{"t":"SLM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-09-23",0.161,0.1649,0.161,0.162,98742819.0],["1983-09-26",0.1649,0.1688,0.1649,0.1668,76289918.0],["1983-09-27",0.1668,0.1698,0.1659,0.1678,25611143.0],["1983-09-28",0.1698,0.1862,0.1698,0.1862,49481581.0],["1983-09-29",0.1862,0.194,0.1853,0.193,29033797.0],["1983-09-30",0.193,0.193,0.1853,0.1853,32133281.0],["1983-10-03",0.1853,0.1921,0.1853,0.1911,19772067.0],["1983-10-04",0.1921,0.2008,0.1921,0.1998,16224553.0],["1983-10-05",0.1998,0.1998,0.1979,0.1979,13330721.0],["1983-10-06",0.1979,0.2056,0.1979,0.2037,19794101.0],["1983-10-07",0.2037,0.2047,0.2018,0.2027,13036931.0],["1983-10-10",0.2027,0.2037,0.1998,0.2037,8343636.0],["1983-10-11",0.2037,0.2037,0.1998,0.1998,10488303.0],["1983-10-12",0.1989,0.1989,0.1892,0.1892,63458640.0],["1983-10-13",0.1892,0.1921,0.1882,0.1911,27865982.0],["1983-10-14",0.1911,0.1959,0.1892,0.193,3444688.0],["1983-10-17",0.195,0.2018,0.195,0.2018,12368559.0],["1983-10-18",0.2018,0.2018,0.1959,0.1959,15556181.0],["1983-10-19",0.1959,0.2008,0.195,0.2008,37788739.0],["1983-10-20",0.2008,0.2037,0.2008,0.2037,8248154.0],["1983-10-21",0.2037,0.2056,0.1998,0.2008,14674811.0],["1983-10-24",0.2008,0.2008,0.195,0.1979,8997319.0],["1983-10-25",0.1979,0.1989,0.1959,0.1989,8174707.0],["1983-10-26",0.1989,0.2018,0.1959,0.2018,8835734.0],["1983-10-27",0.2018,0.2027,0.2008,0.2018,2695523.0],["1983-10-28",0.2018,0.2037,0.2008,0.2018,19074316.0],["1983-10-31",0.2018,0.2018,0.2008,0.2018,3657686.0],["1983-11-01",0.2018,0.2027,0.2008,0.2008,11428431.0],["1983-11-02",0.2008,0.2037,0.2008,0.2027,23606027.0],["1983-11-03",0.2027,0.2027,0.1998,0.1998,11883806.0],["1983-11-04",0.1989,0.1989,0.194,0.1979,21637634.0],["1983-11-07",0.1979,0.1989,0.195,0.1969,5963937.0],["1983-11-08",0.1969,0.1969,0.1959,0.1959,771199.0],["1983-11-09",0.1959,0.1998,0.1959,0.1979,6676378.0],["1983-11-10",0.1989,0.2008,0.1989,0.1989,11112607.0],["1983-11-11",0.2008,0.2047,0.2008,0.2018,33293752.0],["1983-11-14",0.2018,0.2056,0.2018,0.2047,3973510.0],["1983-11-15",0.2047,0.2095,0.2047,0.2095,28703283.0],["1983-11-16",0.2095,0.2134,0.2076,0.2134,23326926.0],["1983-11-17",0.2134,0.2173,0.2115,0.2153,14564639.0],["1983-11-18",0.2163,0.2212,0.2163,0.2212,13940336.0],["1983-11-21",0.2212,0.2231,0.2202,0.2202,9952136.0],["1983-11-22",0.2202,0.2202,0.2095,0.2105,29151313.0],["1983-11-23",0.2105,0.2124,0.2105,0.2124,12713762.0],["1983-11-25",0.2124,0.2134,0.2115,0.2115,12890036.0],["1983-11-28",0.2115,0.2144,0.2115,0.2134,6375243.0],["1983-11-29",0.2134,0.2144,0.2124,0.2134,433340.0],["1983-11-30",0.2134,0.2144,0.2124,0.2144,6654344.0],["1983-12-01",0.2144,0.2153,0.2134,0.2153,10833506.0],["1983-12-02",0.2153,0.2153,0.2124,0.2144,20220097.0],["1983-12-05",0.2134,0.2134,0.2095,0.2124,3731133.0],["1983-12-06",0.2115,0.2115,0.2095,0.2095,1902290.0],["1983-12-07",0.2095,0.2115,0.2086,0.2095,7572437.0],["1983-12-08",0.2066,0.2066,0.2008,0.2018,11656118.0],["1983-12-09",0.2018,0.2018,0.1979,0.1979,2328286.0],["1983-12-12",0.1979,0.1989,0.1979,0.1979,293790.0],["1983-12-13",0.1979,0.1989,0.194,0.1969,7579782.0],["1983-12-14",0.1959,0.1959,0.193,0.194,2695523.0],["1983-12-15",0.194,0.1959,0.194,0.194,1887601.0],["1983-12-16",0.194,0.1959,0.194,0.195,3334517.0],["1983-12-19",0.195,0.195,0.1901,0.1921,4906293.0],["1983-12-20",0.1921,0.194,0.1911,0.193,8835734.0],["1983-12-21",0.193,0.194,0.1921,0.194,5545286.0],["1983-12-22",0.194,0.194,0.1921,0.193,15747144.0],["1983-12-23",0.193,0.194,0.193,0.194,8211431.0],["1983-12-27",0.194,0.195,0.193,0.194,2952590.0],["1983-12-28",0.194,0.1959,0.193,0.1959,21072088.0],["1983-12-29",0.1959,0.1959,0.194,0.194,719786.0],["1983-12-30",0.194,0.1959,0.194,0.194,13940336.0],["1984-01-03",0.1959,0.1989,0.1959,0.1989,5038499.0],["1984-01-04",0.1989,0.2018,0.1979,0.1998,1806809.0],["1984-01-05",0.1998,0.2018,0.1998,0.2018,2431112.0],["1984-01-06",0.2037,0.2076,0.2037,0.2066,3165587.0],["1984-01-09",0.2066,0.2086,0.2066,0.2086,5890490.0],["1984-01-10",0.2086,0.2163,0.2086,0.2144,11847082.0],["1984-01-11",0.2144,0.2153,0.2134,0.2153,1373468.0],["1984-01-12",0.2153,0.2231,0.2153,0.2202,20991296.0],["1984-01-13",0.2202,0.2202,0.2173,0.2173,6287106.0],["1984-01-16",0.2173,0.2183,0.2134,0.2163,3334517.0],["1984-01-17",0.2153,0.2153,0.2115,0.2144,7109718.0],["1984-01-18",0.2144,0.2144,0.2134,0.2134,932783.0],["1984-01-19",0.2134,0.2144,0.2134,0.2134,1711327.0],["1984-01-20",0.2134,0.2134,0.2115,0.2115,2159357.0],["1984-01-23",0.2115,0.2134,0.2095,0.2115,9357212.0],["1984-01-24",0.2105,0.2105,0.2076,0.2095,4788777.0],["1984-01-25",0.2095,0.2105,0.2066,0.2066,6345864.0],["1984-01-26",0.2066,0.2086,0.2066,0.2076,1233918.0],["1984-01-27",0.2066,0.2066,0.1989,0.1989,8497876.0],["1984-01-30",0.1989,0.2008,0.1911,0.193,3944131.0],["1984-01-31",0.193,0.194,0.1911,0.193,15482733.0],["1984-02-01",0.193,0.193,0.1921,0.193,2166701.0],["1984-02-02",0.193,0.1959,0.1921,0.194,8894492.0],["1984-02-03",0.194,0.195,0.193,0.195,6184280.0],["1984-02-06",0.193,0.193,0.1804,0.1804,5633423.0],["1984-02-07",0.1804,0.1833,0.1795,0.1833,10341408.0],["1984-02-08",0.1833,0.1843,0.1824,0.1824,6786549.0],["1984-02-09",0.1824,0.1862,0.1785,0.1833,40756018.0],["1984-02-10",0.1833,0.1833,0.1795,0.1795,7454921.0],["1984-02-13",0.1795,0.1814,0.1775,0.1795,4671261.0],["1984-02-14",0.1795,0.1804,0.1775,0.1775,3202311.0],["1984-02-15",0.1775,0.1785,0.1727,0.1727,1608500.0],["1984-02-16",0.1727,0.1746,0.163,0.1678,60873288.0],["1984-02-17",0.1678,0.1688,0.1649,0.1668,6037385.0],["1984-02-21",0.1668,0.1678,0.1649,0.1678,3929441.0],["1984-02-22",0.1678,0.1707,0.1668,0.1688,3878028.0],["1984-02-23",0.1688,0.1707,0.1678,0.1688,4017578.0],["1984-02-24",0.1688,0.1736,0.1688,0.1736,6389933.0],["1984-02-27",0.1736,0.1843,0.1736,0.1814,4898948.0],["1984-02-28",0.1814,0.1824,0.1804,0.1804,3077450.0],["1984-02-29",0.1804,0.1833,0.1795,0.1833,2218115.0],["1984-03-01",0.1833,0.1853,0.1814,0.1853,1373468.0],["1984-03-02",0.1872,0.2008,0.1872,0.1989,19676585.0],["1984-03-05",0.1989,0.1989,0.1901,0.1901,1703982.0],["1984-03-06",0.1901,0.1901,0.1824,0.1824,2702868.0],["1984-03-07",0.1824,0.1833,0.1804,0.1833,2981969.0],["1984-03-08",0.1833,0.1862,0.1833,0.1862,910749.0],["1984-03-09",0.1862,0.1892,0.1843,0.1872,1263297.0],["1984-03-12",0.1882,0.195,0.1882,0.1921,35005079.0],["1984-03-13",0.193,0.195,0.193,0.193,1909635.0],["1984-03-14",0.193,0.194,0.1911,0.193,1432226.0],["1984-03-15",0.193,0.194,0.1911,0.194,1490984.0],["1984-03-16",0.194,0.1979,0.194,0.1969,15805902.0],["1984-03-19",0.1969,0.1969,0.1911,0.193,7095029.0],["1984-03-20",0.193,0.193,0.193,0.193,903404.0],["1984-03-21",0.193,0.193,0.1921,0.1921,521477.0],["1984-03-22",0.1921,0.193,0.1892,0.1892,4392161.0],["1984-03-23",0.1892,0.1892,0.1862,0.1882,2438457.0],["1984-03-26",0.1882,0.1882,0.1862,0.1862,161585.0],["1984-03-27",0.1862,0.1901,0.1862,0.1882,1652569.0],["1984-03-28",0.1882,0.1901,0.1882,0.1892,1557087.0],["1984-03-29",0.1901,0.193,0.1901,0.1921,1101713.0],["1984-03-30",0.1921,0.194,0.1921,0.194,3503446.0],["1984-04-02",0.194,0.1959,0.194,0.1959,15255046.0],["1984-04-03",0.1959,0.1959,0.193,0.193,16320035.0],["1984-04-04",0.193,0.195,0.193,0.194,9364556.0],["1984-04-05",0.194,0.1969,0.194,0.194,5802353.0],["1984-04-06",0.194,0.194,0.1921,0.193,6624965.0],["1984-04-09",0.193,0.1959,0.1921,0.195,6074108.0],["1984-04-10",0.195,0.1959,0.193,0.194,10392821.0],["1984-04-11",0.194,0.194,0.1921,0.1921,1461605.0],["1984-04-12",0.1921,0.1921,0.1901,0.1901,932783.0],["1984-04-13",0.1901,0.193,0.1882,0.1882,1997772.0],["1984-04-16",0.1882,0.1901,0.1882,0.1892,976852.0],["1984-04-17",0.1892,0.194,0.1892,0.194,17076544.0],["1984-04-18",0.194,0