950835.0],["2021-02-08",30.6908,31.4485,30.6908,31.3915,6562795.0],["2021-02-09",31.5137,31.5137,30.9678,31.1471,4530155.0],["2021-02-10",30.87,31.3181,30.5767,31.2367,4077347.0],["2021-02-11",30.5523,30.6012,30.1694,30.4057,4616931.0],["2021-02-12",30.316,31.4078,30.2916,31.3752,4076934.0],["2021-02-16",32.4832,32.9517,32.4017,32.7113,5631118.0],["2021-02-17",32.7928,33.0861,32.418,33.0454,3916612.0],["2021-02-18",32.4728,32.67,32.0128,32.1031,3542728.0],["2021-02-19",32.1689,32.67,32.1278,32.4892,3650577.0],["2021-02-22",32.5714,33.6639,32.5303,33.2039,5382257.0],["2021-02-23",33.5982,33.8365,32.8014,33.7379,5413532.0],["2021-02-24",33.9186,34.9619,33.7872,34.814,7325540.0],["2021-02-25",35.2905,35.4794,34.5142,34.6908,7190286.0],["2021-02-26",33.9186,33.9597,33.282,33.705,6386552.0],["2021-03-01",33.7461,34.2308,33.5859,33.6886,4974612.0],["2021-03-02",33.8036,34.5347,33.7461,34.1158,4066083.0],["2021-03-03",34.2308,35.1426,34.1979,34.5511,5468191.0],["2021-03-04",34.8633,35.5533,34.317,34.8551,7670005.0],["2021-03-05",35.9148,36.2516,35.4219,36.0216,6868982.0],["2021-03-08",35.4465,35.9312,34.9619,35.6108,6300974.0],["2021-03-09",35.8901,36.1037,35.348,35.4876,5116723.0],["2021-03-10",35.9723,36.5391,35.7587,36.4569,4928426.0],["2021-03-11",36.3009,36.535,35.9641,36.0873,3722584.0],["2021-03-12",36.3091,36.5555,36.1571,36.4323,2942390.0],["2021-03-15",36.1941,36.3091,35.504,35.8573,4258505.0],["2021-03-16",35.233,35.2987,34.7812,35.159,3554135.0],["2021-03-17",34.7154,35.5451,34.7154,35.5041,3359238.0],["2021-03-18",35.0687,35.2412,34.1322,34.2143,4190146.0],["2021-03-19",34.2061,34.7237,33.82,34.469,4335357.0],["2021-03-22",34.239,34.3499,33.9761,34.0007,4425842.0],["2021-03-23",32.9575,33.1546,32.1689,32.3085,6750032.0],["2021-03-24",32.8261,33.475,32.8261,33.1464,5508427.0],["2021-03-25",32.3167,32.7603,31.8649,32.7521,5377251.0],["2021-03-26",33.3107,33.59,33.1136,33.5161,4517021.0],["2021-03-29",33.1793,33.4402,33.0068,33.2861,5271681.0],["2021-03-30",32.8507,33.1464,32.7932,32.941,3263430.0],["2021-03-31",32.5467,32.6453,32.2017,32.2099,5638771.0],["2021-04-01",32.5714,33.0314,32.44,33.015,5062816.0],["2021-04-05",33.0232,33.1875,32.4892,32.7028,3497821.0],["2021-04-06",32.8507,33.3354,32.4728,32.7439,6137537.0],["2021-04-07",32.6946,33.2696,32.6864,33.1793,7196085.0],["2021-04-08",32.3907,32.3907,31.8855,32.1031,8390784.0],["2021-04-09",31.9306,32.0621,31.7828,31.9635,5300374.0],["2021-04-12",32.136,32.3866,31.6472,31.7992,4705732.0],["2021-04-13",31.791,31.9399,31.6842,31.7499,4212661.0],["2021-04-14",32.2099,33.1382,32.1607,32.8178,5761395.0],["2021-04-15",32.826,32.8835,32.5057,32.6535,4735100.0],["2021-04-16",32.6371,32.711,32.2017,32.3496,3766010.0],["2021-04-19",32.4728,32.67,32.2294,32.3907,3463741.0],["2021-04-20",32.0949,32.0949,31.1749,31.4788,4530226.0],["2021-04-21",31.2817,31.7746,31.1913,31.7417,4824136.0],["2021-04-22",31.3638,31.487,31.0106,31.027,6303370.0],["2021-04-23",31.1092,31.3063,30.995,31.2406,3842605.0],["2021-04-26",31.2981,31.7088,31.2981,31.4706,4538774.0],["2021-04-27",31.4131,31.6596,31.1913,31.6431,3696840.0],["2021-04-28",31.5856,32.1401,31.5856,32.1031,6477948.0],["2021-04-29",32.3989,32.4482,31.5856,31.7499,6253321.0],["2021-04-30",31.5446,31.6596,31.1913,31.216,4616750.0],["2021-05-03",31.2488,31.9799,31.2036,31.9553,5107671.0],["2021-05-04",32.0703,32.2592,31.5856,31.7499,6640561.0],["2021-05-05",32.0867,32.7274,32.403,32.6782,3225346.0],["2021-05-06",32.7603,33.0068,32.3578,32.9657,5053125.0],["2021-05-07",32.7521,33.59,32.6535,33.59,3580857.0],["2021-05-10",33.6475,33.7872,32.8589,32.8835,5485097.0],["2021-05-11",32.1114,32.6864,31.9471,32.2346,9219405.0],["2021-05-12",32.3414,33.1793,32.3249,32.5303,7112830.0],["2021-05-13",32.2875,32.7371,31.9146,32.3787,6223576.0],["2021-05-14",33.0665,33.5404,33.0582,33.4809,5988833.0],["2021-05-17",33.2488,33.9781,33.2322,33.9698,4326617.0],["2021-05-18",34.2267,34.351,33.3317,33.3731,5073713.0],["2021-05-19",32.793,32.9463,32.3289,32.5527,5238512.0],["2021-05-20",32.6356,33.0251,32.3621,32.9256,4598714.0],["2021-05-21",33.0168,33.2364,32.9588,33.0251,5368628.0],["2021-05-24",33.0665,33.4146,32.9008,33.4063,4987432.0],["2021-05-25",33.1079,33.2074,32.2751,32.3041,6347769.0],["2021-05-26",32.4781,32.619,32.2883,32.4284,4782109.0],["2021-05-27",32.1798,32.4284,31.9601,32.1632,4237716.0],["2021-05-28",32.014,32.2212,31.8648,31.9974,4117538.0],["2021-06-01",32.5941,32.8635,32.5195,32.8096,7194877.0],["2021-06-02",32.9256,33.5306,32.7184,33.3814,6649616.0],["2021-06-03",32.9753,33.4684,32.8428,33.3151,4860971.0],["2021-06-04",33.3814,33.4394,33.0002,33.2737,3476309.0],["2021-06-07",33.0997,33.2488,32.8759,32.8842,2989744.0],["2021-06-08",32.4864,33.0209,32.2212,32.9339,5133435.0],["2021-06-09",33.0748,33.3234,32.9629,33.0002,4725702.0],["2021-06-10",33.4643,33.7958,33.0831,33.2405,4640452.0],["2021-06-11",33.5969,33.6383,33.3897,33.4974,3424050.0],["2021-06-14",34.0858,34.6245,33.974,34.1853,4783174.0],["2021-06-15",34.4671,35.1218,34.4588,35.1052,5044791.0],["2021-06-16",34.9477,34.9892,34.3966,34.5334,5137964.0],["2021-06-17",34.7571,35.0306,33.6798,34.1853,11619902.0],["2021-06-18",32.561,32.9961,32.3869,32.3869,10899505.0],["2021-06-21",32.7764,33.601,32.735,33.5472,5458991.0],["2021-06-22",33.6963,34.0859,33.427,33.9864,5647025.0],["2021-06-23",34.7737,35.043,34.148,34.2102,4725531.0],["2021-06-24",34.5997,34.6991,34.3469,34.6494,3928077.0],["2021-06-25",34.8731,34.9974,34.5292,34.7157,4145389.0],["2021-06-28",34.2185,34.2267,33.3027,33.4394,5031438.0],["2021-06-29",33.7129,33.8869,33.2074,33.224,3492554.0],["2021-06-30",33.3814,33.6963,33.2737,33.4809,3475871.0],["2021-07-01",34.2599,34.5002,34.0983,34.3428,4508802.0],["2021-07-02",34.119,34.2806,33.8538,34.2516,3473534.0],["2021-07-06",34.5334,34.5334,33.4394,33.7709,5337430.0],["2021-07-07",33.6383,34.0527,33.0997,33.4394,5659883.0],["2021-07-08",32.9505,33.6881,32.8717,33.4726,5411285.0],["2021-07-09",33.63,33.9491,33.4311,33.9367,2878617.0],["2021-07-12",33.5389,33.9615,33.3648,33.6135,3318297.0],["2021-07-13",33.8041,33.8455,33.3814,33.4311,4011844.0],["2021-07-14",33.9035,34.119,33.0334,33.1245,3920482.0],["2021-07-15",32.4532,32.8013,32.2709,32.3538,4901509.0],["2021-07-16",32.6107,32.6936,31.724,31.8068,6143016.0],["2021-07-19",31.1355,31.2972,30.4228,30.7295,6520785.0],["2021-07-20",30.3234,30.8952,30.0996,30.7875,5575205.0],["2021-07-21",31.4836,32.0306,31.4339,31.8897,5126347.0],["2021-07-22",31.8565,31.8565,31.3262,31.5665,4946128.0],["2021-07-23",31.6162,31.7488,31.2184,31.3842,3112848.0],["2021-07-26",31.9311,32.5444,31.9146,32.5278,4496757.0],["2021-07-27",32.2875,32.6853,32.1383,32.5527,4434860.0],["2021-07-28",32.5527,32.8179,32.3372,32.7433,4328139.0],["2021-07-29",34.351,34.5251,33.8414,33.9367,7483553.0],["2021-07-30",34.003,34.0444,33.4643,33.6632,4895324.0],["2021-08-02",34.0113,34.4256,33.5886,33.6218,5048504.0],["2021-08-03",34.1604,34.5499,33.6881,34.4919,6500606.0],["2021-08-04",34.061,34.3262,33.7046,33.7046,4527447.0],["2021-08-05",34.3345,34.5251,34.1024,34.1439,4347757.0],["2021-08-06",34.3593,34.4836,34.1521,34.2682,3848844.0],["2021-08-09",34.0444,34.206,33.8207,34.0113,4113970.0],["2021-08-10",33.9077,34.4256,33.8041,34.3925,4462006.0],["2021-08-11",34.4422,34.7074,34.293,34.6908,4311810.0],["2021-08-12",34.5315,34.5818,34.1711,34.4561,3899282.0],["2021-08-13",34.1878,34.3052,33.8776,33.9112,3133945.0],["2021-08-16",33.3746,33.3998,33.0141,33.2908,4457970.0],["2021-08-17",33.2405,33.8441,33.0938,33.3579,4722715.0],["2021-08-18",33.3746,33.5255,32.88,32.8884,4283798.0],["2021-08-19",32.4692,32.5279,31.874,32.1422,6197730.0],["2021-08-20",31.9243,32.1716,31.8279,32.0081,4461573.0],["2021-08-23",32.6536,33.1231,32.6452,33.1063,4420044.0],["2021-08-24",33.1064,33.3998,33.0225,33.3076,3675550.0],["2021-08-25",33.1818,33.4082,33.0225,33.2824,4088650.0],["2021-08-26",33.3579,33.4543,33.0225,33.0477,3058263.0],["2021-08-27",33.3159,33.9573,33.2992,33.7854,4245367.0],["2021-08-30",33.7351,33.7812,33.4794,33.4836,3404506.0],["2021-08-31",33.4081,33.5758,33.2405,33.3327,3473380.0],["2021-09-01",33.5088,33.5674,33.0937,33.1986,4072820.0],["2021-09-02",33.5255,34.1124,33.5004,33.7938,5691226.0],["2021-09-03",33.7603,33.886,33.4836,33.6597,3185750.0],["2021-09-07",33.5339,33.9112,33.4794,33.6093,3110304.0],["2021-09-08",33.5926,33.777,33.1147,33.1399,3965063.0],["2021-09-09",32.9722,33.3243,32.8381,32.989,3886487.0],["2021-09-10",33.2992,33.383,33.0644,33.0896,3928830.0],["2021-09-13",33.5339,34.0495,33.5339,33.8022,6071641.0],["2021-09-14",34.389,34.4016,33.5549,33.6261,5310356.0],["2021-09-15",34.2213,34.7998,34.2046,34.783,5699571.0],["2021-09-16",34.7076,34.7076,34.0243,34.2549,3981661.0],["2021-09-17",34.171,34.2884,33.6177,33.8357,4509557.0],["2021-09-20",33.2321,33.3914,32.7039,33.1063,5523782.0],["2021-09-21",34.6992,34.783,34.0746,34.3471,10815922.0],["2021-09-22",35.0262,35.1771,34.5609,34.5735,6229359.0],["2021-09-23",35.0178,35.5459,34.8753,35.4537,8434533.0],["2021-09-24",35.0848,35.4034,35.0345,35.1938,5378687.0],["2021-09-27",36.4178,37.1346,36.3927,37.0298,7267952.0],["2021-09-28",38.0274,38.0694,37.2394,37.2813,9512505.0],["2021-09-29",37.1723,37.5376,36.8496,37.3652,5864205.0],["2021-09-30",37.625,37.864,37.2226,37.3652,6267877.0],["2021-10-01",37.7843,38.1607,37.5161,38.0526,5399585.0],["2021-10-04",38.4299,38.9706,38.2035,38.2957,8077445.0],["2021-10-05",38.8071,39.2598,38.5472,39.0083,6626148.0],["2021-10-06",38.1574,38.4047,37.7927,38.1113,7143435.0],["2021-10-07",38.0778,38.7526,37.9688,38.5891,7115014.0],["2021-10-08",39.0586,39.5113,39.0418,39.0418,8666390.0],["2021-10-11",39.788,39.9137,39.4387,39.5029,6026507.0],["2021-10-12",39.6203,39.8634,39.3437,39.4107,5994923.0],["2021-10-13",39.2347,39.985,39.0921,39.7964,7010357.0],["2021-10-14",40.5844,40.6179,40.0982,40.3161,5560309.0],["2021-10-15",40.8191,41.0707,40.7102,40.8359,5178507