.194,0.1921,0.1921,2445802.0],["1984-04-19",0.1921,0.1921,0.1901,0.1911,9034043.0],["1984-04-23",0.1911,0.193,0.1911,0.1921,763854.0],["1984-04-24",0.1921,0.1921,0.1901,0.1921,4913638.0],["1984-04-25",0.1921,0.1921,0.1892,0.1901,1153126.0],["1984-04-26",0.1901,0.1901,0.1892,0.1892,910749.0],["1984-04-27",0.1892,0.1892,0.1862,0.1862,976852.0],["1984-04-30",0.1862,0.1882,0.1843,0.1862,3422654.0],["1984-05-01",0.1862,0.1862,0.1843,0.1853,3562204.0],["1984-05-02",0.1862,0.1901,0.1862,0.1901,10906954.0],["1984-05-03",0.1901,0.1901,0.1862,0.1872,13749372.0],["1984-05-04",0.1862,0.1862,0.1843,0.1853,1821498.0],["1984-05-07",0.1853,0.1862,0.1824,0.1824,5508563.0],["1984-05-08",0.1824,0.1833,0.1795,0.1795,741820.0],["1984-05-09",0.1795,0.1795,0.1746,0.1756,6926099.0],["1984-05-10",0.1765,0.1795,0.1765,0.1795,5912524.0],["1984-05-11",0.1795,0.1814,0.1765,0.1814,5111946.0],["1984-05-14",0.1814,0.1824,0.1804,0.1804,1182505.0],["1984-05-15",0.1804,0.1833,0.1804,0.1824,1939014.0],["1984-05-16",0.1824,0.1853,0.1824,0.1853,11457810.0],["1984-05-17",0.1843,0.1843,0.1785,0.1785,6360554.0],["1984-05-18",0.1785,0.1804,0.1775,0.1775,2820384.0],["1984-05-21",0.1785,0.1804,0.1785,0.1804,11538602.0],["1984-05-22",0.1804,0.1804,0.1795,0.1804,433340.0],["1984-05-23",0.1804,0.1824,0.1804,0.1814,9878689.0],["1984-05-24",0.1814,0.1824,0.1765,0.1775,1880256.0],["1984-05-25",0.1775,0.1785,0.1765,0.1775,896060.0],["1984-05-29",0.1775,0.1775,0.1746,0.1746,536167.0],["1984-05-30",0.1746,0.1756,0.1727,0.1727,5060533.0],["1984-05-31",0.1756,0.1833,0.1756,0.1833,1446916.0],["1984-06-01",0.1843,0.1862,0.1843,0.1853,8725563.0],["1984-06-04",0.1853,0.1901,0.1833,0.1901,8079225.0],["1984-06-05",0.1901,0.1921,0.1882,0.1911,20073202.0],["1984-06-06",0.1911,0.1921,0.1901,0.1921,5016464.0],["1984-06-07",0.1921,0.1921,0.1901,0.1921,2600042.0],["1984-06-08",0.1921,0.1921,0.1882,0.1901,778544.0],["1984-06-11",0.1892,0.1892,0.1862,0.1862,4061647.0],["1984-06-12",0.1862,0.1862,0.1843,0.1843,433340.0],["1984-06-13",0.1843,0.1843,0.1824,0.1824,2937900.0],["1984-06-14",0.1804,0.1804,0.1765,0.1765,866681.0],["1984-06-15",0.1765,0.1775,0.1746,0.1765,1990427.0],["1984-06-18",0.1775,0.1814,0.1775,0.1814,7109718.0],["1984-06-19",0.1814,0.1814,0.1804,0.1814,1395503.0],["1984-06-20",0.1814,0.1814,0.1804,0.1804,2085909.0],["1984-06-21",0.1804,0.1862,0.1804,0.1862,14204747.0],["1984-06-22",0.1862,0.1862,0.1824,0.1843,8057191.0],["1984-06-25",0.1843,0.1882,0.1843,0.1862,2365010.0],["1984-06-26",0.1882,0.1892,0.1882,0.1882,1417537.0],["1984-06-27",0.1882,0.1882,0.1862,0.1882,2981969.0],["1984-06-28",0.1882,0.1882,0.1862,0.1882,8409739.0],["1984-06-29",0.1882,0.1882,0.1872,0.1872,1028265.0],["1984-07-02",0.1882,0.1892,0.1882,0.1892,609614.0],["1984-07-03",0.1892,0.1901,0.1882,0.1901,1784774.0],["1984-07-05",0.1901,0.193,0.1901,0.193,874025.0],["1984-07-06",0.193,0.193,0.1911,0.193,1160471.0],["1984-07-09",0.1911,0.1911,0.1901,0.1901,124861.0],["1984-07-10",0.1901,0.1979,0.1901,0.1959,6008006.0],["1984-07-11",0.1979,0.2066,0.1979,0.1989,4884259.0],["1984-07-12",0.2008,0.2056,0.2008,0.2037,7396163.0],["1984-07-13",0.2037,0.2056,0.2018,0.2047,1792119.0],["1984-07-16",0.2047,0.2056,0.2018,0.2027,2754281.0],["1984-07-17",0.2027,0.2027,0.2018,0.2018,558201.0],["1984-07-18",0.2018,0.2037,0.2018,0.2018,536167.0],["1984-07-19",0.2018,0.2056,0.2018,0.2056,3018692.0],["1984-07-20",0.2056,0.2105,0.2056,0.2066,7153787.0],["1984-07-23",0.2066,0.2066,0.2018,0.2027,2438457.0],["1984-07-24",0.2027,0.2027,0.1979,0.1979,2379699.0],["1984-07-25",0.1969,0.1969,0.1921,0.194,4920983.0],["1984-07-26",0.194,0.1989,0.193,0.1989,18964145.0],["1984-07-27",0.1989,0.2095,0.1979,0.2076,8586013.0],["1984-07-30",0.2076,0.2095,0.2047,0.2047,8108604.0],["1984-07-31",0.2047,0.2066,0.2037,0.2066,3694409.0],["1984-08-01",0.2086,0.2144,0.2086,0.2115,9283764.0],["1984-08-02",0.2134,0.2212,0.2134,0.2192,10605819.0],["1984-08-03",0.2192,0.228,0.2173,0.225,6243038.0],["1984-08-06",0.225,0.2367,0.2192,0.2221,12346525.0],["1984-08-07",0.2221,0.225,0.2095,0.225,8218775.0],["1984-08-08",0.2289,0.2367,0.2289,0.2367,9621623.0],["1984-08-09",0.2367,0.2483,0.2367,0.2454,11604705.0],["1984-08-10",0.2454,0.2522,0.2406,0.2435,15328493.0],["1984-08-13",0.2406,0.2406,0.2328,0.2347,3650341.0],["1984-08-14",0.2318,0.2318,0.2299,0.2299,984197.0],["1984-08-15",0.2299,0.2386,0.2299,0.2386,3275759.0],["1984-08-16",0.2386,0.2396,0.2367,0.2386,2820384.0],["1984-08-17",0.2386,0.2386,0.2357,0.2367,381927.0],["1984-08-20",0.2367,0.2367,0.2328,0.2357,998886.0],["1984-08-21",0.2377,0.2435,0.2377,0.2425,12368559.0],["1984-08-22",0.2425,0.2444,0.2377,0.2377,1703982.0],["1984-08-23",0.2377,0.2425,0.2367,0.2425,3180277.0],["1984-08-24",0.2396,0.2396,0.2377,0.2396,58758.0],["1984-08-27",0.2396,0.2396,0.2367,0.2377,903404.0],["1984-08-28",0.2377,0.2406,0.2377,0.2396,3341861.0],["1984-08-29",0.2396,0.2396,0.2377,0.2377,741820.0],["1984-08-30",0.2367,0.2367,0.2347,0.2347,381927.0],["1984-08-31",0.2347,0.2347,0.227,0.2289,2886487.0],["1984-09-04",0.2289,0.2289,0.2231,0.2289,3510791.0],["1984-09-05",0.227,0.227,0.225,0.227,3767857.0],["1984-09-06",0.227,0.2328,0.225,0.2328,1322055.0],["1984-09-07",0.2309,0.2309,0.2289,0.2309,1564432.0],["1984-09-10",0.2309,0.2328,0.227,0.2328,3136208.0],["1984-09-11",0.2386,0.2425,0.2386,0.2425,8747597.0],["1984-09-12",0.2425,0.2425,0.2386,0.2406,2276873.0],["1984-09-13",0.2406,0.2444,0.2386,0.2425,2320941.0],["1984-09-14",0.2425,0.2435,0.2367,0.2367,1623190.0],["1984-09-17",0.2367,0.2406,0.2357,0.2406,1902290.0],["1984-09-18",0.2406,0.2406,0.2406,0.2406,440685.0],["1984-09-19",0.2425,0.2474,0.2425,0.2474,1322055.0],["1984-09-20",0.2483,0.2551,0.2483,0.2551,7689953.0],["1984-09-21",0.2532,0.2532,0.2483,0.2503,10943678.0],["1984-09-24",0.2483,0.2483,0.2396,0.2396,1013576.0],["1984-09-25",0.2396,0.2425,0.2396,0.2415,183619.0],["1984-09-26",0.2415,0.2444,0.2415,0.2444,330514.0],["1984-09-27",0.2464,0.2503,0.2464,0.2503,12089459.0],["1984-09-28",0.2493,0.2493,0.2435,0.2444,8167362.0],["1984-10-01",0.2444,0.2444,0.2425,0.2425,235032.0],["1984-10-02",0.2425,0.2425,0.2406,0.2406,2100599.0],["1984-10-03",0.2386,0.2386,0.2289,0.2289,1300021.0],["1984-10-04",0.2289,0.2309,0.2289,0.2299,2644110.0],["1984-10-05",0.2318,0.2347,0.2318,0.2347,6015350.0],["1984-10-08",0.2347,0.2367,0.2338,0.2338,95482.0],["1984-10-09",0.2347,0.2367,0.2347,0.2347,3231690.0],["1984-10-10",0.2338,0.2338,0.2318,0.2328,12016011.0],["1984-10-11",0.2328,0.2347,0.2318,0.2318,3385930.0],["1984-10-12",0.2318,0.2347,0.2309,0.2328,6801239.0],["1984-10-15",0.2328,0.2357,0.2328,0.2347,13293998.0],["1984-10-16",0.2347,0.2406,0.2347,0.2406,359893.0],["1984-10-17",0.2406,0.2406,0.2396,0.2396,528822.0],["1984-10-18",0.2415,0.2561,0.2415,0.2532,4384816.0],["1984-10-19",0.2551,0.2677,0.2551,0.2561,7998433.0],["1984-10-22",0.2561,0.2629,0.2532,0.2532,2254838.0],["1984-10-23",0.2532,0.2609,0.2532,0.26,2372354.0],["1984-10-24",0.2619,0.2668,0.2619,0.2638,3709099.0],["1984-10-25",0.2638,0.2638,0.2619,0.2629,1703982.0],["1984-10-26",0.2609,0.2609,0.2561,0.2561,1160471.0],["1984-10-29",0.2561,0.258,0.2561,0.258,88137.0],["1984-10-30",0.258,0.26,0.2493,0.2493,2519249.0],["1984-10-31",0.2493,0.2503,0.2483,0.2483,3018692.0],["1984-11-01",0.2474,0.2474,0.2435,0.2444,10062308.0],["1984-11-02",0.2444,0.2503,0.2444,0.2483,6764515.0],["1984-11-05",0.2483,0.2512,0.2483,0.2503,2210770.0],["1984-11-06",0.2512,0.2571,0.2512,0.2571,543512.0],["1984-11-07",0.2571,0.259,0.2454,0.2474,954818.0],["1984-11-08",0.2464,0.2464,0.2444,0.2464,1233918.0],["1984-11-09",0.2464,0.2503,0.2464,0.2493,2908521.0],["1984-11-12",0.2522,0.2541,0.2522,0.2532,4296679.0],["1984-11-13",0.2541,0.259,0.2541,0.2561,2416423.0],["1984-11-14",0.2561,0.258,0.2541,0.2551,4656572.0],["1984-11-15",0.2551,0.2551,0.2444,0.2483,1064989.0],["1984-11-16",0.2464,0.2464,0.2289,0.2289,3429998.0],["1984-11-19",0.2289,0.2309,0.227,0.228,5640768.0],["1984-11-20",0.228,0.2318,0.227,0.2289,6441346.0],["1984-11-21",0.2289,0.2318,0.2289,0.2318,10826162.0],["1984-11-23",0.2338,0.2367,0.2338,0.2367,6074108.0],["1984-11-26",0.2357,0.2357,0.2318,0.2328,1637879.0],["1984-11-27",0.2328,0.2328,0.2231,0.227,7087684.0],["1984-11-28",0.227,0.228,0.2231,0.2231,1961048.0],["1984-11-29",0.2231,0.2241,0.2124,0.2153,1983083.0],["1984-11-30",0.2153,0.2173,0.2105,0.2115,3576893.0],["1984-12-03",0.2115,0.2124,0.2095,0.2124,991541.0],["1984-12-04",0.2124,0.2124,0.2095,0.2105,3268414.0],["1984-12-05",0.2105,0.2105,0.2018,0.2018,8710874.0],["1984-12-06",0.2018,0.2018,0.194,0.194,5148670.0],["1984-12-07",0.194,0.2008,0.1872,0.1969,26499858.0],["1984-12-10",0.1969,0.2008,0.1969,0.2008,3488756.0],["1984-12-11",0.2037,0.2134,0.2037,0.2105,19140419.0],["1984-12-12",0.2105,0.2134,0.2105,0.2105,9533486.0],["1984-12-13",0.2105,0.2124,0.2095,0.2095,4759398.0],["1984-12-14",0.2095,0.2095,0.2037,0.2086,9438004.0],["1984-12-17",0.2076,0.2076,0.2037,0.2037,2644110.0],["1984-12-18",0.2037,0.2086,0.2037,0.2086,4943017.0],["1984-12-19",0.2086,0.2095,0.2056,0.2066,11685497.0],["1984-12-20",0.2086,0.2134,0.2086,0.2134,8483186.0],["1984-12-21",0.2134,0.2134,0.2105,0.2115,6052074.0],["1984-12-24",0.2105,0.2105,0.2066,0.2076,3106829.0],["1984-12-26",0.2076,0.2086,0.2066,0.2076,1064989.0],["1984-12-27",0.2076,0.2076,0.195,0.1979,11178710.0],["1984-12-28",0.1979,0.1998,0.1979,0.1998,8931216.0],["1984-12-31",0.1998,0.2056,0.1989,0.2056,3591583.0],["1985-01-02",0.2056,0.2056,0.1998,0.1998,2350320.0],["1985-01-03",0.1998,0.2008,0.1979,0.1979,1454261.0],["1985-01-04",0.1998,0.2047,0.1998,0.2037,11134641.0],["1985-01-07",0.2037,0.2066,0.2027,0.2027,3598928.0],["1985-01-08",0.2027,0.2066,0.1979,0.2066,12008666.0],["1985-01-09",0.2076,0.2115,0.2076,0.2076,2607386.0],["1985-01-10",0.2105,0.2241,0.2105,0.2241,1417537.0],["1985-01-11",0.226,0.2289,0.226,0.227,1880256.0],["1985-01-14",0.227,0.2347,0.227,0.2318,6140211.0],["1985-01-15",0.2318,0.2328,0.2289,0.2289,9739139.0],["1985-01-16",0.225,0.225,0.2173,0.2202,8174707.0],["1985-01-17",0.2202,0.2231,0.2173,0.2231,6529483.0],["1985-01-18",0.2212,0.2212,0.2192,0.2212,4840190.0],["1985-01-21",0.2212,0.227,0.2202,0.227,4869569.0],["1985-01-22",0.228,0.2328,0.228,0.2309,3936786.0],["1985-01-23",0.2309,0.2309,0.2289,0.2309,499443.0],["1985-01-24",0.2309,0.2367,0.2289,0.2289,13154447.0],["1985-01-25",0.2309,0.2406,0.2309,0.2396,9254385.0],["1985-01-28",0.2396,0.2406,0.228,0.2289,8828390.0],["1985-01-29",0.2299,0.2367,0.2299,0.2367,8850424.0],["1985-01-30",0.2367,0.2406,0.2347,0.2406,6558862.0],["1985-01-31",0.2406,0.2464,0.2396,0.2464,4010234.0],["1985-02-01",0.2444,0.2444,0.2367,0.2406,903404.0],["1985-02-04",0.2367,0.2367,0.225,0.2289,43554368.0],["1985-02-05",0.227,0.227,0.2134,0.2212,53220059.0],["1985-02-06",0.2221,0.227,0.2221,0.2231,5802353.0],["1985-02-07",0.2231,0.228,0.2231,0.226,5750939.0],["1985-02-08",0.225,0.225,0.2183,0.2183,10451579.0],["1985-02-11",0.2183,0.2202,0.2134,0.2144,13925646.0],["1985-02-12",0.2144,0.2163,0.2134,0.2144,4494987.0],["1985-02-13",0.2144,0.2183,0.2134,0.2183,39654305.0],["1985-02-14",0.2183,0.2183,0.2134,0.2134,11472500.0],["1985-02-15",0.2153,0.2192,0.2153,0.2163,6720446.0],["1985-02-19",0.2153,0.2153,0.2134,0.2153,8490531.0],["1985-02-20",0.2163,0.2221,0.2163,0.2163,6815928.0],["1985-02-21",0.2163,0.2173,0.2153,0.2153,896060.0],["1985-02-22",0.2153,0.2163,0.2086,0.2086,2813039.0],["1985-02-25",0.2086,0.2095,0.2066,0.2076,1939014.0],["1985-02-26",0.2076,0.2115,0.2076,0.2095,15512112.0],["1985-02-27",0.2095,0.2105,0.2076,0.2086,9717104.0],["1985-02-28",0.2086,0.2153,0.2056,0.2153,11039159.0],["1985-03-01",0.2153,0.2173,0.2134,0.2173,2967279.0],["1985-03-04",0.2192,0.225,0.2192,0.2192,4281989.0],["1985-03-05",0.2173,0.2173,0.2144,0.2173,1748051.0],["1985-03-06",0.2173,0.2183,0.2163,0.2173,1483640.0],["1985-03-07",0.2173,0.2192,0.2134,0.2134,5214773.0],["1985-03-08",0.2134,0.2134,0.2095,0.2095,24759152.0],["1985-03-11",0.2095,0.2095,0.2056,0.2076,925439.0],["1985-03-12",0.2076,0.2115,0.2076,0.2095,5310254.0],["1985-03-13",0.2095,0.2095,0.2076,0.2086,3988199.0],["1985-03-14",0.2086,0.2095,0.2076,0.2086,2842418.0],["1985-03-15",0.2086,0.2086,0.2018,0.2018,4641882.0],["1985-03-18",0.2018,0.2037,0.193,0.2018,3966165.0],["1985-03-19",0.2018,0.2018,0.1959,0.2018,7829504.0],["1985-03-20",0.2047,0.2095,0.2047,0.2076,12001322.0],["1985-03-21",0.2086,0.2134,0.2086,0.2105,5559976.0],["1985-03-22",0.2105,0.2115,0.2066,0.2086,8718218.0],["1985-03-25",0.2086,0.2095,0.2037,0.2076,6544172.0],["1985-03-26",0.2076,0.2076,0.2037,0.2037,1028265.0],["1985-03-27",0.2037,0.2076,0.2018,0.2037,3077450.0],["1985-03-28",0.2047,0.2066,0.2047,0.2056,3026037.0],["1985-03-29",0.2056,0.2056,0.2037,0.2056,4289334.0],["1985-04-01",0.2047,0.2047,0.2037,0.2037,1667258.0],["1985-04-02",0.2037,0.2047,0.194,0.1969,6771860.0],["1985-04-03",0.1979,0.2018,0.1979,0.2018,21255707.0],["1985-04-04",0.2018,0.2018,0.1989,0.1989,4957706.0],["1985-04-08",0.2144,0.2241,0.2144,0.2241,11590016.0],["1985-04-09",0.2231,0.2231,0.2163,0.2212,5736250.0],["1985-04-10",0.2221,0.228,0.2221,0.228,13286653.0],["1985-04-11",0.228,0.228,0.225,0.228,5743595.0],["1985-04-12",0.228,0.228,0.2192,0.2212,8343636.0],["1985-04-15",0.2212,0.227,0.2173,0.227,6272417.0],["1985-04-16",0.227,0.227,0.2192,0.226,5361668.0],["1985-04-17",0.2289,0.2347,0.2289,0.2347,10032929.0],["1985-04-18",0.2347,0.2386,0.2347,0.2357,5471839.0],["1985-04-19",0.2357,0.2386,0.2347,0.2357,5280875.0],["1985-04-22",0.2377,0.2396,0.2377,0.2396,5104601.0],["1985-04-23",0.2377,0.2377,0.2347,0.2377,6397277.0],["1985-04-24",0.2386,0.2425,0.2386,0.2406,1828843.0],["1985-04-25",0.2406,0.2415,0.2406,0.2406,4656572.0],["1985-04-26",0.2406,0.2406,0.2347,0.2347,2548628.0],["1985-04-29",0.2347,0.2347,0.2289,0.2289,4693295.0],["1985-04-30",0.2289,0.2299,0.227,0.227,1057644.0],["1985-05-01",0.227,0.2299,0.227,0.227,580235.0],["1985-05-02",0.227,0.227,0.225,0.225,6955478.0],["1985-05-03",0.225,0.228,0.225,0.227,763854.0],["1985-05-06",0.227,0.2338,0.227,0.2328,1116402.0],["1985-05-07",0.2328,0.2328,0.2299,0.2328,1535053.0],["1985-05-08",0.2309,0.2309,0.227,0.2309,2739592.0],["1985-05-09",0.2299,0.2299,0.228,0.228,183619.0],["1985-05-10",0.2289,0.2328,0.2289,0.2328,9078111.0],["1985-05-13",0.2328,0.2328,0.228,0.228,1615845.0],["1985-05-14",0.228,0.2299,0.226,0.226,183619.0],["1985-05-15",0.227,0.2328,0.227,0.2289,3503446.0],["1985-05-16",0.2289,0.2309,0.228,0.2309,3092140.0],["1985-05-17",0.2309,0.2338,0.2309,0.2328,4157129.0],["1985-05-20",0.2347,0.2444,0.2347,0.2347,10238582.0],["1985-05-21",0.2386,0.2406,0.2386,0.2406,5750939.0],["1985-05-22",0.2406,0.2406,0.2377,0.2386,5670147.0],["1985-05-23",0.2386,0.2386,0.2328,0.2347,1211884.0],["1985-05-24",0.2347,0.2347,0.2299,0.2328,1035610.0],["1985-05-28",0.2328,0.2367,0.2309,0.2367,1241263.0],["1985-05-29",0.2367,0.2377,0.2347,0.2367,1035610.0],["1985-05-30",0.2367,0.2386,0.2347,0.2367,2622076.0],["1985-05-31",0.2367,0.2377,0.2328,0.2377,6426656.0],["1985-06-03",0.2406,0.2454,0.2406,0.2454,13330721.0],["1985-06-04",0.2454,0.2483,0.2435,0.2483,1953704.0],["1985-06-05",0.2483,0.2532,0.2483,0.2532,1270642.0],["1985-06-06",0.2532,0.258,0.2503,0.2561,6397277.0],["1985-06-07",0.2561,0.26,0.2512,0.2561,2783660.0],["1985-06-10",0.2561,0.2561,0.2512,0.2522,1094368.0],["1985-06-11",0.2522,0.2522,0.2444,0.2444,1623190.0],["1985-06-12",0.2444,0.2474,0.2386,0.2396