.0],["2021-10-18",40.8359,41.0287,40.6431,40.7437,5068382.0],["2021-10-19",41.2132,41.3766,41.0203,41.3221,4475344.0],["2021-10-20",41.1126,41.7246,40.97,41.4479,6833117.0],["2021-10-21",41.2635,41.4144,40.6323,40.9533,4566315.0],["2021-10-22",40.7772,40.9617,40.3832,40.8191,4391622.0],["2021-10-25",41.1461,41.3138,40.8988,41.1293,4869868.0],["2021-10-26",41.2551,41.3389,40.7647,40.9617,3395254.0],["2021-10-27",40.7437,42.5461,40.5509,41.8922,16960466.0],["2021-10-28",40.2407,40.2917,39.2442,39.7712,14544797.0],["2021-10-29",38.8574,39.1592,38.4257,38.4969,7518569.0],["2021-11-01",38.8742,38.9832,38.4843,38.6981,4981495.0],["2021-11-02",38.0191,38.1867,37.8053,38.061,4611937.0],["2021-11-03",37.3316,37.7005,37.2645,37.5496,6074660.0],["2021-11-04",38.0945,38.1784,37.4196,37.6167,6636011.0],["2021-11-05",38.2957,38.5221,37.9646,38.3628,3898494.0],["2021-11-08",38.4718,38.7065,38.2203,38.3879,3702953.0],["2021-11-09",38.5556,38.6059,37.973,38.5975,3490425.0],["2021-11-10",38.4959,38.6229,37.5174,37.6572,4319005.0],["2021-11-11",37.6995,38.0045,37.4792,37.4877,3845773.0],["2021-11-12",37.3183,37.5385,37.2505,37.4199,2812039.0],["2021-11-15",38.0257,38.5848,37.7503,38.3603,5912843.0],["2021-11-16",38.7161,38.9025,38.5763,38.6229,4814834.0],["2021-11-17",38.3095,38.7839,38.2078,38.4111,4750703.0],["2021-11-18",37.8774,38.2332,37.6614,38.1824,4410293.0],["2021-11-19",36.9625,37.1658,36.4626,36.6067,4642181.0],["2021-11-22",36.2,36.9116,36.1831,36.5389,5072671.0],["2021-11-23",36.8184,37.4623,36.7676,37.3437,4515299.0],["2021-11-24",36.9371,37.5203,36.9371,37.4792,3031828.0],["2021-11-26",35.3867,35.7086,35.1241,35.6409,7174453.0],["2021-11-29",36.6067,36.8439,35.9204,35.9628,4648172.0],["2021-11-30",35.5053,35.8357,35.2385,35.6155,6551435.0],["2021-12-01",36.4457,36.5262,35.2088,35.2342,6006255.0],["2021-12-02",36.5304,37.3352,36.1746,37.1658,8238228.0],["2021-12-03",37.4877,37.6317,36.6956,36.9201,5333061.0],["2021-12-06",37.9621,37.9791,37.6402,37.691,4270646.0],["2021-12-07",37.8351,38.2121,37.5301,37.6487,5092649.0],["2021-12-08",38.0341,38.2248,37.7419,37.7842,5591581.0],["2021-12-09",37.3861,37.4284,37.0218,37.3013,3996704.0],["2021-12-10",37.5131,37.5724,37.0472,37.403,4575450.0],["2021-12-13",36.6151,36.721,36.1746,36.2847,4141180.0],["2021-12-14",36.1661,36.721,36.0814,36.1576,4931628.0],["2021-12-15",36.0729,36.3991,35.6112,36.2847,4013304.0],["2021-12-16",36.5219,36.8777,36.2805,36.3101,4744518.0],["2021-12-17",36.1576,36.2169,35.662,35.6748,5935715.0],["2021-12-20",35.3189,35.5392,34.9292,35.5223,4125955.0],["2021-12-21",35.912,36.577,35.912,36.4711,4630759.0],["2021-12-22",36.4287,36.9625,36.2254,36.8693,3264642.0],["2021-12-23",37.2759,37.6402,37.0895,37.1404,3037950.0],["2021-12-27",36.9879,37.564,36.6956,37.5555,2860791.0],["2021-12-28",37.4369,37.6571,37.1488,37.2929,3656423.0],["2021-12-29",37.2505,37.4538,37.0048,37.0048,3319381.0],["2021-12-30",37.2082,37.3352,36.7592,36.7676,3539821.0],["2021-12-31",37.0218,37.1065,36.6405,36.7676,2348383.0],["2022-01-03",37.3098,37.8944,37.242,37.8181,7286049.0],["2022-01-04",38.9279,39.199,38.822,38.9449,6062476.0],["2022-01-05",39.5803,39.7709,38.9449,38.9618,5352739.0],["2022-01-06",39.8175,39.8683,39.2541,39.5972,5412441.0],["2022-01-07",39.665,40.0886,39.3854,40.0462,4616054.0],["2022-01-10",40.1733,40.3681,39.5675,39.8259,4283586.0],["2022-01-11",40.114,41.1052,39.97,41.0798,5288449.0],["2022-01-12",41.766,41.9524,41.5288,41.766,5405231.0],["2022-01-13",41.9269,42.1218,41.5838,41.7151,4097965.0],["2022-01-14",41.8592,42.4522,41.8338,42.4014,5490115.0],["2022-01-18",43.2062,43.4349,42.6259,43.1638,6091297.0],["2022-01-19",43.3756,43.4434,42.6894,43.0367,4590968.0],["2022-01-20",41.9778,42.7063,41.9185,41.9269,5513072.0],["2022-01-21",41.4102,41.5627,40.9781,41.2153,6755567.0],["2022-01-24",40.0293,40.6985,39.2837,40.6646,6992372.0],["2022-01-25",40.868,42.359,40.4105,42.1387,5846684.0],["2022-01-26",43.4349,43.7907,42.8546,43.1299,6747433.0],["2022-01-27",43.8839,44.1296,42.9097,43.2994,6007013.0],["2022-01-28",43.1215,43.3756,42.6174,43.2401,6757736.0],["2022-01-31",42.8673,43.5451,42.6301,43.5451,752914.0],["2022-02-01",43.706,44.6718,43.6069,44.6294,2426093.0],["2022-02-02",44.6972,45.1462,44.3414,45.1124,4255632.0],["2022-02-03",44.9768,45.7393,44.6294,45.6715,5748489.0],["2022-02-04",46.4001,46.8321,46.2815,46.6796,6047876.0],["2022-02-07",47.2133,47.5522,46.8575,47.1964,4494406.0],["2022-02-08",46.9168,46.9846,45.7308,46.2984,4771449.0],["2022-02-09",46.1035,46.8236,45.9849,46.3916,3097417.0],["2022-02-10",45.7816,46.8067,45.7731,46.1882,5972711.0],["2022-02-11",46.4678,47.2133,46.3627,46.7728,4016099.0],["2022-02-14",46.0696,46.2391,45.502,46.0696,4360596.0],["2022-02-15",44.7565,45.519,44.5532,45.2987,3848897.0],["2022-02-16",46.1544,46.6118,45.7265,45.7816,4217901.0],["2022-02-17",45.5952,45.7477,45.0107,45.4343,2709933.0],["2022-02-18",45.1039,45.3157,44.7565,45.1039,2874787.0],["2022-02-22",45.4512,45.663,44.1296,44.621,3382529.0],["2022-02-23",44.8666,45.0391,44.3922,44.5871,3805490.0],["2022-02-24",45.3157,45.502,42.9351,43.706,7017532.0],["2022-02-25",44.7819,46.0358,44.7142,45.9256,5797722.0],["2022-02-28",44.1974,45.1801,43.7399,44.3838,8833744.0],["2022-03-01",44.2228,44.8582,43.4546,43.8585,10689738.0],["2022-03-02",46.1628,46.6966,45.8833,46.273,9763061.0],["2022-03-03",44.7735,45.07,43.361,43.5027,6765820.0],["2022-03-04",42.5284,42.6724,40.8934,41.8422,8464598.0],["2022-03-07",44.2228,44.4854,42.952,43.6806,8597885.0],["2022-03-08",44.926,45.5783,43.4095,44.8497,8842615.0],["2022-03-09",44.6888,44.9005,43.5959,43.8077,6690657.0],["2022-03-10",43.7314,44.0279,43.2824,43.7907,4356648.0],["2022-03-11",43.4773,43.8331,43.0113,43.1469,3223905.0],["2022-03-14",42.8631,44.2313,42.071,42.3251,4286894.0],["2022-03-15",42.0794,42.9266,41.5796,42.6555,5137068.0],["2022-03-16",42.5284,42.6894,41.9608,42.5539,4438390.0],["2022-03-17",43.1215,43.9602,42.8927,43.9432,4129320.0],["2022-03-18",43.096,43.5789,42.6809,43.3417,4219642.0],["2022-03-21",44.6464,45.3326,44.6294,45.2733,6035040.0],["2022-03-22",45.4851,45.4851,44.8667,44.9598,3774836.0],["2022-03-23",46.1544,46.722,46.0203,46.3746,6422804.0],["2022-03-24",46.7643,47.01,46.3407,46.6118,3481585.0],["2022-03-25",46.5695,47.3828,46.5525,47.0947,3382397.0],["2022-03-28",46.2899,46.3662,45.6122,45.7308,4470739.0],["2022-03-29",45.2225,45.3961,44.6633,45.2818,4367057.0],["2022-03-30",46.5864,47.1456,46.5525,47.1117,6248280.0],["2022-03-31",46.9507,47.2388,46.5271,46.5356,4847557.0],["2022-04-01",46.5525,47.2133,46.4339,47.2049,2749935.0],["2022-04-04",47.2896,47.4336,46.722,47.2896,4195180.0],["2022-04-05",47.01,47.3319,46.417,46.5187,4109512.0],["2022-04-06",47.2049,47.3913,46.561,46.8491,4454857.0],["2022-04-07",46.6118,46.9761,45.9087,46.9507,4027549.0],["2022-04-08",47.1117,47.8445,47.1032,47.5183,5355716.0],["2022-04-11",47.5183,47.5522,46.6203,46.866,3854997.0],["2022-04-12",47.6454,48.0605,47.2049,47.4336,4915839.0],["2022-04-13",48.2893,48.4672,47.925,48.3232,5328023.0],["2022-04-14",48.3231,48.6917,48.1874,48.3824,4069957.0],["2022-04-18",48.5011,48.9416,48.1452,48.5688,3278359.0],["2022-04-19",49.0432,49.7125,48.9077,49.2127,5836152.0],["2022-04-20",48.9246,49.128,48.6535,49.0263,3312228.0],["2022-04-21",49.0348,49.2878,47.9335,48.0436,4190512.0],["2022-04-22",47.8996,48.2723,46.7855,47.01,4946514.0],["2022-04-25",45.4936,45.824,44.2567,45.5613,6266597.0],["2022-04-26",45.0107,45.824,44.7735,44.9429,6852016.0],["2022-04-27",45.1208,45.7901,44.7311,45.5783,4166169.0],["2022-04-28",46.112,46.6711,45.4936,46.5695,3690420.0],["2022-04-29",46.2391,46.4932,45.1335,45.2648,4846395.0],["2022-05-02",44.7142,45.5656,44.316,45.519,5134073.0],["2022-05-03",46.3238,47.2472,46.2476,47.1371,5157360.0],["2022-05-04",47.6624,48.357,47.01,48.2639,4293698.0],["2022-05-05",48.6281,48.7637,47.3235,48.2384,5112479.0],["2022-05-06",48.5773,48.8992,47.7979,48.8823,4531795.0],["2022-05-09",47.4082,47.4421,45.9172,46.0442,6491645.0],["2022-05-10",46.561,47.2303,45.7901,46.5441,5537659.0],["2022-05-11",47.7471,48.5688,47.1964,47.3319,4008574.0],["2022-05-12",46.6796,46.8321,46.0696,46.7813,4931857.0],["2022-05-13",47.0439,48.1368,47.0439,48.0351,3838356.0],["2022-05-16",48.1622,49.3313,48.0605,49.1873,5929102.0],["2022-05-17",49.6702,49.865,49.3059,49.5939,5860757.0],["2022-05-18",50.3649,50.5928,49.255,49.4923,7162156.0],["2022-05-19",49.3214,50.5945,49.253,50.0306,6387759.0],["2022-05-20",50.3724,50.6629,49.065,49.8511,4415066.0],["2022-05-23",50.8509,51.4234,50.7227,51.2781,7815063.0],["2022-05-24",50.5176,51.338,50.304,51.2183,5028530.0],["2022-05-25",51.1243,51.8322,50.7484,51.5772,5567944.0],["2022-05-26",51.6627,51.9019,51.0688,51.3721,6775039.0],["2022-05-27",51.0133,51.496,50.7996,51.2867,3907640.0],["2022-05-31",51.9019,51.9959,50.539,50.6031,5117038.0],["2022-06-01",50.9534,51.2867,50.3434,51.0389,4058887.0],["2022-06-02",50.2698,50.9791,50.1502,50.6202,3395874.0],["2022-06-03",50.3553,51.0304,50.3553,50.9791,2645475.0],["2022-06-06",51.6285,51.7652,51.1682,51.3721,4211713.0],["2022-06-07",51.4405,52.7009,51.4149,52.5941,5188308.0],["2022-06-08",51.9788,52.6966,51.9105,52.3719,5538815.0],["2022-06-09",51.9019,52.0045,50.8509,50.868,3478023.0],["2022-06-10",49.5094,49.7657,49.1077,49.5435,6548299.0],["2022-06-13",47.8516,48.6036,47.0265,47.7833,9485021.0],["2022-06-14",47.7747,48.1678,46.4075,46.9459,6042633.0],["2022-06-15",47.1937,47.4415,46.0059,46.963,4413440.0],["2022-06-16",45.0147,45.5867,44.7114,44.7754,8441172.0],["2022-06-17",44.2371,44.4251,42.3154,42.6649,10816456.0],["2022-06-21",44.8951,45.2453,44.6302,44.8182,5114772.0],["2022-06-22",43.3314,43.9466,43.0408,43.4339,5231164.0],["2022-06-23",43.4424,43.4937,41.5626,42.0154,7500100.0],["2022-06-24",43.1263,43.8868,42.9298,43.5023,4831652.0],["2022-06-27",44.1346,44.6473,43.9295,44.2969,4882931.0],["2022-06-28",45.6641,45.8521,44.9464,45.4163,5403257