,1865567.0],["1985-06-13",0.2396,0.2396,0.2289,0.2289,9122180.0],["1985-06-14",0.2289,0.2318,0.228,0.2318,4972396.0],["1985-06-17",0.2309,0.2309,0.2299,0.2309,1997772.0],["1985-06-18",0.2328,0.2367,0.2328,0.2328,2063875.0],["1985-06-19",0.2328,0.2357,0.2318,0.2357,1505674.0],["1985-06-20",0.2367,0.2425,0.2367,0.2386,1123747.0],["1985-06-21",0.2386,0.2483,0.2357,0.2454,7205200.0],["1985-06-24",0.2454,0.2483,0.2377,0.2377,4597814.0],["1985-06-25",0.2396,0.2425,0.2396,0.2406,4957706.0],["1985-06-26",0.2406,0.2406,0.2377,0.2377,6426656.0],["1985-06-27",0.2386,0.2425,0.2386,0.2425,3885373.0],["1985-06-28",0.2444,0.2503,0.2444,0.2493,25287974.0],["1985-07-01",0.2493,0.2493,0.2425,0.2435,1571777.0],["1985-07-02",0.2435,0.2435,0.2367,0.2367,5743595.0],["1985-07-03",0.2386,0.2415,0.2386,0.2396,2526594.0],["1985-07-05",0.2396,0.2406,0.2396,0.2406,1241263.0],["1985-07-08",0.2406,0.2425,0.2406,0.2425,2218115.0],["1985-07-09",0.2425,0.2474,0.2425,0.2474,3988199.0],["1985-07-10",0.2474,0.2483,0.2444,0.2474,3709099.0],["1985-07-11",0.2483,0.2503,0.2483,0.2493,4707985.0],["1985-07-12",0.2493,0.2561,0.2493,0.2561,5985971.0],["1985-07-15",0.258,0.2697,0.258,0.2697,11803013.0],["1985-07-16",0.2697,0.2774,0.2697,0.2735,6411967.0],["1985-07-17",0.2735,0.2755,0.2677,0.2677,11582671.0],["1985-07-18",0.2677,0.2706,0.2658,0.2677,53021750.0],["1985-07-19",0.2677,0.2697,0.2668,0.2668,24222986.0],["1985-07-22",0.2668,0.2677,0.2648,0.2658,5207428.0],["1985-07-23",0.2658,0.2697,0.2648,0.2677,9085456.0],["1985-07-24",0.2668,0.2668,0.2619,0.2638,6037385.0],["1985-07-25",0.2638,0.2687,0.2629,0.2677,9753828.0],["1985-07-26",0.2658,0.2658,0.2638,0.2648,2768971.0],["1985-07-29",0.2638,0.2638,0.2619,0.2629,3525480.0],["1985-07-30",0.2629,0.2629,0.26,0.26,3077450.0],["1985-07-31",0.26,0.2697,0.2561,0.2687,7741367.0],["1985-08-01",0.2687,0.2716,0.2668,0.2716,6426656.0],["1985-08-02",0.2687,0.2687,0.259,0.259,3870683.0],["1985-08-05",0.259,0.2629,0.259,0.2629,4627193.0],["1985-08-06",0.2629,0.2668,0.2609,0.2619,6272417.0],["1985-08-07",0.2609,0.2609,0.258,0.2609,3687065.0],["1985-08-08",0.2609,0.2629,0.259,0.259,6044729.0],["1985-08-09",0.259,0.259,0.2561,0.2561,7829504.0],["1985-08-12",0.2561,0.2571,0.2551,0.2561,3202311.0],["1985-08-13",0.2541,0.2541,0.2503,0.2541,2078564.0],["1985-08-14",0.2541,0.2561,0.2483,0.2483,2996658.0],["1985-08-15",0.2503,0.2512,0.2503,0.2512,3004003.0],["1985-08-16",0.2483,0.2483,0.2474,0.2474,2519249.0],["1985-08-19",0.2474,0.2474,0.2444,0.2474,2739592.0],["1985-08-20",0.2474,0.2503,0.2474,0.2503,3819270.0],["1985-08-21",0.2503,0.2561,0.2493,0.2561,7631195.0],["1985-08-22",0.2561,0.2619,0.2541,0.26,4869569.0],["1985-08-23",0.26,0.2638,0.258,0.2609,10671922.0],["1985-08-26",0.26,0.26,0.258,0.26,1461605.0],["1985-08-27",0.26,0.2609,0.258,0.2609,771199.0],["1985-08-28",0.2609,0.2619,0.2609,0.2619,12375904.0],["1985-08-29",0.2629,0.2668,0.2629,0.2668,5141325.0],["1985-08-30",0.2668,0.2677,0.2648,0.2677,4480298.0],["1985-09-03",0.2677,0.2677,0.2658,0.2677,13264619.0],["1985-09-04",0.2677,0.2677,0.2658,0.2658,16055624.0],["1985-09-05",0.2619,0.2619,0.2561,0.2561,3136208.0],["1985-09-06",0.2571,0.2619,0.2571,0.2619,8439118.0],["1985-09-09",0.2619,0.2677,0.2619,0.2677,4135094.0],["1985-09-10",0.2677,0.2706,0.2648,0.2648,5435115.0],["1985-09-11",0.2638,0.2638,0.258,0.258,3613617.0],["1985-09-12",0.258,0.2619,0.258,0.2619,1733361.0],["1985-09-13",0.2609,0.2609,0.26,0.26,1755395.0],["1985-09-16",0.26,0.2619,0.258,0.2619,1064989.0],["1985-09-17",0.2619,0.2638,0.2522,0.2551,4392161.0],["1985-09-18",0.2551,0.2561,0.2541,0.2561,4605158.0],["1985-09-19",0.2561,0.258,0.2561,0.2561,12089459.0],["1985-09-20",0.2571,0.259,0.2571,0.2571,5288220.0],["1985-09-23",0.258,0.2609,0.258,0.259,2445802.0],["1985-09-24",0.258,0.258,0.2541,0.2551,1557087.0],["1985-09-25",0.2551,0.258,0.2532,0.2571,1079678.0],["1985-09-26",0.2551,0.2551,0.2493,0.2532,1101713.0],["1985-09-30",0.2532,0.2532,0.2464,0.2522,2724902.0],["1985-10-01",0.2522,0.258,0.2512,0.2551,4583124.0],["1985-10-02",0.2541,0.2541,0.2464,0.2464,11208089.0],["1985-10-03",0.2464,0.2483,0.2425,0.2454,2306252.0],["1985-10-04",0.2464,0.2474,0.2464,0.2474,3084795.0],["1985-10-07",0.2474,0.2493,0.2464,0.2483,4803467.0],["1985-10-08",0.2483,0.2483,0.2425,0.2483,4267300.0],["1985-10-09",0.2483,0.2551,0.2483,0.2532,4965051.0],["1985-10-10",0.2541,0.2571,0.2541,0.2551,4707985.0],["1985-10-11",0.2551,0.2551,0.2522,0.2532,1961048.0],["1985-10-14",0.2532,0.2571,0.2493,0.2561,13742027.0],["1985-10-15",0.2561,0.259,0.2532,0.2561,10951022.0],["1985-10-16",0.2561,0.259,0.2561,0.259,1711327.0],["1985-10-17",0.2571,0.2571,0.2522,0.2541,6588241.0],["1985-10-18",0.2541,0.2541,0.2522,0.2541,6478070.0],["1985-10-21",0.2541,0.2551,0.2512,0.2512,3400619.0],["1985-10-22",0.2512,0.2561,0.2512,0.2551,4215887.0],["1985-10-23",0.2551,0.2571,0.2532,0.2571,3723788.0],["1985-10-24",0.2571,0.258,0.2561,0.2571,1571777.0],["1985-10-25",0.2571,0.2571,0.2541,0.2541,7293337.0],["1985-10-28",0.2541,0.2551,0.2541,0.2551,1109057.0],["1985-10-29",0.2551,0.259,0.2541,0.258,3679720.0],["1985-10-30",0.26,0.2697,0.26,0.2677,6683723.0],["1985-10-31",0.2687,0.2745,0.2687,0.2745,12750486.0],["1985-11-01",0.2726,0.2726,0.2716,0.2726,2019806.0],["1985-11-04",0.2726,0.2726,0.2697,0.2716,3613617.0],["1985-11-05",0.2716,0.2735,0.2697,0.2735,5009120.0],["1985-11-06",0.2735,0.2794,0.2735,0.2794,6066764.0],["1985-11-07",0.2794,0.2842,0.2774,0.2813,11656118.0],["1985-11-08",0.2813,0.2852,0.2813,0.2852,8916527.0],["1985-11-11",0.2852,0.2978,0.2832,0.2978,8791666.0],["1985-11-12",0.2949,0.2949,0.2871,0.2881,14153333.0],["1985-11-13",0.2881,0.2891,0.2862,0.2881,10686611.0],["1985-11-14",0.2881,0.2949,0.2862,0.2949,6228348.0],["1985-11-15",0.2929,0.2929,0.2871,0.2891,23385684.0],["1985-11-18",0.2891,0.291,0.2832,0.2832,9827276.0],["1985-11-19",0.2832,0.2862,0.2823,0.2842,5332289.0],["1985-11-20",0.2842,0.2842,0.2823,0.2842,2401733.0],["1985-11-21",0.2842,0.2862,0.2823,0.2842,15798557.0],["1985-11-22",0.2842,0.2852,0.2813,0.2842,6323830.0],["1985-11-25",0.2842,0.2842,0.2813,0.2832,3290448.0],["1985-11-26",0.2823,0.2823,0.2803,0.2803,675717.0],["1985-11-27",0.2803,0.2862,0.2774,0.2862,6977513.0],["1985-11-29",0.2862,0.2929,0.2852,0.292,13169137.0],["1985-12-02",0.292,0.2939,0.291,0.2929,5361668.0],["1985-12-03",0.2929,0.2929,0.29,0.292,1740706.0],["1985-12-04",0.29,0.29,0.2842,0.2881,6404622.0],["1985-12-05",0.2881,0.2891,0.2852,0.2881,7895606.0],["1985-12-06",0.2871,0.2871,0.2823,0.2842,2519249.0],["1985-12-09",0.2823,0.2823,0.2774,0.2794,3980855.0],["1985-12-10",0.2784,0.2784,0.2755,0.2784,4752053.0],["1985-12-11",0.2784,0.2794,0.2765,0.2774,14050507.0],["1985-12-12",0.2774,0.2774,0.26,0.2716,29907822.0],["1985-12-13",0.2716,0.2755,0.2697,0.2706,26610029.0],["1985-12-16",0.2716,0.2774,0.2716,0.2755,13426203.0],["1985-12-17",0.2755,0.2784,0.2735,0.2765,5185394.0],["1985-12-18",0.2765,0.2813,0.2765,0.2794,9225006.0],["1985-12-19",0.2794,0.2852,0.2794,0.2832,5486528.0],["1985-12-20",0.2842,0.29,0.2842,0.29,4399505.0],["1985-12-23",0.29,0.291,0.2842,0.2852,8071880.0],["1985-12-24",0.2832,0.2832,0.2803,0.2823,1028265.0],["1985-12-26",0.2813,0.2813,0.2794,0.2803,661028.0],["1985-12-27",0.2803,0.2813,0.2784,0.2794,2394389.0],["1985-12-30",0.2794,0.2823,0.2794,0.2813,2019806.0],["1985-12-31",0.2813,0.2871,0.2794,0.2871,4105715.0],["1986-01-02",0.2871,0.2871,0.2794,0.2813,925439.0],["1986-01-03",0.2813,0.2852,0.2803,0.2832,4436229.0],["1986-01-06",0.2832,0.2852,0.2832,0.2832,969507.0],["1986-01-07",0.2832,0.291,0.2813,0.2891,4443574.0],["1986-01-08",0.2891,0.29,0.2813,0.2813,7330061.0],["1986-01-09",0.2813,0.2852,0.2803,0.2803,10980401.0],["1986-01-10",0.2803,0.2852,0.2803,0.2823,2945245.0],["1986-01-13",0.2823,0.2832,0.2803,0.2803,800578.0],["1986-01-14",0.2794,0.2794,0.2784,0.2794,389272.0],["1986-01-15",0.2794,0.2794,0.2755,0.2784,8791666.0],["1986-01-16",0.2784,0.2784,0.2735,0.2784,4039613.0],["1986-01-17",0.2784,0.2794,0.2765,0.2765,3084795.0],["1986-01-20",0.2765,0.2794,0.2745,0.2794,2600042.0],["1986-01-21",0.2794,0.2881,0.2794,0.2871,7080339.0],["1986-01-22",0.2842,0.2842,0.2794,0.2813,6088798.0],["1986-01-23",0.2813,0.2852,0.2774,0.2852,4803467.0],["1986-01-24",0.2852,0.2862,0.2823,0.2862,1821498.0],["1986-01-27",0.2862,0.29,0.2862,0.2871,9048732.0],["1986-01-28",0.2862,0.2862,0.2823,0.2842,2445802.0],["1986-01-29",0.2852,0.2881,0.2852,0.2852,6448691.0],["1986-01-30",0.2852,0.2881,0.2832,0.2852,9482072.0],["1986-01-31",0.2852,0.2939,0.2852,0.292,8872458.0],["1986-02-03",0.292,0.2949,0.291,0.292,9144214.0],["1986-02-04",0.292,0.2929,0.291,0.291,1189850.0],["1986-02-05",0.291,0.2929,0.2891,0.291,11766290.0],["1986-02-06",0.291,0.291,0.2862,0.2871,9056077.0],["1986-02-07",0.2871,0.2871,0.2852,0.2871,4017578.0],["1986-02-10",0.2871,0.2929,0.2871,0.292,15717765.0],["1986-02-11",0.292,0.2929,0.2891,0.291,6441346.0],["1986-02-12",0.291,0.3017,0.291,0.2949,7300682.0],["1986-02-13",0.2949,0.2959,0.29,0.2959,4671261.0],["1986-02-14",0.2959,0.3065,0.2949,0.3036,6705757.0],["1986-02-18",0.3056,0.3123,0.3056,0.3094,4972396.0],["1986-02-19",0.3094,0.3114,0.3075,0.3104,5530597.0],["1986-02-20",0.3104,0.3104,0.3056,0.3056,8042501.0],["1986-02-21",0.3056,0.3085,0.3056,0.3085,7300682.0],["1986-02-24",0.3085,0.3182,0.3056,0.3182,6338519.0],["1986-02-25",0.3182,0.3269,0.3182,0.3211,4685951.0],["1986-02-26",0.3211,0.3211,0.3172,0.3191,2019806.0],["1986-02-27",0.3191,0.3201,0.3143,0.3182,5280875.0],["1986-02-28",0.3182,0.324,0.3182,0.3182,3363896.0],["1986-03-03",0.3182,0.325,0.3182,0.324,2453147.0],["1986-03-04",0.324,0.3288,0.3211,0.3259,5861111.0],["1986-03-05",0.3259,0.3259,0.3201,0.322,2218115.0],["1986-03-06",0.322,0.323,0.3182,0.3182,3833960.0],["1986-03-07",0.3182,0.322,0.3153,0.322,13352756.0],["1986-03-10",0.323,0.3259,0.323,0.3259,10436890.0],["1986-03-11",0.3259,0.3327,0.322,0.3298,4612503.0],["1986-03-12",0.3327,0.3453,0.3327,0.3414,10458924.0],["1986-03-13",0.3414,0.3444,0.3395,0.3414,5545286.0],["1986-03-14",0.3414,0.3463,0.3405,0.3463,1630535.0],["1986-03-17",0.3463,0.3531,0.3453,0.3502,11597360.0],["1986-03-18",0.3502,0.355,0.3492,0.3521,9004664.0],["1986-03-19",0.3521,0.356,0.3492,0.3541,4707985.0],["1986-03-20",0.3541,0.355,0.3453,0.3492,9599588.0],["1986-03-21",0.3492,0.3511,0.3434,0.3482,6221003.0],["1986-03-24",0.3482,0.3502,0.3473,0.3482,5244152.0],["1986-03-25",0.3482,0.3502,0.3414,0.3434,3503446.0],["1986-03-26",0.3434,0.3444,0.3376,0.3444,3026037.0],["1986-03-27",0.3444,0.3453,0.3414,0.3414,5156015.0],["1986-03-31",0.3414,0.3463,0.3414,0.3444,3011348.0],["1986-04-01",0.3444,0.3531,0.3444,0.3482,5038499.0],["1986-04-02",0.3444,0.3444,0.3337,0.3347,3268414.0],["1986-04-03",0.3366,0.3434,0.3366,0.3414,7190510.0],["1986-04-04",0.3414,0.3453,0.3405,0.3444,11942564.0],["1986-04-07",0.3444,0.3453,0.3395,0.3395,12206975.0],["1986-04-08",0.3395,0.3444,0.3395,0.3444,4215887.0],["1986-04-09",0.3444,0.3453,0.3405,0.3444,3481412.0],["1986-04-10",0.3444,0.3492,0.3385,0.3492,7550403.0],["1986-04-11",0.3492,0.355,0.3492,0.3531,3665030.0],["1986-04-14",0.3531,0.3657,0.3511,0.3657,3180277.0],["1986-04-15",0.3657,0.3686,0.3657,0.3667,2137322.0],["1986-04-16",0.3725,0.3919,0.3725,0.3841,7440232.0],["1986-04-17",0.3841,0.3861,0.3802,0.3832,7947020.0],["1986-04-18",0.3832,0.3841,0.3764,0.3783,1204539.0],["1986-04-21",0.3783,0.3841,0.3783,0.3841,1087023.0],["1986-04-22",0.3841,0.388,0.3841,0.3851,1432226.0],["1986-04-23",0.3812,0.3812,0.3744,0.3764,7667919.0],["1986-04-24",0.3764,0.3764,0.3657,0.3725,4421540.0],["1986-04-25",0.3725,0.3783,0.3686,0.3764,19544380.0],["1986-04-28",0.3764,0.3783,0.3744,0.3783,7241924.0],["1986-04-29",0.3783,0.3793,0.3725,0.3725,1615845.0],["1986-04-30",0.3725,0.3725,0.355,0.357,7653230.0],["1986-05-01",0.357,0.357,0.3511,0.3511,11377018.0],["1986-05-02",0.3511,0.357,0.3473,0.3492,5119291.0],["1986-05-05",0.3492,0.357,0.3473,0.357,1513019.0],["1986-05-06",0.357,0.3589,0.356,0.356,5038499.0],["1986-05-07",0.356,0.357,0.3541,0.355,1226573.0],["1986-05-08",0.355,0.357,0.3541,0.3541,3863339.0],["1986-05-09",0.3541,0.356,0.3531,0.355,4304024.0],["1986-05-12",0.355,0.355,0.3521,0.3521,2365010.0],["1986-05-13",0.3521,0.3521,0.3502,0.3511,3378585.0],["1986-05-14",0.3521,0.3541,0.3521,0.3541,2034496.0],["1986-05-15",0.355,0.357,0.355,0.357,3709099.0],["1986-05-16",0.357,0.3608,0.356,0.3608,734475.0],["1986-05-19",0.3608,0.3628,0.3589,0.3608,455375.0],["1986-05-20",0.3608,0.3608,0.357,0.3608,8549289.0],["1986-05-21",0.3608,0.3676,0.3589,0.3657,2071220.0],["1986-05-22",0.3657,0.3705,0.3647,0.3705,4943017.0],["1986-05-23",0.3705,0.3841,0.3676,0.3841,4017578.0],["1986-05-27",0.3861,0.3938,0.3861,0.3919,5354323.0],["1986-05-28",0.3919,0.3938,0.3861,0.387,5354323.0],["1986-05-29",0.387,0.3919,0.3802,0.3822,4428884.0],["1986-05-30",0.3802,0.3802,0.3725,0.3744,2210770.0],["1986-06-02",0.3744,0.3764,0.3705,0.3705,7050960.0],["1986-06-03",0.3705,0.3764,0.3705,0.3764,6661688.0],["1986-06-04",0.3764,0.3802,0.3725,0.3764,7330061.0],["1986-06-05",0.3764,0.3783,0.3735,0.3764,2181391.0],["1986-06-06",0.3764,0.3764,0.3725,0.3725,2600042.0],["1986-06-09",0.3725,0.3744,0.3628,0.3628,9210317.0],["1986-06-10",0.3599,0.3599,0.3492,0.3521,3275759.0],["1986-06-11",0.3541,0.3628,0.3541,0.3628,2313596.0],["1986-06-12",0.3628,0.3667,0.3589,0.3618,2959934.0],["1986-06-13",0.3618,0.3676,0.3618,0.3667,9254385.0],["1986-06-16",0.3667,0.3735,0.3667,0.3735,8622737.0],["1986-06-17",0.3764,0.3832,0.3764,0.3764,8284878.0],["1986-06-18",0.3764,0.3841,0.3754,0.3802,4979741.0],["1986-06-19",0.3822,0.3899,0.3822,0.388,3738478.0],["1986-06-20",0.388,0.3977,0.388,0.3958,4311368.0],["1986-06-23",0.3977,0.4074,0.3977,0.4026,13631856.0],["1986-06-24",0.4026,0.4171,0.4016,0.4152,9092801.0],["1986-06-25",0.4152,0.4191,0.4152,0.4191,9210317.0],["1986-06-26",0.4191,0.4249,0.4191,0.4249,1549742.0],["1986-06-27",0.4249,0.4288,0.4229,0.4278,7880917.0],["1986-06-30",0.4278,0.4278,0.4249,0.4258,3878028.0],["1986-07-01",0.4258,0.4268,0.421,0.422,2541284.0],["1986-07-02",0.422,0.422,0.4152,0.4161,2041841.0],["1986-07-03",0.4161,0.4161,0.4064,0.4113,1446916.0],["1986-07-07",0.4113,0.4132,0.3987,0.4006,9232351.0],["1986-07-08",0.3987,0.3987,0.388,0.3929,14630742.0],["1986-07-09",0.3948,0.4132,0.3948,0.4132,5692181.0],["1986-07-10",0.4132,0.4132,0.4074,0.4084,8115949.0],["1986-07-11",0.4084,0.4094,0.4016,0.4016,2372354.0],["1986-07-14",0.4016,0.4016,0.3919,0.3967,8512565.0],["1986-07-15",0.3967,0.4132,0.3958,0.4113,26940543.0],["1986-07-16",0.4113,0.4288,0.4113,0.42,25119045.0],["1986-07-17",0.42,0.422,0.4171,0.4171,6463380.0],["1986-07-18",0.4171,0.4229,0.4142,0.421,13756717.0],["1986-07-21",0.4191,0.4191,0.4132,0.4171,8674150.0],["1986-07-22",0.4171,0.422,0.4132,0.421,5244152.0],["1986-07-23",0.421,0.4239,0.4191,0.4239,4803467.0],["1986-07-24",0.4239,0.4239,0.4152,0.4152,1160471.0],["1986-07-25",0.4152,0.4161,0.4123,0.4142,4472953.0],["1986-07-28",0.4142,0.4171,0.4123,0.4132,3481412.0],["1986-07-29",0.4132,0.4132,0.4074,0.4132,5897834.0],["1986-07-30",0.4132,0.421,0.4113,0.421,2908521.0],["1986-07-31",0.421,0.422,0.4171,0.4191,4480298.0],["1986-08-01",0.4191,0.4239,0.4191,0.4239,1285331.0],["1986-08-04",0.4229,0.4229,0.4191,0.4229,3128864.0],["1986-08-05",0.4229,0.4346,0.4229,0.4268,12449351.0],["1986-08-06",0.4268,0.4336,0.4229,0.4326,2578007.0],["1986-08-07",0.4326,0.4346,0.