.0],["2022-06-29",46.2452,46.399,44.9079,44.9464,5708927.0],["2022-06-30",44.5191,44.7754,43.7671,44.6815,6278638.0],["2022-07-01",44.0662,44.4678,42.9127,44.3482,5051171.0],["2022-07-05",42.7247,42.8103,40.8021,41.5284,9624618.0],["2022-07-06",41.084,41.5882,39.7674,41.0242,8138051.0],["2022-07-07",41.7676,42.0539,41.5754,41.8274,6000652.0],["2022-07-08",42.3316,42.5196,41.4643,41.9129,3199816.0],["2022-07-11",41.2806,41.6006,40.8961,41.3062,3112642.0],["2022-07-12",40.409,40.8619,40.2082,40.7508,5053400.0],["2022-07-13",40.1868,41.1524,40.1868,40.8277,3826933.0],["2022-07-14",38.7342,39.4648,38.3668,39.4263,6488544.0],["2022-07-15",40.4859,40.7636,40.0928,40.5628,3387771.0],["2022-07-18",42.0325,42.3189,41.3532,41.4942,3784553.0],["2022-07-19",41.6309,42.3701,41.5626,42.3231,4083954.0],["2022-07-20",42.0838,42.2632,41.7762,42.1265,3487714.0],["2022-07-21",41.1011,41.8753,40.8021,41.8531,2829536.0],["2022-07-22",41.6993,42.2034,41.3874,41.6907,3076278.0],["2022-07-25",41.9471,42.9298,41.7164,42.887,3860029.0],["2022-07-26",43.2245,43.357,42.6734,42.7759,3320831.0],["2022-07-27",43.3912,44.1645,43.0109,43.938,4372980.0],["2022-07-28",44.6558,44.8182,43.7073,43.9979,5117847.0],["2022-07-29",44.3482,45.7154,44.314,45.6129,6104532.0],["2022-08-01",45.1173,45.207,44.5533,44.7413,4318655.0],["2022-08-02",45.3052,45.506,44.7925,45.0489,4492498.0],["2022-08-03",45.7667,45.7838,44.5106,44.7413,3641379.0],["2022-08-04",44.5618,44.6131,43.5193,43.6561,5002827.0],["2022-08-05",43.4766,44.5917,43.4168,44.3397,5334488.0],["2022-08-08",45.0233,45.1685,44.3738,44.408,3552307.0],["2022-08-09",45.4591,45.6812,44.7584,44.878,4099243.0],["2022-08-10",45.4334,45.5325,44.7626,45.3992,4137914.0],["2022-08-11",46.5206,46.8657,46.4387,46.5206,5705225.0],["2022-08-12",46.167,46.8398,45.9513,46.8312,3993983.0],["2022-08-15",44.9852,45.8219,44.6488,45.7443,4377917.0],["2022-08-16",45.5545,45.8305,45.175,45.4941,3075603.0],["2022-08-17",45.2095,45.8047,45.0456,45.6408,3311105.0],["2022-08-18",45.52,46.4042,45.5027,46.3136,8550633.0],["2022-08-19",45.9341,46.1325,45.5459,45.5976,4321446.0],["2022-08-22",45.5804,45.8737,45.093,45.589,4490994.0],["2022-08-23",46.443,47.5644,46.3999,47.4868,5418352.0],["2022-08-24",46.719,47.077,46.5206,46.9606,6480483.0],["2022-08-25",47.4005,47.5299,47.0468,47.2193,3636080.0],["2022-08-26",47.5989,47.9439,47.1995,47.3401,3475573.0],["2022-08-29",47.3574,48.4615,47.3315,48.0129,4905028.0],["2022-08-30",47.1417,47.1848,46.6285,46.9261,7494213.0],["2022-08-31",45.2526,46.292,45.1577,45.7011,6568531.0],["2022-09-01",45.5459,45.5976,44.955,45.2008,6334794.0],["2022-09-02",46.4085,46.6155,45.7702,45.9168,5595494.0],["2022-09-06",46.1152,46.2273,45.4639,45.5459,5131494.0],["2022-09-07",44.8903,45.1232,44.459,45.0197,5655508.0],["2022-09-08",44.7005,45.1922,44.6401,44.9938,6255961.0],["2022-09-09",46.0634,46.3567,45.8607,46.2791,5154250.0],["2022-09-12",46.8053,47.0684,46.4818,46.5551,4736263.0],["2022-09-13",46.3222,46.7665,45.7098,45.865,4747975.0],["2022-09-14",46.4516,46.9951,46.3481,46.7622,4348513.0],["2022-09-15",45.9513,46.1885,45.6235,45.8047,5740218.0],["2022-09-16",45.244,45.5545,44.8515,45.3216,4879017.0],["2022-09-19",44.804,45.6235,44.7523,45.2785,4662563.0],["2022-09-20",45.313,45.6019,45.0326,45.589,6354990.0],["2022-09-21",46.1066,46.2273,45.1146,45.1404,5108911.0],["2022-09-22",45.7615,46.0548,45.1491,45.1491,3480027.0],["2022-09-23",42.751,42.7769,41.3536,41.5002,9922917.0],["2022-09-26",40.7325,41.5951,40.3193,40.3702,6456265.0],["2022-09-27",41.4053,42.268,41.0732,41.4657,7080110.0],["2022-09-28",41.4398,42.958,41.3363,42.7941,4654751.0],["2022-09-29",42.268,43.2427,41.9833,43.1996,5373180.0],["2022-09-30",42.8459,43.4799,42.6993,42.9235,5161419.0],["2022-10-03",44.3814,45.3388,44.3037,45.1404,5853257.0],["2022-10-04",45.5545,46.5336,45.4251,46.305,6284299.0],["2022-10-05",46.0203,46.8872,45.6839,46.5983,8350326.0],["2022-10-06",44.0277,44.8817,43.8897,44.5711,12213514.0],["2022-10-07",44.9766,45.3992,44.5453,44.8299,6085787.0],["2022-10-10",44.6746,44.8817,44.0967,44.1312,3820625.0],["2022-10-11",43.7603,44.2088,43.1823,43.2858,4254453.0],["2022-10-12",43.1392,43.756,42.8927,43.4066,4001576.0],["2022-10-13",43.4066,45.2828,43.4066,45.0197,9291623.0],["2022-10-14",44.3641,44.5021,43.536,43.5878,5436625.0],["2022-10-17",44.3123,44.8127,44.2606,44.3468,4588346.0],["2022-10-18",44.5107,44.597,43.8293,44.3727,3773047.0],["2022-10-19",43.9932,44.7911,43.8897,44.6315,5001210.0],["2022-10-20",45.175,45.4855,44.6315,44.873,4362973.0],["2022-10-21",44.6488,45.7098,44.5021,45.7098,3219369.0],["2022-10-24",45.382,46.1238,45.2785,45.6666,3832212.0],["2022-10-25",45.4855,45.727,45.2698,45.5545,3074376.0],["2022-10-26",45.3647,46.3567,45.3647,45.9858,5667610.0],["2022-10-27",48.1941,48.9365,48.1768,48.3149,7316421.0],["2022-10-28",48.7203,48.8928,48.1596,48.4615,5940751.0],["2022-10-31",47.5299,48.3019,47.3358,47.9871,5838825.0],["2022-11-01",49.0998,49.1257,48.1337,48.1682,4792770.0],["2022-11-02",48.2631,48.345,47.3056,47.366,3919461.0],["2022-11-03",47.2538,48.1941,47.0977,48.0733,3795150.0],["2022-11-04",49.4104,49.7425,48.8756,49.2206,6535189.0],["2022-11-07",49.4104,49.5484,49.0308,49.0481,4806178.0],["2022-11-08",48.4097,48.7548,48.1682,48.4874,4022750.0],["2022-11-09",47.2602,47.4517,46.1592,46.2245,5612875.0],["2022-11-10",47.4256,47.6431,46.6161,46.8946,5155983.0],["2022-11-11",48.3829,48.7354,48.0217,48.5396,5480342.0],["2022-11-14",47.8433,48.2263,47.5735,47.5735,3393581.0],["2022-11-15",48.9748,49.3229,48.6963,48.9835,4948655.0],["2022-11-16",49.2794,49.3751,48.4516,48.5831,4272507.0],["2022-11-17",48.4874,49.3925,48.3133,49.3403,4534539.0],["2022-11-18",48.6266,48.866,47.9913,48.6876,3367940.0],["2022-11-21",47.617,47.7215,46.5727,47.5996,4371219.0],["2022-11-22",48.7398,49.5666,48.4961,49.4535,3419207.0],["2022-11-23",49.0183,49.6101,48.8355,49.4622,3203577.0],["2022-11-25",49.6101,50.0801,49.4187,49.4535,1500910.0],["2022-11-28",49.1663,49.658,48.9617,49.1663,3806189.0],["2022-11-29",49.8451,50.5066,49.8451,50.1498,4289617.0],["2022-11-30",50.8895,51.1245,50.3553,50.8895,5377406.0],["2022-12-01",51.081,51.1507,50.4022,50.524,4084642.0],["2022-12-02",50.2368,50.6633,50.0323,50.2368,3510813.0],["2022-12-05",51.1507,51.3247,49.7015,49.9583,5917006.0],["2022-12-06",50.0627,50.5066,49.1837,49.3316,6428901.0],["2022-12-07",49.5753,49.8886,49.0444,49.0444,5444943.0],["2022-12-08",49.7929,49.9887,49.0618,49.2533,4571387.0],["2022-12-09",48.9748,49.4187,48.4003,48.4003,4283357.0],["2022-12-12",48.792,49.2315,48.6353,49.0531,4491861.0],["2022-12-13",49.9322,50.2585,49.7407,49.9409,5091499.0],["2022-12-14",49.9409,50.0279,49.2098,49.4013,4325588.0],["2022-12-15",49.4013,49.5231,48.5483,48.8703,6087661.0],["2022-12-16",47.8172,48.0957,47.3472,47.8346,6956962.0],["2022-12-19",48.9487,49.0357,48.1218,48.322,5096775.0],["2022-12-20",48.7224,49.2011,48.5483,48.8529,4430725.0],["2022-12-21",49.819,50.2716,49.3664,50.1323,4917419.0],["2022-12-22",50.0105,50.1323,48.7137,49.3838,3748871.0],["2022-12-23",49.7494,50.289,49.571,50.289,2572147.0],["2022-12-27",50.3499,50.5153,50.1236,50.3673,2395120.0],["2022-12-28",50.4196,50.4196,49.0792,49.2272,4140448.0],["2022-12-29",49.5144,49.6537,49.3229,49.3229,3415063.0],["2022-12-30",49.1575,49.584,49.1401,49.5666,2035233.0],["2023-01-03",50.0192,50.3021,48.6876,48.7224,7766476.0],["2023-01-04",48.5744,48.7137,47.9826,48.2437,5712988.0],["2023-01-05",47.8607,48.3653,47.8433,48.2872,4266050.0],["2023-01-06",48.8442,49.8582,48.7746,49.8277,5845518.0],["2023-01-09",50.6197,51.0036,50.2194,50.5414,4939246.0],["2023-01-10",50.437,50.8956,50.2107,50.8025,3475500.0],["2023-01-11",51.1158,51.316,50.759,51.2899,3113956.0],["2023-01-12",51.464,52.0254,51.081,51.8905,3942425.0],["2023-01-13",51.8643,52.1777,51.7077,51.8818,3619767.0],["2023-01-17",51.8992,52.3256,51.5641,51.699,3301583.0],["2023-01-18",52.2386,52.343,50.7634,50.8199,4893268.0],["2023-01-19",50.7851,51.5336,50.6154,51.464,3563568.0],["2023-01-20",50.907,51.3421,50.6154,51.2638,4272295.0],["2023-01-23",50.7982,51.2029,50.7851,51.0288,3219155.0],["2023-01-24",44.6143,50.8286,48.9661,50.4718,3125185.0],["2023-01-25",50.289,50.4718,49.8538,50.3412,4033854.0],["2023-01-26",50.6807,51.0602,50.1672,50.9331,3815540.0],["2023-01-27",51.2986,51.5075,50.8286,50.9244,2599115.0],["2023-01-30",51.1071,51.2659,50.746,50.8373,3953046.0],["2023-01-31",50.6372,51.2421,50.289,51.1855,3360666.0],["2023-02-01",51.0723,51.2551,50.0453,50.759,5282193.0],["2023-02-02",51.8992,51.9079,49.5318,50.1585,9676816.0],["2023-02-03",50.6197,51.464,50.4457,50.7416,5750011.0],["2023-02-06",50.4805,50.6459,49.7886,50.3499,5409777.0],["2023-02-07",50.7503,51.9775,50.6894,51.8818,4831599.0],["2023-02-08",51.8992,52.1168,51.2116,51.7599,5212568.0],["2023-02-09",52.3692,52.5154,51.9819,52.0384,4918346.0],["2023-02-10",53.048,53.8357,52.8827,53.753,7372318.0],["2023-02-13",53.5702,53.9532,53.4136,53.8139,4526171.0],["2023-02-14",53.8488,54.6147,53.7182,54.4667,5795144.0],["2023-02-15",53.9706,54.458,53.6442,54.3623,6946412.0],["2023-02-16",54.2085,54.7971,54.1031,54.3754,5075158.0],["2023-02-17",53.699,53.7781,53.1456,53.2862,5071012.0],["2023-02-21",52.8294,53.1456,52.7503,52.7679,3071355.0],["2023-02-22",52.3638,52.4648,51.5425,51.784,4332574.0],["2023-02-23",52.5395,53.0929,52.3757,52.9348,4144024.0],["2023-02-24",52.3287,53.3125,52.1266,53.2598,5069046.0],["2023-02-27",53.497,54.0636,53.2247,53.7605,4710210.0],["2023-02-28",54.0943,54.1119,53.3652,53.3828,5055244.0],["2023-03-01",54.0241,54.5336,53.8045,54.4106,4300198.0],["2023-03-02",54.0416,54.8981,53.9099,54.8322,4041439.0],["2023-03-03",53.9538,54.8292,53.8484,54.7268,4237293.0],["2023-03-06",54.7356,55.1045,54.6038,54.964,3306147.0],["2023-03-07",54.7707,54.7795,53.8659,54.1119,3146586.0],["2023-03-08",54.0328,54.4018,53.6024,53.9099,2837335.0],["2023-03-09",53.8045,54.1734,53.1808,53.2862,3348425.