4297,0.4346,4135094.0],["1986-08-08",0.4346,0.4501,0.4346,0.4462,3407964.0],["1986-08-11",0.4482,0.4559,0.4482,0.4559,6059419.0],["1986-08-12",0.4559,0.4579,0.4501,0.4579,10348753.0],["1986-08-13",0.4579,0.4676,0.4579,0.4637,5559976.0],["1986-08-14",0.4637,0.4656,0.4608,0.4646,4737364.0],["1986-08-15",0.4646,0.4685,0.4646,0.4656,5758284.0],["1986-08-18",0.4656,0.4656,0.454,0.4617,6081453.0],["1986-08-19",0.4685,0.4734,0.4685,0.4724,22467590.0],["1986-08-20",0.4724,0.4734,0.4705,0.4724,5295565.0],["1986-08-21",0.4724,0.4734,0.4656,0.4676,2379699.0],["1986-08-22",0.4676,0.4695,0.4646,0.4666,2460491.0],["1986-08-25",0.4666,0.4695,0.4617,0.4666,3584238.0],["1986-08-26",0.4666,0.4695,0.4637,0.4685,2996658.0],["1986-08-27",0.4685,0.4782,0.4637,0.4773,5963937.0],["1986-08-28",0.4773,0.4821,0.4753,0.4811,3767857.0],["1986-08-29",0.4811,0.485,0.4773,0.4773,4928327.0],["1986-09-02",0.4753,0.4753,0.4617,0.4617,8931216.0],["1986-09-03",0.453,0.453,0.4472,0.4501,8732908.0],["1986-09-04",0.4501,0.4579,0.4491,0.454,17979948.0],["1986-09-05",0.454,0.4549,0.4423,0.4423,18736457.0],["1986-09-08",0.4385,0.4385,0.4229,0.4249,6492759.0],["1986-09-09",0.4249,0.4385,0.4152,0.4191,15864660.0],["1986-09-10",0.4191,0.4326,0.4191,0.4326,18604252.0],["1986-09-11",0.4307,0.4307,0.421,0.4249,14968601.0],["1986-09-12",0.4249,0.4249,0.4074,0.4074,10958367.0],["1986-09-15",0.4074,0.4103,0.4055,0.4074,9291109.0],["1986-09-16",0.4055,0.4055,0.3958,0.4016,6529483.0],["1986-09-17",0.4064,0.422,0.4064,0.4171,12317146.0],["1986-09-18",0.4171,0.4191,0.4142,0.4152,3356551.0],["1986-09-19",0.4152,0.4152,0.4113,0.4113,3606272.0],["1986-09-22",0.4113,0.4123,0.4055,0.4113,6544172.0],["1986-09-23",0.4123,0.4423,0.4123,0.4288,38501180.0],["1986-09-24",0.4307,0.4414,0.4307,0.4385,6154901.0],["1986-09-25",0.4385,0.4404,0.4307,0.4394,3782546.0],["1986-09-26",0.4394,0.4579,0.4365,0.4569,25016219.0],["1986-09-29",0.4569,0.4637,0.453,0.4637,13330721.0],["1986-09-30",0.4637,0.4753,0.4617,0.4637,12552178.0],["1986-10-01",0.4637,0.4685,0.4617,0.4646,9981515.0],["1986-10-02",0.4646,0.4685,0.4617,0.4627,16914959.0],["1986-10-03",0.4627,0.4666,0.4627,0.4656,9614278.0],["1986-10-06",0.4656,0.4656,0.4637,0.4637,558201.0],["1986-10-07",0.4637,0.4666,0.4637,0.4646,3760512.0],["1986-10-08",0.4646,0.4676,0.4627,0.4656,20616713.0],["1986-10-09",0.4676,0.4811,0.4676,0.4811,20491853.0],["1986-10-10",0.4811,0.4986,0.4811,0.4928,9988860.0],["1986-10-13",0.4928,0.4928,0.4899,0.4899,1770085.0],["1986-10-14",0.4899,0.4937,0.4879,0.4908,3070106.0],["1986-10-15",0.4908,0.4908,0.486,0.4889,4935672.0],["1986-10-16",0.4889,0.4908,0.485,0.486,4142439.0],["1986-10-17",0.486,0.486,0.4811,0.4831,25229216.0],["1986-10-20",0.4831,0.4831,0.4792,0.4821,8130638.0],["1986-10-21",0.4821,0.485,0.4782,0.484,10576440.0],["1986-10-22",0.484,0.487,0.4811,0.4831,11244812.0],["1986-10-23",0.4831,0.4889,0.4831,0.486,5111946.0],["1986-10-24",0.486,0.4908,0.486,0.4889,5361668.0],["1986-10-27",0.4889,0.4947,0.4879,0.4947,6221003.0],["1986-10-28",0.4947,0.5005,0.4947,0.4947,7425542.0],["1986-10-29",0.4947,0.4996,0.4947,0.4996,33778505.0],["1986-10-30",0.5025,0.5122,0.5025,0.5034,19500311.0],["1986-10-31",0.5034,0.5044,0.5015,0.5025,3767857.0],["1986-11-03",0.5025,0.5064,0.5015,0.5064,6845307.0],["1986-11-04",0.5064,0.5083,0.5044,0.5083,9614278.0],["1986-11-05",0.5083,0.5093,0.5064,0.5073,5009120.0],["1986-11-06",0.5073,0.5093,0.5064,0.5093,5883145.0],["1986-11-07",0.5093,0.517,0.5093,0.5122,32919170.0],["1986-11-10",0.5122,0.5131,0.5102,0.5131,6000661.0],["1986-11-11",0.5131,0.5161,0.5112,0.5141,16018900.0],["1986-11-12",0.5141,0.5161,0.5122,0.5161,5956592.0],["1986-11-13",0.5161,0.517,0.5131,0.5151,11509223.0],["1986-11-14",0.5151,0.5161,0.5102,0.5161,7322716.0],["1986-11-17",0.5141,0.5141,0.5102,0.5122,3988199.0],["1986-11-18",0.5112,0.5112,0.4918,0.4928,3973510.0],["1986-11-19",0.4928,0.4928,0.4792,0.4889,9408625.0],["1986-11-20",0.4889,0.4928,0.4831,0.4928,8909182.0],["1986-11-21",0.4928,0.5054,0.4908,0.4996,10275305.0],["1986-11-24",0.5005,0.5064,0.5005,0.5044,6522138.0],["1986-11-25",0.5044,0.5122,0.5015,0.5093,6419312.0],["1986-11-26",0.5093,0.5122,0.5083,0.5122,7139097.0],["1986-11-28",0.5122,0.5219,0.5122,0.5219,2695523.0],["1986-12-01",0.5219,0.5219,0.5112,0.5161,11700187.0],["1986-12-02",0.5161,0.518,0.5141,0.518,8057191.0],["1986-12-03",0.518,0.5325,0.517,0.5316,9452693.0],["1986-12-04",0.5316,0.5316,0.5277,0.5316,2497215.0],["1986-12-05",0.5316,0.5316,0.5248,0.5277,4259955.0],["1986-12-08",0.5277,0.5277,0.519,0.5228,5104601.0],["1986-12-09",0.5228,0.5238,0.5093,0.5112,2798350.0],["1986-12-10",0.5112,0.5151,0.5112,0.5151,3092140.0],["1986-12-11",0.5151,0.5151,0.5083,0.5102,2438457.0],["1986-12-12",0.5102,0.5112,0.4937,0.4986,10407511.0],["1986-12-15",0.4937,0.4937,0.4811,0.4889,8916527.0],["1986-12-16",0.4889,0.4986,0.4879,0.4986,15269735.0],["1986-12-17",0.4967,0.4967,0.4928,0.4967,13396824.0],["1986-12-18",0.4967,0.5025,0.4937,0.4996,13690614.0],["1986-12-19",0.4996,0.5102,0.4996,0.5083,3415309.0],["1986-12-22",0.5083,0.5102,0.5025,0.5083,7139097.0],["1986-12-23",0.5083,0.5122,0.5064,0.5122,5743595.0],["1986-12-24",0.5122,0.5161,0.5083,0.5151,8365670.0],["1986-12-26",0.5151,0.518,0.5141,0.517,5332289.0],["1986-12-29",0.517,0.518,0.5102,0.5102,1623190.0],["1986-12-30",0.5083,0.5083,0.5005,0.5073,10583785.0],["1986-12-31",0.5073,0.5131,0.5025,0.5131,3341861.0],["1987-01-02",0.5131,0.5131,0.5083,0.5102,2915866.0],["1987-01-05",0.5112,0.5267,0.5112,0.5267,21835942.0],["1987-01-06",0.5267,0.5335,0.5238,0.5316,12875347.0],["1987-01-07",0.5316,0.5364,0.5296,0.5364,5435115.0],["1987-01-08",0.5364,0.5432,0.5364,0.5422,7175821.0],["1987-01-09",0.5432,0.5578,0.5432,0.5578,15901384.0],["1987-01-12",0.5578,0.5762,0.5549,0.5733,14197402.0],["1987-01-13",0.5704,0.5704,0.551,0.5607,10539716.0],["1987-01-14",0.5607,0.5616,0.5539,0.5578,11053849.0],["1987-01-15",0.5578,0.5684,0.5568,0.5684,7954364.0],["1987-01-16",0.5675,0.5675,0.551,0.551,6434001.0],["1987-01-19",0.551,0.5519,0.5471,0.5519,14638087.0],["1987-01-20",0.5519,0.5616,0.549,0.5529,10223892.0],["1987-01-21",0.5529,0.5549,0.5442,0.5471,2798350.0],["1987-01-22",0.5471,0.5578,0.5471,0.5578,6529483.0],["1987-01-23",0.5626,0.5733,0.5626,0.5655,13103034.0],["1987-01-26",0.5636,0.5636,0.5578,0.5578,7359440.0],["1987-01-27",0.5597,0.5665,0.5597,0.5646,4436229.0],["1987-01-28",0.5646,0.5646,0.5597,0.5626,2137322.0],["1987-01-29",0.5616,0.5616,0.5587,0.5597,1946359.0],["1987-01-30",0.5597,0.5607,0.5558,0.5587,3797236.0],["1987-02-02",0.5587,0.5616,0.5529,0.5597,9261730.0],["1987-02-03",0.5607,0.5655,0.5607,0.5655,11009780.0],["1987-02-04",0.5655,0.5665,0.5636,0.5665,1909635.0],["1987-02-05",0.5665,0.5675,0.5607,0.5646,12684383.0],["1987-02-06",0.5646,0.581,0.5646,0.5781,14366331.0],["1987-02-09",0.5781,0.5917,0.5781,0.5898,3958820.0],["1987-02-10",0.5898,0.5907,0.5849,0.5869,2276873.0],["1987-02-11",0.5869,0.5869,0.581,0.582,4766743.0],["1987-02-12",0.5849,0.5869,0.5849,0.5849,2739592.0],["1987-02-13",0.5859,0.5937,0.5859,0.5917,13139758.0],["1987-02-17",0.5917,0.6053,0.5917,0.5975,9393935.0],["1987-02-18",0.5975,0.5985,0.584,0.5878,4935672.0],["1987-02-19",0.5878,0.6004,0.5878,0.5995,16555067.0],["1987-02-20",0.5995,0.6014,0.5966,0.5985,3922097.0],["1987-02-23",0.5985,0.6024,0.5888,0.6024,4568435.0],["1987-02-24",0.6041,0.6215,0.6041,0.6215,5244152.0],["1987-02-25",0.6215,0.6254,0.6157,0.6215,8887148.0],["1987-02-26",0.6215,0.6293,0.6215,0.6235,6088798.0],["1987-02-27",0.6235,0.6235,0.6167,0.6186,3907407.0],["1987-03-02",0.6186,0.6235,0.6177,0.6177,4590469.0],["1987-03-03",0.6177,0.6186,0.6138,0.6138,1770085.0],["1987-03-04",0.6138,0.6167,0.6118