0],["2023-03-10",53.8045,54.1937,52.8733,53.0226,4493262.0],["2023-03-13",51.2218,52.847,51.0198,51.9158,6706667.0],["2023-03-14",52.1706,53.0402,51.683,52.1793,4932262.0],["2023-03-15",48.8149,49.2102,47.8838,48.7973,11421323.0],["2023-03-16",46.6188,48.0595,46.0917,47.998,12526152.0],["2023-03-17",47.9189,48.0551,47.0668,47.3918,8845638.0],["2023-03-20",48.1034,48.8676,47.8574,48.525,5500597.0],["2023-03-21",50.2204,50.4576,49.4781,50.1765,7023901.0],["2023-03-22",50.0535,50.91,49.9218,49.9393,7104574.0],["2023-03-23",50.0623,50.3785,48.793,49.1663,7498669.0],["2023-03-24",47.3918,48.1605,47.2074,47.9365,9647766.0],["2023-03-27",48.4811,49.2603,48.2,49.0521,4769003.0],["2023-03-28",48.8413,49.6846,48.7798,49.342,5304799.0],["2023-03-29",50.1941,50.2029,49.869,50.1765,3250394.0],["2023-03-30",51.0462,51.0637,50.5367,50.8968,3522244.0],["2023-03-31",50.5542,50.7651,50.3873,50.5454,5167569.0],["2023-04-03",53.3652,53.6991,52.7064,53.1544,7789641.0],["2023-04-04",52.8821,52.8909,51.9246,52.2672,5158938.0],["2023-04-05",52.4429,52.6273,51.8367,52.5922,3738038.0],["2023-04-06",53.1193,53.4794,52.8206,53.2071,4338182.0],["2023-04-10",52.9084,53.5453,52.9084,53.4092,2851074.0],["2023-04-11",53.5848,53.6683,53.3345,53.3916,3807005.0],["2023-04-12",54.191,54.3227,53.8089,53.9187,4039765.0],["2023-04-13",54.2437,54.5907,54.0768,54.5248,3582535.0],["2023-04-14",54.5599,54.7356,54.1558,54.516,3596442.0],["2023-04-17",54.0856,54.191,53.7605,54.0153,3913338.0],["2023-04-18",53.9362,54.4199,53.7957,54.3842,3430240.0],["2023-04-19",53.9889,54.1471,53.8133,54.0241,3729779.0],["2023-04-20",53.4531,54.1646,53.4355,54.1558,4531069.0],["2023-04-21",53.9714,54.0943,53.6903,53.9889,3703752.0],["2023-04-24",53.8132,54.5248,53.7869,54.4633,3193965.0],["2023-04-25",54.0504,54.0943,52.9524,53.3301,4815114.0],["2023-04-26",53.8484,53.981,52.9524,53.1368,3463368.0],["2023-04-27",52.8294,53.5234,52.7328,53.3037,4111200.0],["2023-04-28",53.4179,54.6653,53.2423,54.4457,4411813.0],["2023-05-01",53.9889,54.4896,53.7386,53.9187,2492270.0],["2023-05-02",53.1983,53.2159,51.4985,52.0476,8409357.0],["2023-05-03",51.3185,51.907,51.1691,51.4063,6056727.0],["2023-05-04",52.1178,52.8382,51.907,52.1266,6873805.0],["2023-05-05",53.1281,53.9274,53.1193,53.699,4957648.0],["2023-05-08",54.3579,54.4457,53.3828,53.4619,4120153.0],["2023-05-09",52.6713,53.7034,52.5527,53.4443,3929929.0],["2023-05-10",54.0768,54.1031,53.2598,53.5848,3668686.0],["2023-05-11",52.5746,53.0754,52.2848,53.0051,3202373.0],["2023-05-12",53.374,53.6463,52.8294,53.0226,3007570.0],["2023-05-15",53.2159,53.7166,53.0578,53.5146,2691564.0],["2023-05-16",53.0051,53.3477,52.579,52.6273,3547073.0],["2023-05-17",53.0753,53.5541,52.6976,53.4004,3782456.0],["2023-05-18",53.591,53.5999,52.8372,53.2629,5674548.0],["2023-05-19",53.8748,54.0566,53.4669,53.5822,3615164.0],["2023-05-22",53.3161,53.5999,53.1964,53.2363,2964172.0],["2023-05-23",53.5378,53.8926,53.2895,53.529,3265973.0],["2023-05-24",53.1476,53.2452,52.5801,52.8018,4587894.0],["2023-05-25",51.844,51.9681,51.3828,51.7819,5200606.0],["2023-05-26",52.11,52.2519,51.8218,52.1278,3448964.0],["2023-05-30",50.9926,51.3828,50.7399,50.9838,3343556.0],["2023-05-31",49.6801,49.955,49.4629,49.6624,6159243.0],["2023-06-01",49.822,50.9128,49.689,50.629,4418013.0],["2023-06-02",51.3119,51.8351,51.2321,51.6666,4469082.0],["2023-06-05",51.7464,51.7775,51.0503,51.1789,4556609.0],["2023-06-06",49.9816,51.1966,49.9373,51.17,5449934.0],["2023-06-07",50.9394,51.7154,50.9306,51.6134,6636455.0],["2023-06-08",51.7996,52.3229,51.4893,52.181,6165899.0],["2023-06-09",51.6666,52.1189,51.4272,51.8174,3693359.0],["2023-06-12",51.4449,51.7908,51.037,51.2764,4920785.0],["2023-06-13",51.7819,52.4116,51.6844,51.7819,5433135.0],["2023-06-14",52.8372,53.2008,52.2874,52.6421,7493266.0],["2023-06-15",53.121,54.1764,53.0501,53.8128,8191054.0],["2023-06-16",53.7418,54.0655,53.4048,53.5201,6410520.0],["2023-06-20",53.5024,53.5467,52.8372,53.5024,4645056.0],["2023-06-21",53.2718,54.2473,53.2363,53.8748,4866331.0],["2023-06-22",53.4492,53.6274,53.2629,53.2895,3548701.0],["2023-06-23",52.9614,53.3738,52.7973,52.855,4421843.0],["2023-06-26",53.3161,53.6886,53.2895,53.3871,3074750.0],["2023-06-27",53.3073,53.3605,52.917,53.1565,3459483.0],["2023-06-28",52.6244,52.9924,52.1987,52.8904,3701046.0],["2023-06-29",52.855,53.192,52.7086,53.0767,3848775.0],["2023-06-30",53.4935,53.7152,53.2274,53.5467,4458981.0],["2023-07-03",54.3271,54.3715,53.8482,53.9724,3121855.0],["2023-07-05",53.8127,53.8571,52.9703,53.0855,4406581.0],["2023-07-06",52.2165,52.385,51.5602,51.9061,4478856.0],["2023-07-07",51.977,53.1388,51.9504,52.8993,4802897.0],["2023-07-10",52.9969,53.4713,52.9525,53.1388,3409529.0],["2023-07-11",53.3871,53.999,53.3871,53.9812,4291898.0],["2023-07-12",55.0454,55.2494,54.6286,54.7971,4888022.0],["2023-07-13",55.2583,55.5155,54.9125,55.0809,5043050.0],["2023-07-14",55.2494,55.2494,53.7595,53.8128,6420971.0],["2023-07-17",54.2916,54.3803,53.928,53.928,5324870.0],["2023-07-18",53.9812,54.4823,53.8926,54.132,5030586.0],["2023-07-19",54.5045,54.8928,54.4468,54.7439,4085140.0],["2023-07-20",55.2938,55.5864,55.1164,55.5155,3701146.0],["2023-07-21",55.7106,55.8525,55.4977,55.8436,4425165.0],["2023-07-24",55.7726,56.4821,55.746,56.2072,5758797.0],["2023-07-25",55.5775,56.0742,55.2494,55.8968,4895979.0],["2023-07-26",55.2671,55.6795,55.1829,55.5332,4484023.0],["2023-07-27",54.6198,54.8769,53.8127,53.9192,7348255.0],["2023-07-28",53.928,54.3892,53.7507,54.0433,3903043.0],["2023-07-31",54.4513,54.9124,54.3715,54.6552,5239894.0],["2023-08-01",54.2916,54.4823,53.795,54.1143,4749446.0],["2023-08-02",53.529,53.591,52.7707,53.1388,5583412.0],["2023-08-03",53.0589,53.857,52.8417,53.7329,4607290.0],["2023-08-04",54.2739,54.9701,54.1763,54.2296,4267497.0],["2023-08-07",54.5843,54.673,54.2872,54.4867,3972654.0],["2023-08-08",53.8305,54.7528,53.5112,54.6996,3694454.0],["2023-08-09",55.2317,55.6751,55.1962,55.4445,4999187.0],["2023-08-10",56.1454,56.5533,55.7555,55.8586,3763521.0],["2023-08-11",55.2401,55.9886,55.2401,55.9482,4513205.0],["2023-08-14",55.0698,55.3208,54.7651,55.1774,4733411.0],["2023-08-15",55.0698,55.1505,54.5276,54.6127,4170397.0],["2023-08-16",54.4066,54.8458,54.3618,54.3886,5011595.0],["2023-08-17",55.0788,55.285,54.524,54.6665,4099843.0],["2023-08-18",54.1287,54.8816,54.0176,54.8547,3627689.0],["2023-08-21",55.1953,55.3119,54.7292,55.0519,2906847.0],["2023-08-22",55.0967,55.1505,54.5679,54.6127,2903838.0],["2023-08-23",54.3259,54.6486,53.8912,54.4335,2818815.0],["2023-08-24",54.2004,54.6217,54.1556,54.1915,2915432.0],["2023-08-25",54.7203,54.8189,54.2945,54.7024,3417173.0],["2023-08-28",54.8906,55.2402,54.7741,55.0519,2405541.0],["2023-08-29",55.2133,55.5942,54.9354,55.5807,2925694.0],["2023-08-30",55.9662,56.0737,55.6973,55.7869,2464087.0],["2023-08-31",55.9662,55.9662,55.4687,55.6525,3051592.0],["2023-09-01",56.4771,56.6115,55.9975,56.3337,2924792.0],["2023-09-05",56.728,56.9745,56.1409,56.3337,3944605.0],["2023-09-06",56.495,56.988,56.4144,56.8177,3640134.0],["2023-09-07",56.7191,56.9432,56.495,56.495,3041259.0],["2023-09-08",56.4681,57.0417,56.3874,56.6474,4476333.0],["2023-09-11",57.2569,57.3824,56.7908,56.9342,4328969.0],["2023-09-12",56.988,57.4989,56.988,57.4272,5717953.0],["2023-09-13",57.5795,57.602,57.0507,57.3017,4737805.0],["2023-09-14",57.7229,58.5924,57.6871,58.5655,7459641.0],["2023-09-15",58.207,58.5655,57.9112,57.947,4787592.0],["2023-09-18",58.3593,58.4938,58.0456,58.4669,3410816.0],["2023-09-19",58.7985,58.9106,58.3414,58.4131,5506664.0],["2023-09-20",58.2339,58.7448,58.03,58.198,12779342.0],["2023-09-21",58.3773,58.5969,57.7498,57.7767,6842505.0],["2023-09-22",58.2428,58.5027,57.7947,57.8305,5412388.0],["2023-09-25",57.7319,58.0994,57.4092,58.0008,2845251.0],["2023-09-26",57.4989,57.7857,57.1717,57.2838,3187826.0],["2023-09-27",57.8126,58.2921,57.6692,58.189,5079809.0],["2023-09-28",58.3414,59.1212,58.3414,58.9957,6326736.0],["2023-09-29",58.6372,58.6641,57.4899,57.705,7010794.0],["2023-10-02",57.8574,57.9201,56.5667,56.7908,5976742.0],["2023-10-03",56.737,56.867,56.3247,56.7997,4414530.0],["2023-10-04",56.1185,56.1454,55.2043,55.6076,8040217.0],["2023-10-05",55.267,56.1634,55.2581,56.1634,5707383.0],["2023-10-06",56.9969,57.965,56.5219,57.8395,6938644.0],["2023-10-09",58.691,59.2736,58.5565,59.2646,7330905.0],["2023-10-10",59.184,59.668,59.0181,59.5873,5700124.0],["2023-10-11",59.5873,59.7486,58.9868,59.4708,6390396.0],["2023-10-12",59.5873,59.8741,59.1526,59.6411,5893114.0],["2023-10-13",60.1789,60.6046,59.9951,60.394,8064370.0],["2023-10-16",60.9676,61.1469,60.6001,61.0483,5770166.0],["2023-10-17",61.0393,61.5951,61.0214,61.3799,6255736.0],["2023-10-18",61.3262,61.5771,61.0304,61.3889,6260077.0],["2023-10-19",60.7346,61.3172,60.4478,61.0393,6302041.0],["2023-10-20",60.6898,60.9452,60.0713,60.0982,5387530.0],["2023-10-23",60.6719,60.6987,59.9996,60.1161,9927224.0],["2023-10-24",60.2954,60.3268,59.6366,59.7576,6852836.0],["2023-10-25",59.9548,60.2147,59.7845,59.9279,4833452.0],["2023-10-26",59.4708,59.5246,58.9464,59.3543,6078993.0],["2023-10-27",60.3312,60.4388,59.2377,59.4797,6047687.0],["2023-10-30",59.65,59.8274,59.0613,59.2377,5004480.0],["2023-10-31",58.44,58.9912,57.947,58.3862,8911754.0],["2023-11-01",58.7179,59.2108,58.3997,58.6103,6488388.0],["2023-11-02",60.403,61.613,60.2551,61.4427,6577759.0],["2023-11-03",59.8921,60.0265,59.0898,59.2826,6737517.0],["2023-11-06",60.385,60.4567,59.8741,59.901,4441875.0],["2023-11-07",59.0585,59.1212,58.5341,58.6999,4288852.0],["2023-11-08",58.1801,58.3952,57.6333,57.7409,6552348.0],["2023-11-09",57.9829,58.6148,57.9784,58.0904,4520192.0],["2023-11-10",58.6193,58.8658,58.0994,58.7985,4183932.0],["2023-11-13",58.7896,59.3991,58.6865,59.1929,3929212.0],["2023-11-14",59.184,59.7217,59.1391,59.4887,3706054.0],["2023-11-15",59.5245,59.8664,59.1033,59.1122,3920916.0],["2023-11-16",58.5437,58.6885,58.1272,58.4893,5498582.0],["2023-11-17",59.105,59.947,59.105,59.6392,4783860.0],["2023-11-20",60.3001,60.8706,60.1689,60.3726,4445579.0],["2023-11-21",60.3092,60.4676,60.0693,60.2277,3786288.0],["2023-11-22",58.3716,59.3359,58.1181,59.2318,6170963.0],["2023-11-24",59.9018,60.3454,59.7297,59.7478,2036330.0],["2023-11-27",59.9018,60.0014,59.4536,59.5849,3559317.0],["2023-11-28",59.938,60.2096,59.6799,59.7569,3074245.0],["2023-11-29",59.7931,59.8384,59.3314,59.6211,7969490.0],["2023-11-30",60.2005,60.7872,59.2816,59.5758,6604567.0],["2023-12-01",59.4943,59.9742,59.2091,59.2408,6554278.0],["2023-12-04",58.7247,59.0507,58.4984,58.7519,6188176.0],["2023-12-05",58.5618,58.7655,58.0728,58.091,6521106.0],["2023-12-06",58.0457,58.0728,57.0678,57.0859,6464874.0],["2023-12-07",57.3938,57.6292,57.086,57.2851,5329522.0],["2023-12-08",57.5658,58.1951,57.5205,58.0728,5831511.0],["2023-12-11",58.0638,58.3897,57.7605,57.8374,4608888.0],["2023-12-12",57.6926,57.9099,57.4164,57.6745,5417771.0],["2023-12-13",57.602,58.1543,57.1131,58.1453,5627025.0],["2023-12-14",58.9058,59.4038,58.7564,59.2951,6924106.0],["2023-12-15",58.5799,58.7066,57.9914,58.0185,6033068.0],["2023-12-18",59.0235,59.1865,58.5618,58.5889,4674660.0],["2023-12-19",59.1865,59.3902,58.9873,59.3042,4870480.0],["2023-12-20",59.775,60.0828,58.9058,58.9058,7623867.0],["2023-12-21",59.3676,59.7207,59.1276,59.44,8997217.0],["2023-12-22",59.775,59.9425,59.431,59.5849,3487230.0],["2023-12-26",59.6845,60.0828,59.6211,59.8565,2649997.0],["2023-12-27",59.938,60.0828,59.718,59.8746,3402886.0],["2023-12-28",59.7931,59.938,59.2544,59.2589,3227686.0],["2023-12-29",59.8384,59.8655,59.4491,59.5758,3041426.0],["2024-01-02",59.6301,60.1372,59.4581,59.6754,4934145.0],["2024-01-03",59.8384,60.7438,59.7026,60.5989,4389824.0],["2024-01-04",60.9611,61.2508,60.0466,60.0829,3420027.0],["2024-01-05",60.3001,60.4541,59.3766,59.5124,6441927.0],["2024-01-08",58.77,58.77,58.1045,58.5074,8500321.0],["2024-01-09",58.3445,58.3897,57.7695,57.8555,4761449.0],["2024-01-10",57.6745,57.7333,56.9456,57.1041,5538011.0],["2024-01-11",57.7469,57.7559,56.8234,57.2218,6864320.0],["2024-01-12",58.0366,58.186,57.4888,57.765,4422731.0],["2024-01-16",56.9682,57.1131,55.9089,55.918,5960886.0],["2024-01-17",54.9039,55.3113,54.6296,55.2661,5755790.0],["2024-01-18",55.42,55.583,55.008,55.5467,6001278.0],["2024-01-19",55.4834,55.4924,55.0035,55.3295,3884440.0],["2024-01-22",54.9492,55.4924,54.7183,55.3928,4857336.0],["2024-01-23",55.0216,55.3838,54.9945,55.3657,3955206.0],["2024-01-24",55.6192,55.8636,55.4653,55.6463,5382358.0],["2024-01-25",55.9632,56.597,55.592,56.5789,5787649.0],["2024-01-26",56.769,57.2489,56.5608,57.1946,5348091.0],["2024-01-29",57.2399,57.4119,56.7781,57.4119,4660680.0],["2024-01-30",57.258,57.9914,57.0407,57.8465,4431459.0],["2024-01-31",57.5568,57.7243,56.8596,56.9592,6776727.0],["2024-02-01",58.1724,58.8334,57.7922,58.0185,10950785.0],["2024-02-02",57.7197,57.8284,57.0452,57.3123,5547851.0],["2024-02-05",57.0407,57.1901,56.6423,57.0226,4426312.0],["2024-02-06",57.1493,57.9189,57.1131,57.6292,5139418.0],["2024-02-07",57.3032,57.602,56.9501,57.5477,4578603.0],["2024-02-08",57.267,57.7016,57.2399,57.5477,4720812.0],["2024-02-09",57.8374,58.1,57.5522,57.7107,3620567.0],["2024-02-12",57.9189,58.177,57.6293,58.0819,4204223.0],["2024-02-13",58.0547,58.1272,57.1584,57.4209,4707926.0],["2024-02-14",57.6835,57.9234,57.2942,57.43,3777604.0],["2024-02-15",56.8057,58.2382,56.7783,58.1971,5497231.0],["2024-02-16",58.2154,58.4945,58.077,58.1879,3977906.0],["2024-02-20",58.5266,58.5266,57.9408,58.2337,7343288.0],["2024-02-21",58.3618,58.9385,58.2154,58.9293,6747228.0],["2024-02-22",58.8927,59.0071,58.4076,58.7005,5172043.0],["2024-02-23",58.435,58.6181,58.0186,58.5174,3176388.0],["2024-02-26",57.8401,58.1421,57.6845,58.014,6115259.0],["2024-02-27",58.2703,58.4167,57.9682,58.0323,3225053.0],["2024-02-28",57.8584,58.0872,57.2497,57.2817,4095859.0],["2024-02-29",57.7394,57.9774,57.3824,57.5106,2914810.0],["2024-03-01",58.0231,58.49,57.8401,58.1787,4818352.0],["2024-03-04",58.1787,58.2886,57.5197,57.5289,3194123.0],["2024-03-05",57.4556,57.9202,57.3823,57.5472,3776959.0],["2024-03-06",58.7462,58.8742,58.371,58.4442,4168220.0],["2024-03-07",58.5174,58.9476,58.4076,58.8103,4214556.0],["2024-03-08",59.1032,59.1673,58.6273,58.8744,2200250.0],["2024-03-11",58.5906,58.9019,58.3206,58.8469,3219491.0],["2024-03-12",59.1673,59.4236,58.9019,59.0483,3379014.0],["2024-03-13",59.4968,60.1971,59.4785,60.1467,4646860.0],["2024-03-14",59.9728,60.2108,59.5243,60.2108,4606613.0],["2024-03-15",60.1193,60.403,59.9042,60.284,4216901.0],["2024-03-18",60.4671,60.673,60.0003,60.5403,3716208.0],["2024-03-19",60.6685,61.0895,60.641,60.8424,2776339.0],["2024-03-20",60.5952,61.3824,60.5037,61.2634,3904170.0],["2024-03-21",61.5563,61.6936,61.181,61.1902,4038391.0],["2024-03-22",61.3,61.3092,60.9568,61.2543,2962685.0],["2024-03-25",61.5197,61.9865,61.5197,61.7119,2918439.0],["2024-03-26",62.0415,62.0506,61.1078,61.1078,3678928.0],["2024-03-27",60.7691,61.1536,60.6776,61.1078,2813776.0],["2024-03-28",61.1994,61.5449,61.1994,61.3641,2876269.0],["2024-04-01",61.3641,62.252,60.9531,62.1696,3104385.0],["2024-04-02",62.8195,63.8721,62.7325,63.8538,8048802.0],["2024-04-03",63.5609,64.1833,63.4053,64.1559,6214206.0],["2024-04-04",64.522,64.6868,64.0643,64.3023,5377096.0],["2024-04-05",64.522,65.3641,63.9271,65.2543,4968577.0],["2024-04-08",65.355,65.9316,65.1628,65.7394,5096694.0],["2024-04-09",66.3618,66.5632,65.657,65.7577,4663489.0],["2024-04-10",66.1788,66.5083,65.8309,66.4991,4666561.0],["2024-04-11",66.8744,66.9019,65.6113,66.5083,4996448.0],["2024-04-12",67.2314,67.6799,66.1559,66.3069,7385441.0],["2024-04-15",66.3801,66.5586,65.5975,65.8493,7277935.0],["2024-04-16",65.4831,65.7028,64.8424,65.0438,5079860.0],["2024-04-17",65.1811,65.6479,64.641,65.117,4047598.0],["2024-04-18",65.2726,65.49,64.7783,65.0163,3862612.0],["2024-04-19",64.7417,65.982,64.6685,65.9682,5567990.0],["2024-04-22",65.895,66.6181,65.5015,66.2612,3634539.0],["2024-04-23",66.2337,66.7051,66.0506,66.609,3239783.0],["2024-04-24",66.8927,67.0117,66.4442,66.9385,4563871.0],["2024-04-25",66.728,67.2772,66.3893,67.0667,4190457.0],["2024-04-26",66.9751,67.1719,66.5266,67.0667,3880010.0],["2024-04-29",66.8653,67.0987,66.5586,66.9294,3294253.0],["2024-04-30",66.7463,66.7829,65.5472,65.593,4276821.0],["2024-05-01",65.355,65.4923,64.6044,64.9431,4957347.0],["2024-05-02",66.014,66.5632,65.8859,66.0049,5134479.0],["2024-05-03",66.371,66.4259,65.8584,66.2429,4407390.0],["2024-05-06",66.6273,66.9431,66.4717,66.6181,3585670.0],["2024-05-07",67.2223,67.3321,66.6822,66.7921,3254813.0],["2024-05-08",66.1788,66.5815,65.9637,66.4809,3138203.0],["2024-05-09",66.7646,67.387,66.7646,67.323,4173306.0],["2024-05-10",67.8722,67.9728,67.625,67.8172,4451030.0],["2024-05-13",68.0003,68.2886,67.6525,67.8905,3495386.0],["2024-05-14",67.6159,67.8081,67.1673,67.7898,3327760.0],["2024-05-15",67.0483,67.2726,66.2062,67.0941,4724607.0],["2024-05-16",66.7042,66.8335,66.2699,66.2884,5038094.0],["2024-05-17",65.9742,66.5194,65.8448,66.4547,4790547.0],["2024-05-20",66.196,66.3946,66.0435,66.1498,3816758.0],["2024-05-21",66.1036,66.39,65.891,65.9742,2870551.0],["2024-05-22",65.5122,65.5122,64.8562,65.1334,3504169.0],["2024-05-23",65.6693,65.9373,64.8267,65.0225,3029329.0],["2024-05-24",65.5307,65.7432,65.2812,65.4383,2352149.0],["2024-05-28",65.9373,66.3623,65.6416,66.2884,3078948.0],["2024-05-29",66.4732,66.4824,65.8633,66.0204,3074933.0],["2024-05-30",65.7802,66.2237,65.7524,66.0204,4123137.0],["2024-05-31",66.427,67.2863,66.2976,67.2493,3739175.0],["2024-06-03",67.12,67.12,65.4013,65.429,3495760.0],["2024-06-04",64.6252,64.81,63.9506,64.7638,3608313.0],["2024-06-05",64.967,64.9948,64.4035,64.505,2345469.0],["2024-06-06",64.6159,65.0687,64.4958,64.9116,2759238.0],["2024-06-07",64.6806,64.9855,64.1401,64.1724,2884229.0],["2024-06-10",64.6436,65.4429,64.4681,65.272,2629620.0],["2024-06-11",64.8746,64.9855,64.5697,64.9486,3866629.0],["2024-06-12",65.8541,65.8911,64.8931,65.0594,4147269.0],["2024-06-13",64.9393,64.9393,64.2648,64.4588,3555578.0],["2024-06-14",64.08,64.1447,63.35,63.7566,4109381.0],["2024-06-17",64.1447,64.1909,63.7058,63.8952,5206625.0],["2024-06-18",64.2648,64.579,64.177,64.2463,4162556.0],["2024-06-20",64.6806,65.2165,64.6067,64.7083,3182240.0],["2024-06-21",64.7822,64.9855,64.4866,64.6252,3306907.0],["2024-06-24",65.2905,66.1544,65.1888,65.9927,3661056.0],["2024-06-25",66.1405,66.2237,65.8079,66.1128,2562124.0],["2024-06-26",65.4845,65.6231,65.1241,65.4752,4847041.0],["2024-06-27",66.2237,66.3346,65.7432,66.0112,3650737.0],["2024-06-28",66.5101,66.8048,66.2052,66.6949,5230189.0],["2024-07-01",67.2032,67.6005,67.0137,67.3325,3548532.0],["2024-07-02",67.5912,67.6467,67.1292,67.4896,3041983.0],["2024-07-03",67.4526,67.9424,67.3972,67.4619,1570244.0],["2024-07-05",68.3212,68.3212,67.545,67.6836,3754645.0],["2024-07-08",67.4988,67.6744,67.1015,67.1939,2492700.0],["2024-07-09",67.083,67.4712,66.9167,67.0646,2648559.0],["2024-07-10",67.2216,67.425,66.9906,67.3879,1989494.0],["2024-07-11",67.2494,67.4526,66.9537,67.4249,2302791.0],["2024-07-12",67.6836,67.7576,67.3602,67.5266,1653098.0],["2024-07-15",67.8038,67.8315,67.3972,67.4157,2373637.0],["2024-07-16",66.8982,67.1939,66.3905,67.157,2527807.0],["2024-07-17",67.545,67.9008,67.3741,67.7113,2393805.0],["2024-07-18",68.1549,68.3951,67.4988,67.6836,4577858.0],["2024-07-19",67.2401,67.4157,66.7319,66.7596,3878567.0],["2024-07-22",66.9352,67.1893,66.695,66.7227,2981050.0],["2024-07-23",66.3115,66.3253,65.5861,65.8911,2851808.0],["2024-07-24",66.2884,66.5009,65.7432,65.7709,2800232.0],["2024-07-25",65.7155,67.0414,65.4383,66.6118,5122833.0],["2024-07-26",66.5656,66.9814,66.2052,66.5748,2821584.0],["2024-07-29",66.7689,66.7781,65.9465,66.3808,2222286.0],["2024-07-30",65.7709,66.5471,65.6878,66.5009,4550720.0],["2024-07-31",67.7391,67.9424,67.4249,67.6559,4189661.0],["2024-08-01",68.3397,68.8017,66.621,