,0.6167,3312482.0],["1987-03-05",0.6177,0.6196,0.6177,0.6186,2012462.0],["1987-03-06",0.6186,0.6196,0.6167,0.6186,5868455.0],["1987-03-09",0.6167,0.6167,0.6021,0.606,3892718.0],["1987-03-10",0.606,0.606,0.5953,0.6002,8380360.0],["1987-03-11",0.6002,0.6031,0.5924,0.6021,5692181.0],["1987-03-12",0.5982,0.5982,0.5914,0.5963,5728905.0],["1987-03-13",0.5963,0.6002,0.5914,0.5914,2820384.0],["1987-03-16",0.5914,0.5924,0.5788,0.5827,7543058.0],["1987-03-17",0.5827,0.5837,0.5788,0.5817,5383702.0],["1987-03-18",0.5817,0.5856,0.5817,0.5827,11450465.0],["1987-03-19",0.5827,0.5846,0.5798,0.5837,7939675.0],["1987-03-20",0.5866,0.606,0.5866,0.6021,41277495.0],["1987-03-23",0.606,0.6099,0.606,0.6089,11090573.0],["1987-03-24",0.6089,0.6089,0.6011,0.6079,9129524.0],["1987-03-25",0.6079,0.6089,0.6041,0.6041,9129524.0],["1987-03-26",0.6041,0.6109,0.6021,0.6079,4818156.0],["1987-03-27",0.6079,0.6079,0.5982,0.6002,2511905.0],["1987-03-30",0.5885,0.5885,0.5856,0.5856,4304024.0],["1987-03-31",0.5856,0.5875,0.5739,0.5817,7814814.0],["1987-04-01",0.5739,0.5739,0.5652,0.572,7572437.0],["1987-04-02",0.5798,0.5885,0.5798,0.5846,21909389.0],["1987-04-03",0.5846,0.5856,0.5807,0.5846,10569095.0],["1987-04-06",0.5875,0.5885,0.5875,0.5885,16782754.0],["1987-04-07",0.5885,0.5924,0.5866,0.5905,5126636.0],["1987-04-08",0.5905,0.5905,0.5856,0.5885,8314257.0],["1987-04-09",0.5905,0.5982,0.5905,0.5963,23047826.0],["1987-04-10",0.5963,0.6021,0.5885,0.6021,9004664.0],["1987-04-13",0.6021,0.6021,0.5963,0.5982,11670808.0],["1987-04-14",0.5982,0.6011,0.5885,0.5895,14689500.0],["1987-04-15",0.5895,0.5934,0.5885,0.5905,8549289.0],["1987-04-16",0.5905,0.5905,0.5866,0.5866,10620509.0],["1987-04-20",0.5866,0.5885,0.5691,0.5749,11009780.0],["1987-04-21",0.5749,0.5769,0.5633,0.5749,17825708.0],["1987-04-22",0.5749,0.5778,0.5739,0.5749,6698412.0],["1987-04-23",0.5749,0.5769,0.571,0.5769,9577554.0],["1987-04-24",0.573,0.573,0.5574,0.5633,8799011.0],["1987-04-27",0.5613,0.5613,0.5536,0.5613,16268621.0],["1987-04-28",0.5613,0.5652,0.5594,0.5633,11986632.0],["1987-04-29",0.5633,0.5672,0.5633,0.5662,8784321.0],["1987-04-30",0.5691,0.5827,0.5691,0.5788,12324491.0],["1987-05-01",0.5788,0.5827,0.5749,0.5788,5670147.0],["1987-05-04",0.5769,0.5769,0.571,0.572,874025.0],["1987-05-05",0.572,0.5788,0.572,0.5788,7719332.0],["1987-05-06",0.5807,0.5914,0.5807,0.5914,19338727.0],["1987-05-07",0.5914,0.5982,0.5866,0.5885,10965712.0],["1987-05-08",0.5885,0.5895,0.5807,0.5846,6338519.0],["1987-05-11",0.5846,0.5866,0.5807,0.5807,8725563.0],["1987-05-12",0.5807,0.5817,0.5759,0.5759,2673489.0],["1987-05-13",0.5759,0.5846,0.5759,0.5769,10392821.0],["1987-05-14",0.5769,0.5788,0.5749,0.5759,7036271.0],["1987-05-15",0.5759,0.5778,0.571,0.571,5479184.0],["1987-05-18",0.5691,0.5691,0.5516,0.5565,7161131.0],["1987-05-19",0.5536,0.5536,0.5322,0.5322,10848196.0],["1987-05-20",0.5322,0.538,0.5264,0.538,15438665.0],["1987-05-21",0.5419,0.5536,0.5419,0.5458,6059419.0],["1987-05-22",0.5458,0.5516,0.5438,0.5497,2063875.0],["1987-05-26",0.5516,0.5574,0.5516,0.5555,6463380.0],["1987-05-27",0.5555,0.5565,0.5487,0.5555,2394389.0],["1987-05-28",0.5526,0.5526,0.5477,0.5477,4091026.0],["1987-05-29",0.5477,0.5536,0.5438,0.5477,17230784.0],["1987-06-01",0.5484,0.5543,0.5465,0.5543,10679267.0],["1987-06-02",0.5533,0.5533,0.5504,0.5523,5457149.0],["1987-06-03",0.5523,0.5659,0.5513,0.5659,3437343.0],["1987-06-04",0.5659,0.5747,0.5659,0.5737,2813039.0],["1987-06-05",0.5737,0.5747,0.5718,0.5747,2012462.0],["1987-06-08",0.5747,0.5873,0.5708,0.5844,9724449.0],["1987-06-09",0.5844,0.5873,0.5815,0.5815,7065650.0],["1987-06-10",0.5834,0.5883,0.5834,0.5844,37539017.0],["1987-06-11",0.5844,0.597,0.5844,0.597,4201197.0],["1987-06-12",0.6048,0.6146,0.6048,0.6146,6580896.0],["1987-06-15",0.6194,0.6301,0.6194,0.6282,7080339.0],["1987-06-16",0.6282,0.634,0.6233,0.634,4898948.0],["1987-06-17",0.634,0.6437,0.6223,0.635,21476049.0],["1987-06-18",0.635,0.635,0.6252,0.6262,4465608.0],["1987-06-19",0.6252,0.6252,0.6087,0.6184,4759398.0],["1987-06-22",0.6184,0.6321,0.6184,0.6291,4443574.0],["1987-06-23",0.6291,0.634,0.6252,0.634,4641882.0],["1987-06-24",0.633,0.633,0.6282,0.6282,2548628.0],["1987-06-25",0.6301,0.633,0.6301,0.6301,4832846.0],["1987-06-26",0.6301,0.6301,0.6262,0.6282,2732247.0],["1987-06-29",0.6262,0.6262,0.6165,0.6214,3385930.0],["1987-06-30",0.6214,0.6233,0.6029,0.6175,4245266.0],["1987-07-01",0.6175,0.6175,0.6048,0.6048,2291562.0],["1987-07-02",0.6029,0.6029,0.599,0.6019,7095029.0],["1987-07-06",0.6019,0.6087,0.6019,0.6077,6815928.0],["1987-07-07",0.6077,0.6146,0.6048,0.6126,5324944.0],["1987-07-08",0.6126,0.6165,0.6107,0.6107,3613617.0],["1987-07-09",0.6107,0.6136,0.6107,0.6116,8314257.0],["1987-07-10",0.6194,0.6291,0.6194,0.6282,29467137.0],["1987-07-13",0.6282,0.6359,0.6282,0.6359,6382588.0],["1987-07-14",0.6359,0.6486,0.635,0.6466,14087231.0],["1987-07-15",0.6466,0.6807,0.6447,0.6554,10906954.0],["1987-07-16",0.6554,0.6583,0.6398,0.6398,2871797.0],["1987-07-17",0.6408,0.6554,0.6408,0.6554,39720408.0],["1987-07-20",0.6534,0.6534,0.6496,0.6515,10943678.0],["1987-07-21",0.6505,0.6505,0.6418,0.6418,8013122.0],["1987-07-22",0.6418,0.6437,0.634,0.6359,3525480.0],["1987-07-23",0.634,0.634,0.6223,0.6321,19492967.0],["1987-07-24",0.634,0.6398,0.634,0.6359,7388819.0],["1987-07-27",0.6359,0.6418,0.6359,0.6408,10921643.0],["1987-07-28",0.6408,0.6447,0.6389,0.6418,10774748.0],["1987-07-29",0.6437,0.6457,0.6437,0.6457,3569549.0],["1987-07-30",0.6457,0.6476,0.6398,0.6476,11825048.0],["1987-07-31",0.6496,0.6554,0.6496,0.6525,5089912.0],["1987-08-03",0.6525,0.6544,0.6379,0.6379,7168476.0],["1987-08-04",0.6379,0.6379,0.6301,0.6359,5743595.0],["1987-08-05",0.6359,0.6418,0.634,0.6359,3907407.0],["1987-08-06",0.6359,0.6554,0.6359,0.6554,4906293.0],["1987-08-07",0.6554,0.6573,0.6534,0.6554,5317599.0],["1987-08-10",0.6554,0.6651,0.6544,0.6612,5890490.0],["1987-08-11",0.6729,0.6962,0.6729,0.6962,17105923.0],["1987-08-12",0.6923,0.6923,0.6748,0.6748,8828390.0],["1987-08-13",0.6748,0.6836,0.6729,0.6816,6808583.0],["1987-08-14",0.6816,0.6816,0.6729,0.6748,8439118.0],["1987-08-17",0.6748,0.6826,0.6729,0.6748,4274645.0],["1987-08-18",0.6748,0.6758,0.6554,0.668,10319374.0],["1987-08-19",0.668,0.668,0.6573,0.6651,2666144.0],["1987-08-20",0.6651,0.668,0.6622,0.6632,4032268.0],["1987-08-21",0.669,0.6729,0.669,0.669,7036271.0],["1987-08-24",0.669,0.67,0.6632,0.6671,8674150.0],["1987-08-25",0.6678,0.6804,0.6648,0.6765,10069652.0],["1987-08-26",0.6765,0.6785,0.6726,0.6736,5332289.0],["1987-08-27",0.6746,0.6765,0.6746,0.6746,2188736.0],["1987-08-28",0.6697,0.6697,0.658,0.658,3988199.0],["1987-08-31",0.658,0.6609,0.6522,0.658,7095029.0],["1987-09-01",0.66,0.6658,0.66,0.6619,5640768.0],["1987-09-02",0.66,0.66,0.6532,0.6571,2284217.0],["1987-09-03",0.6551,0.6551,0.6425,0.6502,4847535.0],["1987-09-04",0.6502,0.6541,0.6405,0.6522,6022695.0],["1987-09-08",0.6522,0.6541,0.6405,0.6463,8277533.0],["1987-09-09",0.6463,0.6463,0.6444,0.6444,3554859.0],["1987-09-10",0.6444,0.6541,0.6444,0.6541,9349867.0],["1987-09-11",0.6541,0.66,0.6502,0.66,5104601.0],["1987-09-14",0.66,0.66,0.6551,0.6551,3657686.0],["1987-09-15",0.6541,0.6541,0.6425,0.6444,4201197.0],["1987-09-16",0.6444,0.6444,0.6327,0.6327,4920983.0],["1987-09-17",0.6327,0.6366,0.6288,0.6317,2710213.0],["1987-09-18",0.6347,0.6395,0.6347,0.6376,4245266.0],["1987-09-21",0.6376,0.6386,0.6327,0.6327,3789891.0],["1987-09-22",0.6327,0.6386,0.6288,0.6386,7836848.0],["1987-09-23",0.6425,0.6502,0.6425,0.6483,6639654.0],["1987-09-24",0.6483,0.6512,0.6463,0.6493,3841304.0],["1987-09-25",0.6493,0.6493,0.6444,0.6463,3481412.0],["1987-09-28",0.6463,0.6463,0.6386,0.6386,1233918.0],["1987-09-29",0.6405