67.3972,5673079.0],["2024-08-02",66.4917,66.7042,65.7063,66.2329,4216225.0],["2024-08-05",63.6919,64.9255,63.3778,64.6714,5357967.0],["2024-08-06",63.424,64.736,63.3316,64.4219,6474368.0],["2024-08-07",65.1981,65.7802,65.1703,65.2905,4165650.0],["2024-08-08",65.4568,66.2098,65.4291,65.928,2501145.0],["2024-08-09",65.6693,66.6949,65.4244,66.4177,4546040.0],["2024-08-12",66.658,67.0553,66.5563,66.9167,2561235.0],["2024-08-13",66.6857,66.9075,66.293,66.8058,2564839.0],["2024-08-14",67.2493,67.4619,67.0553,67.3787,2422763.0],["2024-08-15",67.6467,67.85,67.3833,67.6097,2748558.0],["2024-08-16",67.4959,67.8504,67.2954,67.7944,3021388.0],["2024-08-19",68.0369,68.7085,67.8457,67.9716,2706901.0],["2024-08-20",67.6731,67.6731,66.5351,66.6004,3722995.0],["2024-08-21",66.6378,66.9409,66.4139,66.4978,2121998.0],["2024-08-22",66.3486,66.7544,66.274,66.6471,2094303.0],["2024-08-23",66.8336,67.6522,66.8243,67.5612,3512937.0],["2024-08-26",68.0276,68.466,67.9716,68.1582,2252030.0],["2024-08-27",67.9716,68.0136,67.5239,67.7571,2693914.0],["2024-08-28",66.8896,67.286,66.6657,67.1135,2986711.0],["2024-08-29",67.1415,67.6732,66.9456,67.6452,2711722.0],["2024-08-30",66.3113,66.8523,66.0454,66.843,3847106.0],["2024-09-03",65.0147,65.1453,64.483,64.7162,4175894.0],["2024-09-04",64.1752,64.6136,63.7741,63.9047,5955976.0],["2024-09-05",64.2592,64.3944,63.4663,63.5409,3320047.0],["2024-09-06",63.2704,63.485,62.1651,62.4123,5196362.0],["2024-09-09",62.5149,63.2191,62.4682,62.8973,4239748.0],["2024-09-10",62.7854,62.8134,59.446,61.4702,10275511.0],["2024-09-11",62.319,62.347,61.195,61.7593,5704505.0],["2024-09-12",61.9272,62.6641,61.6567,62.4776,5195943.0],["2024-09-13",62.9066,63.2937,62.7247,62.916,3318506.0],["2024-09-16",63.3544,63.5969,62.9066,63.485,2863064.0],["2024-09-17",63.373,63.7321,63.2891,63.5689,3836071.0],["2024-09-18",63.7741,64.1192,63.401,63.5876,3039792.0],["2024-09-19",64.4737,64.9494,64.1846,64.5204,4057702.0],["2024-09-20",64.1006,64.3804,63.6809,64.1006,3218593.0],["2024-09-23",64.4177,64.9634,64.2172,64.4364,3656096.0],["2024-09-24",64.8748,65.052,64.6369,64.7442,2959174.0],["2024-09-25",64.2032,64.2638,63.2246,63.4476,3492400.0],["2024-09-26",60.5654,61.3116,60.4441,60.9478,10901002.0],["2024-09-27",61.2276,61.7593,61.181,61.666,4086283.0],["2024-09-30",61.5075,61.778,61.2649,61.5168,7797171.0],["2024-10-01",61.237,62.6734,61.125,62.375,7269776.0],["2024-10-02",63.7088,63.8011,62.8087,63.2611,4078640.0],["2024-10-03",63.0559,63.9514,62.832,63.8581,3988747.0],["2024-10-04",63.8114,64.2172,63.5223,63.9047,4340555.0],["2024-10-07",64.6136,65.8123,64.469,65.5091,6160842.0],["2024-10-08",64.3431,64.4271,63.401,63.6809,4382107.0],["2024-10-09",63.2424,63.8907,63.1212,63.6342,3572047.0],["2024-10-10",64.0353,64.2312,63.6715,64.2125,2486917.0],["2024-10-11",63.9514,64.2312,63.8021,63.8861,2992024.0],["2024-10-14",63.6529,63.9513,63.4663,63.7834,2516661.0],["2024-10-15",61.8992,62.0018,61.5355,61.6381,4848618.0],["2024-10-16",62.235,62.4915,61.9739,62.1604,4388765.0],["2024-10-17",62.375,62.8134,62.2444,62.8134,3925122.0],["2024-10-18",62.5568,62.6548,62.0951,62.5335,2336306.0],["2024-10-21",62.8693,63.0466,62.375,62.5429,3309669.0],["2024-10-22",62.5149,62.8413,62.3656,62.5055,3070503.0],["2024-10-23",62.1604,62.3283,61.6427,62.0578,2755717.0],["2024-10-24",62.3936,62.5568,61.806,61.9459,3117426.0],["2024-10-25",62.4216,62.5804,62.1278,62.3563,3356355.0],["2024-10-28",60.9198,61.6987,60.8172,61.6007,4784845.0],["2024-10-29",61.3489,61.3862,60.7193,60.8918,3435490.0],["2024-10-30",60.9478,61.3395,60.7333,61.1717,4035047.0],["2024-10-31",61.8526,63.1398,61.806,63.0092,11464934.0],["2024-11-01",63.4383,63.5129,62.7667,62.9533,8591310.0],["2024-11-04",63.6062,63.9327,63.0606,63.1865,4849899.0],["2024-11-05",63.8767,63.998,63.331,63.6342,4016691.0],["2024-11-06",62.6268,63.8394,62.3703,63.7555,7714955.0],["2024-11-07",64.0073,64.1985,63.6109,63.998,5233977.0],["2024-11-08",63.1212,63.1305,62.1931,62.5522,4155931.0],["2024-11-11",62.2071,62.4123,61.8806,62.347,4718512.0],["2024-11-12",61.4142,61.5728,60.5821,61.1623,6833881.0],["2024-11-13",60.64,61.3769,60.127,61.0784,5945070.0],["2024-11-14",61.4515,61.6754,61.237,61.3675,5438087.0],["2024-11-15",61.7333,61.9972,61.5259,61.7145,4349310.0],["2024-11-18",62.3177,62.7513,62.1339,62.5157,3329354.0],["2024-11-19",62.1009,62.3837,61.7993,62.0349,2892520.0],["2024-11-20",61.8276,61.9878,61.3845,61.6767,2743029.0],["2024-11-21",62.1952,62.577,62.0707,62.4686,3951162.0],["2024-11-22",61.9595,62.4214,61.9124,62.2423,3597854.0],["2024-11-25",62.1763,62.3177,61.2714,61.3185,3328569.0],["2024-11-26",61.328,61.3374,60.7352,61.0735,3616911.0],["2024-11-27",60.9792,61.3091,60.8472,61.1866,3006582.0],["2024-11-29",61.0357,61.2761,60.9415,61.0263,2225476.0],["2024-12-02",60.9603,61.0169,60.1544,60.6493,4055621.0],["2024-12-03",61.7427,61.8087,61.2431,61.5353,3877213.0],["2024-12-04",61.8276,61.8276,60.4136,60.5267,5089776.0],["2024-12-05",60.6304,60.9124,60.2628,60.6587,4866267.0],["2024-12-06",60.5644,60.5927,59.3861,59.6218,5011472.0],["2024-12-09",61.0357,61.87,60.9132,60.9886,4651261.0],["2024-12-10",61.064,61.13,60.5361,60.687,3491490.0],["2024-12-11",60.6681,60.8378,60.1308,60.8284,3481334.0],["2024-12-12",60.5833,60.9273,60.2345,60.3288,3859369.0],["2024-12-13",60.2911,60.3429,59.8009,59.8952,4470658.0],["2024-12-16",59.5935,59.6039,58.5283,58.5849,4347912.0],["2024-12-17",58.1984,58.5189,58.057,58.3304,4892890.0],["2024-12-18",58.5283,58.7169,57.0578,57.1521,5368474.0],["2024-12-19",57.8968,58.0099,57.1366,57.2935,5766796.0],["2024-12-20",56.775,57.5252,56.6949,57.1615,4317494.0],["2024-12-23",57.1521,57.7733,57.0154,57.6517,3300496.0],["2024-12-24",57.8496,58.0994,57.482,57.9156,1369651.0],["2024-12-26",57.9533,58.2267,57.8072,57.8402,2288924.0],["2024-12-27",58.0759,58.5519,57.9062,58.1513,3639761.0],["2024-12-30",58.3869,58.4152,58.0287,58.2361,3706451.0],["2024-12-31",59.0374,59.1929,58.5519,59.0562,2955803.0],["2025-01-02",59.3673,59.6972,59.1976,59.4804,3859596.0],["2025-01-03",60.7529,60.998,60.5409,60.8189,5296222.0],["2025-01-06",61.1017,61.5825,60.9038,61.0357,3840987.0],["2025-01-07",62.2046,62.4733,61.8983,62.1481,5067591.0],["2025-01-08",60.2251,61.0546,60.1497,61.0075,5750864.0],["2025-01-10",62.1858,62.3366,60.8755,61.2148,4352054.0],["2025-01-13",61.0829,61.6445,61.0546,61.2337,3703069.0],["2025-01-14",61.4599,62.2753,61.3657,62.1292,4228835.0],["2025-01-15",62.3272,62.6665,62.1433,62.5534,3459781.0],["2025-01-16",62.3931,62.9116,62.3319,62.6382,3622189.0],["2025-01-17",62.9682,63.4206,62.6948,62.8927,3486314.0],["2025-01-21",63.1095,63.2038,62.7513,62.9399,4715386.0],["2025-01-22",63.0059,63.0059,62.1575,62.1669,4912864.0],["2025-01-23",62.8739,63.0671,62.5722,62.8362,3588463.0],["2025-01-24",62.5722,62.6429,61.573,61.639,4915895.0],["2025-01-27",61.5542,61.6296,60.9603,61.4034,4245483.0],["2025-01-28",61.4128,61.5542,60.5267,60.8755,3776182.0],["2025-01-29",60.7435,61.2384,60.6964,61.064,4246173.0],["2025-01-30",62.2423,63.1095,62.1669,62.8268,6257910.0],["2025-01-31",63.2227,63.2651,61.9218,62.0726,5424691.0],["2025-02-03",61.5542,61.9972,61.2054,61.4316,4841684.0],["2025-02-04",61.4411,62.8503,61.4411,62.8079,3579851.0],["2025-02-05",62.6194,62.9116,62.4026,62.7136,3264989.0],["2025-02-06",63.0247,63.0624,62.0397,62.3649,4125398.0],["2025-02-07",62.4968,62.6288,62.0349,62.1104,4075314.0],["2025-02-10",61.969,62.4968,61.969,62.3366,4059506.0],["2025-02-11",63.0718,63.8307,62.8268,63.5149,3529541.0],["2025-02-12",63.1095,63.6468,62.7278,62.9304,3067602.0],["2025-02-13",62.8079,63.6987,62.6194,63.5055,2978435.0],["2025-02-14",64.6354,65.0165,63.9304,63.959,2934859.0],["2025-02-18",64.3972,64.8784,64.2638,64.6164,3333484.0],["2025-02-19",64.5878,64.9355,64.2543,64.4068,2428811.0],["2025-02-20",64.7498,65.25,64.5803,65.1499,2806615.0],["2025-02-21",64.3496,64.3782,63.3968,63.5493,3330231.0],["2025-02-24",63.797,63.9923,63.3444,63.7303,2888768.0],["2025-02-25",64.4449,64.4735,63.5779,63.7398,3070540.0],["2025-02-26",63.959,64.3496,63.5493,64.2162,3444804.0],["2025-02-27",63.8923,64.6735,63.8065,64.0924,4014574.0],["2025-02-28",63.554,64.2734,63.2444,64.2734,3989273.0],["2025-03-03",65.188,65.2928,62.8585,63.3206,6588422.0],["2025-03-04",62.3917,63.4159,61.9963,63.0729,9111982.0],["2025-03-05",63.3254,63.454,62.163,62.9776,5766021.0],["2025-03-06",62.1678,63.1301,62.1678,62.8919,6581395.0],["2025-03-07",63.4492,63.897,63.0538,63.635,4409986.0],["2025-03-10",63.7684,64.0447,63.111,63.635,3789404.0],["2025-03-11",63.8161,64.2114,63.1968,63.6541,4796329.0],["2025-03-12",63.1301,64.4163,63.0729,64.1972,5156506.0],["2025-03-13",64.3687,64.9689,64.3401,64.5402,8866538.0],["2025-03-14",64.664,65.5453,64.5116,65.5215,3572376.0],["2025-03-17",66.3599,66.8506,66.0455,66.7887,5917752.0],["2025-03-18",67.084,67.6271,66.8077,67.6176,5306929.0],["2025-03-19",68.1035,68.3941,67.907,68.1416,5026783.0],["2025-03-20",67.9129,68.6466,67.8081,68.5513,3981937.0],["2025-03-21",68.0082,68.1416,67.427,67.6557,3756595.0],["2025-03-24",67.608,67.9844,67.5604,67.9129,4392195.0],["2025-03-25",69.1992,69.7803,68.4465,68.6275,7373463.0],["2025-03-26",69.8042,70.3187,69.2659,69.5803,8163168.0],["2025-03-27",69.4564,70.6759,69.2563,69.828,7774269.0],["2025-03-28",69.7232,69.7613,69.0801,69.2944,6539155.0],["2025-03-31",69.0277,70.0042,68.9896,69.8185,6126727.0],["2025-04-01",69.3135,69.666,68.9896,69.5993,3645504.0],["2025-04-02",68.9753,69.3802,68.4846,69.2849,3600782.0],["2025-04-03",67.3127,67.7605,66.3409,66.4743,7322295.0],["2025-04-04",63.5874,63.8542,60.8863,61.1007,9977728.0],["2025-04-07",57.5755,61.0912,57.4804,59.3762,14908212.0],["2025-04-08",60.1574,60.5624,56.2235,56.9276,9287024.0],["2025-04-09",56.8037,61.4341,55.7795,60.872,11990502.0],["2025-04-10",59.2428,59.481,56.1892,56.9562,12826946.0],["2025-04-11",58.0899,59.5,57.4706,59.157,8669771.0],["2025-04-14",59.8002,59.8526,58.9236,59.5858,4860450.0],["2025-04-15",59.8526,60.4337,59.6239,59.8144,4072956.0],["2025-04-16",60.9959,61.8391,60.7577,61.0054,6013438.0],["2025-04-17",61.3293,62.5584,61.2722,61.9677,4512623.0],["2025-04-21",61.6152,61.6819,60.8625,61.5961,4498725.0],["2025-04-22",62.3012,62.6394,61.801,62.0915,5567277.0],["2025-04-23",62.9871,62.9871,61.3008,61.4627,5767795.0],["2025-04-24",62.063,62.1678,61.5485,61.9772,5482284.0],["2025-04-25",62.2154,62.8728,62.0725,62.749,3601469.0],["2025-04-28",62.7108,63.1491,62.6537,62.9014,3709483.0],["2025-04-29",62.2345,62.7918,62.1773,62.4155,2991794.0],["2025-04-30",62.2249,62.2345,60.9959,61.4341,4663505.0],["2025-05-01",61.4722,62.263,61.2722,61.739,3931960.0],["2025-05-02",63.9494,63.9875,62.749,63.4921,6608961.0],["2025-05-05",62.5965,62.6013,61.901,62.0439,4346845.0],["2025-05-06",62.8347,63.0253,61.9915,62.0249,3867828.0],["2025-05-07",62.3107,62.3679,61.7486,61.9772,3616908.0],["2025-05-08",61.901,62.4441,61.8248,62.0058,3656209.0],["2025-05-09",62.768,63.0443,62.4062,63.0253,4584444.0],["2025-05-12",63.5302,63.9209,63.0157,63.2444,5277867.0],["2025-05-13",63.6064,64.664,63.4064,64.4163,3697647.0],["2025-05-14",64.1305,64.3496,63.7684,63.9209,3339258.0],["2025-05-15",63.5493,64.2543,63.1777,64.2067,2670456.0],["2025-05-16",64.5688,64.6562,63.9139,64.1547,2625611.0],["2025-05-19",64.0006,64.2028,63.4902,64.2028,2752064.0],["2025-05-20",64.1836,64.4388,64.0247,64.1547,2523059.0],["2025-05-21",64.694,64.7132,63.8899,63.9043,3101958.0],["2025-05-22",63.4902,63.7839,62.9798,63.5095,3484752.0],["2025-05-23",63.1243,63.8465,62.9606,63.8465,3064764.0],["2025-05-27",64.2413,64.3088,63.9139,64.2221,2774978.0],["2025-05-28",64.1547,64.2365,63.4998,63.5961,3057082.0],["2025-05-29",63.9525,64.0391,63.625,63.9813,3492256.0],["2025-05-30",64.0969,64.1162,63.5191,63.7695,3432207.0],["2025-06-02",64.9058,64.9973,64.3473,64.954,3634385.0],["2025-06-03",65.0984,65.6714,64.6747,65.3199,3432185.0],["2025-06-04",65.474,65.7773,64.6121,64.7806,4117510.0],["2025-06-05",65.5799,65.5799,64.8865,65.031,3284356.0],["2025-06-06",65.1851,65.6955,65.1851,65.5029,2795023.0],["2025-06-09",65.3103,66.0325,64.8914,65.734,2908913.0],["2025-06-10",67.3518,67.8189,67.2603,67.4577,4595217.0],["2025-06-11",67.737,68.4304,67.4,68.3919,3906015.0],["2025-06-12",68.5941,68.883,68.2763,68.7963,3231367.0],["2025-06-13",69.6534,69.8845,68.7578,69.8556,5922646.0],["2025-06-16",69.7401,70.029,68.7491,68.7867,5708857.0],["2025-06-17",69.8123,69.9712,69.403,69.6534,4071060.0],["2025-06-18",69.5234,69.9615,69.1334,69.3356,4224458.0],["2025-06-20",69.8075,70.2504,69.5571,69.7208,6469860.0],["2025-06-23",69.9808,70.4527,68.1848,68.2185,7753101.0],["2025-06-24",67.9104,68.5122,67.3229,67.5444,6591157.0],["2025-06-25",67.4963,67.7033,64.7614,66.8703,24488618.0],["2025-06-26",68.3582,68.6455,67.843,68.363,5080697.0],["2025-06-27",68.5556,68.7048,68.0933,68.3533,3580060.0],["2025-06-30",67.7755,68.0452,67.4722,67.8044,3423706.0],["2025-07-01",68.0644,68.7578,67.7033,68.5556,3643017.0],["2025-07-02",68.883,69.716,68.3774,69.6052,3597121.0],["2025-07-03",69.3356,69.5282,69.066,69.2586,2413800.0],["2025-07-07",67.3711,68.0404,66.6536,67.2363,5092511.0],["2025-07-08",67.3326,68.8108,67.3326,68.623,3807577.0],["2025-07-09",69.1911,69.2971,68.6711,69.0756,4346735.0],["2025-07-10",68.9697,69.6775,68.6808,69.6245,3638972.0],["2025-07-11",69.22,69.87,69.0611,69.6245,4603726.0],["2025-07-14",69.2778,69.3548,68.3533,68.4689,4542167.0],["2025-07-15",68.18,68.3919,67.6263,67.7948,3618629.0],["2025-07-16",67.9104,68.3341,67.4241,68.0548,4132461.0],["2025-07-17",67.4818,67.9633,67.4096,67.737,3733843.0],["2025-07-18",68.5845,68.6952,67.4626,67.6792,5241005.0],["2025-07-21",68.103,68.1896,67.6792,67.7178,3366709.0],["2025-07-22",67.9585,68.6808,67.92,68.5171,4167670.0],["2025-07-23",69.1622,70.1349,69.0948,70.0675,4757227.0],["2025-07-24",69.3934,70.0675,69.2585,69.7015,4769028.0],["2025-07-25",69.2778,69.5234,68.8348,69.326,2571836.0],["2025-07-28",69.2297,69.7641,69.1623,69.5378,2910278.0],["2025-07-29",69.7786,70.4912,69.6919,70.4045,3918331.0],["2025-07-30",69.0997,69.48,68.6663,69.066,5331043.0],["2025-07-31",68.9071,69.9086,68.6422,69.5378,5348633.0],["2025-08-01",69.8652,70.0867,68.9022,69.3356,5434229.0],["2025-08-04",69.0756,69.227,68.6422,69.1911,4017737.0],["2025-08-05",69.3356,69.7738,69.0371,69.7208,3262988.0],["2025-08-06",70.549,71.0401,69.3982,69.5667,4584369.0],["2025-08-07",69.4126,69.6582,68.6808,68.7289,4783296.0],["2025-08-08",69.48,69.6437,68.7771,68.9985,3839749.0],["2025-08-11",69.0852,69.326,68.4978,68.7674,2210076.0],["2025-08-12",69.3163,70.0434,69.0948,69.5763,2558422.0],["2025-08-13",69.6919,70.183,69.6149,70.0578,3854411.0],["2025-08-14",69.7401,70.0001,69.3019,69.9519,3245362.0],["2025-08-15",69.7827,70.1814,69.4325,69.8799,3238366.0],["2025-08-18",69.0532,69.7389,68.8587,69.5493,3074545.0],["2025-08-19",69.8021,70.0356,69.3256,69.4909,2297741.0],["2025-08-20",69.9772,70.3225,69.8751,70.1133,3761960.0],["2025-08-21",70.0842,70.5851,69.9091,70.5024,3056227.0],["2025-08-22",70.5121,71.4361,70.5121,71.3096,2424350.0],["2025-08-25",71.261,71.9904,70.9984,71.7959,2545281.0],["2025-08-26",71.65,71.7278,71.1394,71.6403,2616723.0],["2025-08-27",70.9011,71.8591,70.8914,71.6889,2824972.0],["2025-08-28",71.5431,72.0439,71.2561,71.9029,1964386.0],["2025-08-29",71.9126,72.1752,71.7619,71.8543,1874322.0],["2025-09-02",71.368,71.9564,71.2124,71.7667,3451096.0],["2025-09-03",71.6209,71.7084,70.5413,70.7455,4571070.0],["2025-09-04",70.5607,70.799,70.2787,70.3273,3748380.0],["2025-09-05",70.1912,70.2592,69.1359,69.6368,4092063.0],["2025-09-08",70.1231,70.3419,69.4374,69.7438,3098386.0],["2025-09-09",70.4246,70.872,69.8751,69.948,4984157.0],["2025-09-10",69.9188,70.658,69.8021,70.658,5125610.0],["2025-09-11",69.9383,70.4781,69.8313,70.0453,5157997.0],["2025-09-12",70.0745,70.4732,69.3499,69.3839,5359951.0],["2025-09-15",69.5006,69.8264,69.3256,69.7049,4929157.0],["2025-09-16",69.9188,70.551,69.8799,70.3468,6829836.0],["2025-09-17",69.7827,70.1377,69.1213,69.452,6611488.0],["2025-09-18",69.6271,69.7827,69.1213,69.4812,3812531.0],["2025-09-19",69.0338,69.1213,68.4989,68.849,3847047.0],["2025-09-22",68.8101,69.4617,68.6642,69.1019,3547786.0],["2025-09-23",69.7535,70.3905,69.4569,69.5784,4617477.0],["2025-09-24",69.7924,70.3419,69.7341,70.1425,3943630.0],["2025-09-25",69.9383,70.9012,69.9383,70.8914,4232373.0],["2025-09-26",71.0762,71.7667,71.047,71.3874,4229643.0],["2025-09-29",71.1443,71.2124,70.1571,70.4635,4297842.0],["2025-09-30",69.3402,69.9091,69.0921,69.5687,4340691.0],["2025-10-01",70.2495,70.7164,70.2106,70.444,3664380.0],["2025-10-02",70.0939,70.3857,69.7535,69.8021,3710472.0],["2025-10-03",70.4829,71.3743,70.4829,71.2026,4230749.0],["2025-10-06",71.2707,72.3406,71.2464,72.2336,4018859.0],["2025-10-07",72.8755,73.0262,72.0488,72.856,4000764.0],["2025-10-08",72.7199,72.749,71.8081,72.0877,3343414.0],["2025-10-09",72.7685,73.0116,71.4069,71.5139,3716811.0],["2025-10-10",70.6969,70.799,69.4423,69.4617,4356906.0],["2025-10-13",69.734,70.2592,69.7049,70.1133,2649090.0],["2025-10-14",69.3353,70.0793,69.2867,69.6854,2318093.0],["2025-10-15",69.9772,70.3585,69.7486,69.9091,2473845.0],["2025-10-16",70.3808,70.444,69.2332,69.4131,3888248.0],["2025-10-17",69.8702,70.6483,69.7875,70.5996,3655692.0],["2025-10-20",70.6483,71.0957,70.6483,70.8233,4213849.0],["2025-10-21",70.9401,71.1881,70.5316,70.6775,3310152.0],["2025-10-22",71.4653,72.5112,71.4409,72.4962,4081699.0],["2025-10-23",74.062,74.1593,73.5368,73.6438,5457516.0],["2025-10-24",73.7605,74.1885,73.5417,73.7605,5347958.0],["2025-10-27",73.6633,73.7411,73.1721,73.4396,4089329.0],["2025-10-28",73.2256,73.4396,72.9095,73.0117,4083949.0],["2025-10-29",73.7411,74.242,73.2208,73.4785,6587149.0],["2025-10-30",73.5174,74.2857,72.608,72.681,6170798.0],["2025-10-31",72.8269,73.2062,72.3017,72.8658,5353128.0],["2025-11-03",72.7977,72.8123,72.2385,72.3503,3788745.0],["2025-11-04",71.543,72.1558,71.3145,71.7181,3762097.0],["2025-11-05",72.1461,72.9338,72.1461,72.5643,3703155.0],["2025-11-06",72.2725,72.8269,72.0974,72.185,4146631.0],["2025-11-07",72.2628,73.566,72.2628,73.5174,3630586.0],["2025-11-10",73.5563,74.5726,73.1721,74.4608,4293402.0],["2025-11-11",74.7137,75.3458,74.7137,74.8985,4132390.0],["2025-11-12",74.276,74.6796,74.276,74.3149,3912880.0],["2025-11-13",74.3441,74.7137,73.5903,73.8383,4360533.0],["2025-11-14",73.6086,74.5021,73.5104,74.3843,4219442.0],["2025-11-17",74.0013,74.5708,73.7166,74.0308,4304263.0],["2025-11-18",72.8133,74.1486,72.666,73.9424,5506234.0],["2025-11-19",72.0278,72.4157,71.9296,72.3322,5737472.0],["2025-11-20",72.6464,73.2551,71.8805,71.8805,4992140.0],["2025-11-21",71.694,72.1162,71.3798,71.9395,4574428.0],["2025-11-24",71.5173,72.018,71.1442,71.9002,3535462.0],["2025-11-25",71.8413,72.1064,71.4289,71.478,5421724.0],["2025-11-26",71.8216,72.3322,71.7922,72.0769,3504885.0],["2025-11-28",72.0573,72.7446,72.0377,72.4304,1682586.0],["2025-12-01",72.8329,73.535,72.7937,72.9606,3304283.0],["2025-12-02",72.882,72.9714,72.234,72.6169,3716093.0],["2025-12-03",73.1569,73.7559,73.1569,73.7559,3818739.0],["2025-12-04",73.4711,73.8112,72.9453,73.1471,3698887.0],["2025-12-05",72.2537,72.72,71.6547,71.6842,4610019.0],["2025-12-08",71.7676,72.2733,71.3504,71.3798,3781087.0],["2025-12-09",71.7333,72.0671,71.2031,71.2325,2714033.0],["2025-12-10",71.3209,71.7185,70.9724,71.5565,3396839.0],["2025-12-11",71.3602,71.8364,71.3209,71.5369,3556691.0],["2025-12-12",71.0853,71.2522,70.56,71.0165,3693241.0],["2025-12-15",71.4682,71.5271,70.5988,70.9184,3934013.0],["2025-12-16",69.8678,69.9856,68.8418,69.1805,5381812.0],["2025-12-17",70.4176,70.506,69.8481,70.2507,4871136.0],["2025-12-18",70.1427,70.2604,69.7254,70.0151,5264853.0],["2025-12-19",70.5452,71.1687,70.5354,70.7122,5581282.0],["2025-12-22",71.3995,71.8216,71.262,71.262,3543242.0],["2025-12-23",71.478,71.7922,71.4191,71.7431,2421211.0],["2025-12-24",71.6449,71.6842,71.4191,71.5173,1021045.0],["2025-12-26",71.3896,71.6645,71.1933,71.4878,1580789.0],["2025-12-29",71.9296,72.1211,71.694,71.7922,2633258.0],["2025-12-30",72.2635,72.6022,72.2389,72.4893,3483060.0],["2025-12-31",72.4697,72.5138,71.8511,72.1457,1638425.0],["2026-01-02",72.6955,74.183,72.5678,74.0701,5611422.0],["2026-01-05",73.7853,74.0995,72.1162,73.6675,6526263.0],["2026-01-06",73.7951,73.9621,71.5075,71.5762,6524139.0],["2026-01-07",70.2212,70.7318,69.966,70.2409,4923343.0],["2026-01-08",68.5767,69.2492,67.3788,69.0332,13092927.0],["2026-01-09",69.5831,70.1771,69.318,69.5438,5603032.0],["2026-01-12",69.8678,70.5354,69.75,70.3587,4390665.0],["2026-01-13",71.046,72.2931,70.9969,71.8511,6483292.0],["2026-01-14",72.0867,73.53,71.9984,72.9998,8057858.0],["2026-01-15",72.0278,72.504,71.7284,72.0867,4679474.0],["2026-01-16",72.9066,73.1819,72.3764,72.9017,4157242.0],["2026-01-20",72.2438,72.4942,71.6891,71.7824,4683944.0],["2026-01-21",72.0426,72.99,71.9689,72.4697,5552592.0],["2026-01-22",71.6842,71.9689,70.9429,71.1049,5011657.0],["2026-01-23",72.5482,72.6464,71.8585,72.4107,6051606.0],["2026-01-26",72.7937,72.9311,71.802,71.9198,5212268.0],["2026-01-27",72.6169,74.0799,72.5777,74.0799,4796461.0],["2026-01-28",74.6199,74.6641,73.6675,74.4137,4115581.0],["2026-01-29",76.5541,76.7505,75.5134,76.0632,10779628.0],["2026-01-30",75.6214,75.6901,74.4088,75.6312,7081359.0],["2026-02-02",74.6592,74.939,74.129,74.3548,6001816.0],["2026-02-03",74.0897,76.4314,73.9031,76.2203,8249257.0],["2026-02-04",76.8879,77.86,76.721,77.3592,9608473.0],["2026-02-05",74.9046,75.209,73.1177,73.2748,11393484.0],["2026-02-06",73.8148,74.8359,73.6577,73.9228,8878730.0],["2026-02-09",75.0421,76.4363,74.9439,76.3872,5594282.0],["2026-02-10",76.9567,76.9763,75.8816,76.4854,3925844.0],["2026-02-11",77.3494,78.7976,77.1825,78.7731,6948400.0],["2026-02-12",78.0269,78.1545,76.2203,76.7996,7351119.0],["2026-02-13",76.7603,77.3789,76.5099,77.3396,5364745.0],["2026-02-17",76.505,76.7898,75.5428,76.5247,4849554.0],["2026-02-18",78.1545,78.4638,77.693,78.4196,4644127.0],["2026-02-19",78.6553,79.0676,78.1447,78.9203,5813380.0],["2026-02-20",78.6468,79.2266,78.3495,79.0631,5506284.0],["2026-02-23",79.3108,80.2126,79.0085,79.2514,62588.0],["2026-02-24",79.7072,80.1482,79.2315,80.0541,62588.0],["2026-02-25",80.5694,81.5505,80.064,81.5406,62588.0],["2026-02-26",80.1928,81.2334,79.9351,80.4505,5750356.0],["2026-02-27",82.0262,82.9131,81.4514,82.7595,6221807.0],["2026-03-02",83.7506,83.7901,82.5613,83.4632,9828480.0],["2026-03-03",81.8379,82.6208,80.8122,81.5901,10646315.0],["2026-03-04",81.7338,82.2343,80.837,81.9568,5559337.0],["2026-03-05",82.1947,82.7298,81.5307,82.1947,6445243.0],["2026-03-06",82.9875,84.3947,82.1352,83.9388,9921476.0],["2026-03-09",84.3798,86.0001,84.0231,84.8208,10182749.0],["2026-03-10",84.8208,85.3461,83.6514,84.3452,8614182.0],["2026-03-11",84.8803,86.674,84.8803,86.6146,5776377.0],["2026-03-12",87.1398,88.1754,87.0209,87.5659,6540509.0],["2026-03-13",87.9326,89.102,87.6452,88.6263,7055150.0],["2026-03-16",89.1615,90.2714,88.9633,89.6669,6492697.0],["2026-03-17",91.1633,92.1147,90.866,91.1435,5995571.0],["2026-03-18",91.5399,92.0899,91.1336,91.9165,7607912.0],["2026-03-19",90.8016,91.7976,90.1426,90.3705,12395639.0],["2026-03-20",90.4894,91.4408,89.3696,89.6273,11218066.0],["2026-03-23",87.8533,90.2516,87.5362,89.8948,12971417.0],["2026-03-24",90.2219,91.7084,90.212,90.3011,7487700.0],["2026-03-25",90.6678,91.4111,90.5489,91.0543,5416927.0],["2026-03-26",91.084,91.8669,90.6579,91.3318,6423717.0],["2026-03-27",90.8462,91.9091,90.6381,91.3417,7221823.0],["2026-03-30",92.6598,93.2494,91.6192,91.9066,9060849.0],["2026-03-31",93.631,94.0472,90.4102,92.1643,11733724.0],["2026-04-01",92.4219,92.8381,90.1228,91.203,15524378.0],["2026-04-02",92.8679,93.8093,92.0552,92.2634,11348930.0],["2026-04-06",92.1643,92.8183,91.5102,92.7985,4428306.0],["2026-04-07",93.2742,93.8044,92.6449,93.3039,6946640.0],["2026-04-08",89.32,91.3318,88.8743,91.1832,10227872.0],["2026-04-09",91.2624,92.2138,90.1178,90.2714,6230115.0],["2026-04-10",90.4894,91.6836,90.2813,91.3813,5423975.0],["2026-04-13",92.194,92.5507,91.3169,91.7678,5644269.0],["2026-04-14",91.4309,91.4309,90.0238,90.539,5968975.0],["2026-04-15",90.4795,90.6777,89.0326,89.0326,5400350.0],["2026-04-16",89.7561,90.9454,89.7363,90.6777,5236614.0],["2026-04-17",86.456,87.452,85.2272,87.0209,11066271.0],["2026-04-20",87.1299,87.8633,86.793,87.2092,5159823.0],["2026-04-21",87.7146,88.0714,87.4371,87.8633,5436691.0],["2026-04-22",88.5966,88.8196,87.9921,88.6858,3394740.0],["2026-04-23",88.5768,88.7849,88.0912,88.4678,3379524.0],["2026-04-24",88.9435,88.9534,87.9475,88.329,4106620.0],["2026-04-27",88.4281,88.661,85.3163,86.129,19888651.0],["2026-04-28",87.9673,88.0268,86.5848,86.8029,18897428.0],["2026-04-29",88.0218,88.1705,87.1745,88.111,13481753.0],["2026-04-30",88.2597,90.093,87.9326,89.8552,9432383.0],["2026-05-01",89.3845,89.5282,87.893,88.1804,6315823.0],["2026-05-04",89.0822,89.6768,88.0317,88.4579,8328575.0],["2026-05-05",88.6957,89.2804,88.3588,88.9038,9670718.0],["2026-05-06",86.9515,86.9813,85.802,86.4164,10634843.0],["2026-05-07",84.9398,85.029,83.2649,83.483,11303695.0],["2026-05-08",83.5424,84.0082,83.0667,83.2154,5727231.0],["2026-05-11",84.3253,84.7812,84.0479,84.5929,8268383.0],["2026-05-12",84.7317,84.8208,84.2956,84.583,6887671.0],["2026-05-13",84.256,84.5136,83.7803,84.1668,6579090.0],["2026-05-14",83.9587,84.3452,83.7208,83.7505,7039347.0],["2026-05-15",83.6465,84.7069,83.5771,84.5929,5752509.0],["2026-05-18",85.2965,88.0119,84.8605,87.7939,5739284.0],["2026-05-19",87.7542,87.8633,86.8821,87.665,7458174.0],["2026-05-20",87.5164,87.9227,85.8812,85.9407,7475147.0],["2026-05-21",87.3777,87.5858,85.8416,86.1488,5881668.0],["2026-05-22",86.04,86.63,85.34,85.71,6490415.0],["2026-05-26",86.085,86.66,84.97,85.03,8998669.0],["2026-05-27",83.44,84.03,83.14,83.81,9467761.0],["2026-05-28",84.45,84.76,83.74,83.83,6374104.0],["2026-05-29",84.365,84.41,83.64,84.12,8582251.0],["2026-06-01",85.16,86.1399,84.975,85.41,8313047.0],["2026-06-02",85.52,86.975,85.48,86.82,5617351.0],["2026-06-03",87.62,88.025,86.745,86.77,6742872.0],["2026-06-04",86.39,86.86,85.68,86.73,8675090.0],["2026-06-05",86.6,86.79,85.33,85.4,6272958.0],["2026-06-08",86.45,87.07,86.2,86.65,5813845.0],["2026-06-09",86.2,86.2529,84.59,85.43,4799560.0],["2026-06-10",86.06,87.185,86.0,86.05,5381021.0],["2026-06-11",87.93,88.0,85.675,85.85,6800758.0],["2026-06-12",85.01,86.47,84.95,85.66,7012098.0],["2026-06-15",81.88,83.04,81.8,82.61,7745244.0],["2026-06-16",82.22,82.6,81.85,82.25,6009574.0],["2026-06-17",81.805,81.87,80.155,80.38,6210070.0],["2026-06-18",78.44,78.96,77.935,78.81,8160454.0],["2026-06-22",79.45,79.99,78.9,79.66,5388814.0],["2026-06-23",79.25,79.61,78.93,79.51,5194371.0],["2026-06-24",77.86,78.31,77.17,77.7,9529799.0],["2026-06-25",77.1,77.51,76.8,77.33,6219049.0],["2026-06-26",77.05,77.08,76.385,76.53,4590858.0],["2026-06-29",77.015,77.25,76.695,76.89,7909773.0],["2026-06-30",77.3,78.0,77.04,77.54,5405965.0],["2026-07-01",76.29,76.845,76.26,76.57,6165463.0],["2026-07-02",77.65,78.1,77.48,78.02,5453358.0],["2026-07-06",77.69,78.225,77.48,78.14,6142932.794136],["2026-07-07",80.04,82.165,80.02,81.99,9304939.807559],["2026-07-08",81.98,82.84,81.55,82.24,8063781.824969],["2026-07-09",81.89,82.02,81.27,81.4,3468126.274644],["2026-07-10",81.71,82.26,81.4745,82.23,3526050.349872],["2026-07-13",82.95,84.265,82.95,83.98,6091099.043506],["2026-07-14",84.7,84.98,83.84,84.41,6117980.805253],["2026-07-15",85.31,85.58,84.1,84.64,6415128.176099],["2026-07-16",85.18,85.62,84.875,85.08,4740081.145212],["2026-07-17",87.05,87.55,86.42,87.32,7773409.611498],["2026-07-20",86.12,86.95,85.7195,86.2,7266009.639953],["2026-07-21",86.99,87.32,86.46,87.2,6069175.415922],["2026-07-22",88.55,88.7,87.745,87.77,6942135.307203],["2026-07-23",89.15,89.41,87.93,87.95,6703816.332051],["2026-07-24",88.39,88.9,87.97,88.38,7202269.564023],["2026-07-27",87.06,87.62,86.365,86.37,8811022.814336],["2026-07-28",86.68,87.38,85.82,86.2,7856625.22456],["2026-07-29",88.17,88.845,87.77,88.34,8486241.870277],["2026-07-30",90,90.77,89.21,90.51,10913258.798612],["2026-07-31",91.03,92.07,90.54,91.98,7068580.439308],["2026-08-03",90.94,91.735,90.74,91.08,6532049.402536],["2026-08-04",90.125,90.405,88.99,89.84,9301802.061072],["2026-08-05",90.22,90.3,87.65,87.76,6401217.649423],["2026-08-06",89.25,89.88,88.55,89.6,8299755.907079],["2026-08-07",88.99,89.13,88.33,88.5,4423263.458726],["2026-08-10",88.75,89.688171,88.68,89.475,2095087.838293],["2026-08-11",90.25,90.975,90.12,90.5,3659724.196275],["2026-08-12",89.74,90.39,89.57,90.07,4385526.748153],["2026-08-13",89.38,90.065,88.931,89.92,3348228.478857],["2026-08-14",89.78,91.03,89.55,90.47,5023840.036799],["2026-08-17",90.68,91.635,90.43,91.62,4679294.486781],["2026-08-18",92.5,92.6,91.84,92.01,4381703.317984],["2026-08-19",93,93.65,92.62,92.77,4941710.033663],["2026-08-20",94.11,94.7,93.63,93.65,4923909.761262],["2026-08-21",93.87,94.02,93.07,93.33,3457260.122157],["2026-08-24",92.82,93.61,92.7,93,5658596.526434],["2026-08-25",92.38,92.71,91.97,92.22,5646117.745143],["2026-08-26",91.23,92.24,91.01,91.11,7935902.788943],["2026-08-27",91.23,91.35,90.05,90.7,6930731.686109],["2026-08-28",90.74,91.08,90.465,90.91,7803145.049728],["2026-08-31",92.04,92.55,91.02,91.45,6147993.087596],["2026-09-01",92.72,93.86,92.47,93.51,11104400.535241],["2026-09-02",92.98,93.6672,92.63,92.8,8167529.263125],["2026-09-03",92.56,93.43,92.24,92.33,5429539.471022],["2026-09-04",93.03,93.59,92.16,92.95,6848585.836777],["2026-09-08",94.85,95.805,94.421,95.32,7422846.015479],["2026-09-09",96.04,96.265,95.08,95.6,8584686.792617],["2026-09-10",96.81,96.99,95.66,95.96,6482916.360211],["2026-09-11",96.08,96.89,95.81,96.77,5593922.660435],["2026-09-14",97.36,97.625,96.085,96.45,6959265.834633],["2026-09-15",96.74,99.155,96.63,98.95,5050557.572506]]}