,0.6483,0.6405,0.6483,3429998.0],["1987-09-30",0.6483,0.659,0.6483,0.659,14946566.0],["1987-10-01",0.6609,0.6853,0.6609,0.6853,19338727.0],["1987-10-02",0.6863,0.6921,0.6863,0.6921,13587788.0],["1987-10-05",0.6911,0.6911,0.6853,0.6863,2533939.0],["1987-10-06",0.6863,0.6931,0.6833,0.6882,22519004.0],["1987-10-07",0.6882,0.6892,0.6804,0.6804,5743595.0],["1987-10-08",0.6794,0.6794,0.6755,0.6775,1446916.0],["1987-10-09",0.6775,0.6775,0.6765,0.6775,5361668.0],["1987-10-12",0.6755,0.6755,0.6707,0.6736,2335631.0],["1987-10-13",0.6736,0.6833,0.6697,0.6814,21711081.0],["1987-10-14",0.6814,0.6824,0.6736,0.6736,8894492.0],["1987-10-15",0.6619,0.6619,0.6502,0.6502,11310915.0],["1987-10-16",0.6502,0.6502,0.6152,0.621,14351642.0],["1987-10-19",0.5879,0.5879,0.5451,0.5451,12258388.0],["1987-10-20",0.5451,0.5665,0.4984,0.5237,23576648.0],["1987-10-21",0.5256,0.5607,0.5256,0.5529,35063837.0],["1987-10-22",0.5451,0.5451,0.5276,0.5276,17458471.0],["1987-10-23",0.5276,0.5334,0.5101,0.5256,15556181.0],["1987-10-26",0.5179,0.5179,0.475,0.4906,10099031.0],["1987-10-27",0.4945,0.514,0.4945,0.4964,14263505.0],["1987-10-28",0.4964,0.5217,0.4828,0.5217,16055624.0],["1987-10-29",0.5217,0.5646,0.5179,0.5451,5956592.0],["1987-10-30",0.5626,0.5763,0.5626,0.5724,9283764.0],["1987-11-02",0.5724,0.584,0.5685,0.5802,5251496.0],["1987-11-03",0.5724,0.5724,0.5529,0.5636,8622737.0],["1987-11-04",0.5636,0.5685,0.5607,0.5607,10378132.0],["1987-11-05",0.5607,0.5626,0.5558,0.5626,9739139.0],["1987-11-06",0.5626,0.5685,0.5568,0.5626,12970829.0],["1987-11-09",0.5607,0.5607,0.5529,0.5539,13844854.0],["1987-11-10",0.549,0.549,0.5315,0.5315,9959481.0],["1987-11-11",0.5315,0.5412,0.5295,0.5325,14777637.0],["1987-11-12",0.5373,0.5451,0.5373,0.5422,9908068.0],["1987-11-13",0.5432,0.5548,0.5432,0.5471,7565093.0],["1987-11-16",0.549,0.5587,0.549,0.5539,7374129.0],["1987-11-17",0.5539,0.5548,0.5451,0.5461,6228348.0],["1987-11-18",0.5461,0.548,0.5383,0.5471,3723788.0],["1987-11-19",0.5471,0.5471,0.5383,0.5412,6595586.0],["1987-11-20",0.5334,0.5334,0.5188,0.5334,12434662.0],["1987-11-23",0.5256,0.5256,0.5179,0.5247,14983290.0],["1987-11-24",0.5247,0.5441,0.5247,0.5412,8541944.0],["1987-11-25",0.5412,0.5529,0.5373,0.5529,4619848.0],["1987-11-27",0.551,0.551,0.5393,0.5393,4355437.0],["1987-11-30",0.5276,0.5276,0.514,0.5237,10906954.0],["1987-12-01",0.5218,0.5218,0.5169,0.5208,7939675.0],["1987-12-02",0.5208,0.5218,0.5052,0.515,10877575.0],["1987-12-03",0.515,0.5189,0.4955,0.4994,12581557.0],["1987-12-04",0.4955,0.4955,0.4857,0.4857,4472953.0],["1987-12-07",0.4857,0.4965,0.4838,0.4935,4186508.0],["1987-12-08",0.4935,0.5013,0.4935,0.4994,5354323.0],["1987-12-09",0.4994,0.5062,0.4955,0.5013,6118177.0],["1987-12-10",0.5013,0.5169,0.4955,0.5111,28622491.0],["1987-12-11",0.513,0.5218,0.513,0.5179,5582010.0],["1987-12-14",0.5199,0.5296,0.5199,0.5296,6037385.0],["1987-12-15",0.5296,0.5384,0.5267,0.5326,10877575.0],["1987-12-16",0.5326,0.5365,0.5267,0.5345,10598474.0],["1987-12-17",0.5355,0.5482,0.5355,0.5413,11656118.0],["1987-12-18",0.5413,0.5579,0.5345,0.5579,7543058.0],["1987-12-21",0.5599,0.5696,0.5599,0.5696,5214773.0],["1987-12-22",0.5696,0.5696,0.5647,0.5677,7763401.0],["1987-12-23",0.5677,0.5735,0.5677,0.5696,5295565.0],["1987-12-24",0.5696,0.5716,0.5677,0.5716,1520363.0],["1987-12-28",0.5677,0.5677,0.556,0.556,4083681.0],["1987-12-29",0.554,0.554,0.5443,0.5501,7139097.0],["1987-12-30",0.5482,0.5482,0.5404,0.5482,6544172.0],["1987-12-31",0.5482,0.554,0.5423,0.5501,2857108.0],["1988-01-04",0.554,0.5696,0.554,0.5647,8343636.0],["1988-01-05",0.5677,0.5774,0.5677,0.5745,9202972.0],["1988-01-06",0.5745,0.5755,0.5725,0.5755,8468497.0],["1988-01-07",0.5745,0.5755,0.5716,0.5745,4759398.0],["1988-01-08",0.5745,0.5745,0.5599,0.5608,4730019.0],["1988-01-11",0.5618,0.5638,0.5501,0.5599,6669033.0],["1988-01-12",0.5608,0.5618,0.5462,0.5521,15372562.0],["1988-01-13",0.5501,0.5569,0.5482,0.5569,4553745.0],["1988-01-14",0.5579,0.5599,0.5521,0.5521,1476295.0],["1988-01-15",0.5579,0.5657,0.5579,0.5638,8167362.0],["1988-01-18",0.5647,0.5813,0.5647,0.5813,7535714.0],["1988-01-19",0.5813,0.5833,0.5755,0.5803,1799464.0],["1988-01-20",0.5774,0.5774,0.5706,0.5735,4553745.0],["1988-01-21",0.5755,0.5764,0.5677,0.5716,18765836.0],["1988-01-22",0.5755,0.5794,0.5745,0.5764,25743349.0],["1988-01-25",0.5813,0.5833,0.5735,0.5745,14975945.0],["1988-01-26",0.5745,0.5745,0.5696,0.5696,9636312.0],["1988-01-27",0.5716,0.5755,0.5716,0.5725,6823273.0],["1988-01-28",0.5725,0.5755,0.5638,0.5755,8277533.0],["1988-01-29",0.5794,0.593,0.5774,0.5891,6426656.0],["1988-02-01",0.6028,0.6028,0.5911,0.5979,8659460.0],["1988-02-02",0.5999,0.6067,0.5969,0.6047,11612050.0],["1988-02-03",0.6038,0.6116,0.6028,0.6086,18567528.0],["1988-02-04",0.6067,0.6067,0.6008,0.6028,7638540.0],["1988-02-05",0.6008,0.6028,0.595,0.5969,8586013.0],["1988-02-08",0.593,0.595,0.5891,0.592,5295565.0],["1988-02-09",0.592,0.592,0.5862,0.5881,2423768.0],["1988-02-10",0.592,0.6067,0.5911,0.6067,4142439.0],["1988-02-11",0.6067,0.6164,0.6038,0.6135,13360100.0],["1988-02-12",0.6116,0.6125,0.6047,0.6077,5097257.0],["1988-02-16",0.6067,0.6086,0.6047,0.6067,3870683.0],["1988-02-17",0.6086,0.6125,0.6067,0.6067,3510791.0],["1988-02-18",0.6077,0.6135,0.6067,0.6135,3385930.0],["1988-02-19",0.6116,0.6125,0.6077,0.6086,3429998.0],["1988-02-22",0.6086,0.6096,0.6067,0.6096,7726677.0],["1988-02-23",0.6077,0.6077,0.5999,0.5999,7050960.0],["1988-02-24",0.6009,0.6097,0.5999,0.6097,3620962.0],["1988-02-25",0.6097,0.6136,0.6087,0.6116,8659460.0],["1988-02-26",0.6116,0.6126,0.6068,0.6097,3488756.0],["1988-02-29",0.6087,0.6136,0.6068,0.6136,7873572.0],["1988-03-01",0.6155,0.6204,0.6136,0.6195,13999094.0],["1988-03-02",0.6204,0.6234,0.6204,0.6214,5949248.0],["1988-03-03",0.6214,0.6214,0.6175,0.6195,4671261.0],["1988-03-04",0.6195,0.6204,0.6136,0.6185,10583785.0],["1988-03-07",0.6185,0.6204,0.6185,0.6204,2188736.0],["1988-03-08",0.6204,0.6273,0.6204,0.6263,10480958.0],["1988-03-09",0.6282,0.6331,0.6253,0.6263,6970168.0],["1988-03-10",0.6331,0.6351,0.6273,0.6282,1748051.0],["1988-03-11",0.6273,0.6282,0.6058,0.6116,18692389.0],["1988-03-14",0.6126,0.6155,0.6038,0.6068,3723788.0],["1988-03-15",0.6068,0.6068,0.6019,0.6019,3966165.0],["1988-03-16",0.5999,0.6028,0.598,0.6009,8637426.0],["1988-03-17",0.6019,0.6058,0.6019,0.6038,7425542.0],["1988-03-18",0.6028,0.6068,0.6009,0.6068,4157129.0],["1988-03-21",0.6068,0.6068,0.6038,0.6058,11927874.0],["1988-03-22",0.6048,0.6116,0.6048,0.6097,3327172.0],["1988-03-23",0.6116,0.6126,0.6097,0.6126,14270849.0],["1988-03-24",0.6116,0.6116,0.6058,0.6097,5927213.0],["1988-03-25",0.6077,0.6087,0.6038,0.6038,2504560.0],["1988-03-28",0.5901,0.597,0.5882,0.596,23583992.0],["1988-03-29",0.5941,0.598,0.5941,0.596,2504560.0],["1988-03-30",0.598,0.598,0.5901,0.5921,5148670.0],["1988-03-31",0.5901,0.5901,0.5823,0.5882,13918301.0],["1988-04-04",0.5853,0.5872,0.5843,0.5872,6529483.0],["1988-04-05",0.5872,0.5911,0.5862,0.5901,3929441.0],["1988-04-06",0.5882,0.595,0.5872,0.5941,5133980.0],["1988-04-07",0.596,0.6038,0.596,0.6028,7800125.0],["1988-04-08",0.6058,0.6185,0.6058,0.6155,11127296.0],["1988-04-11",0.6175,0.6273,0.6155,0.6214,13977059.0],["1988-04-12",0.6234,0.6312,0.6214,0.6312,14241470.0],["1988-04-13",0.6273,0.6361,0.6273,0.6331,7506335.0],["1988-04-14",0.6312,0.6312,0.6214,0.6214,16540377.0],["1988-04-15",0.6175,0.6195,0.6136,0.6175,9863999.0],["1988-04-18",0.6155,0.6155,0.6077,0.6116,11274191.0],["1988-04-19",0.6116,0.6126,0.6058,0.6058,12992863.0],["1988-04-20",0.6019,0.6077,0.5999,0.5999,7814814.0],["1988-04-21",0.598,0.6038,0.5921,0.5931,11810358.0],["1988-04-22",0.595,0.595,0.5921,0.5921,4127750.0],["1988-04-25",0.5901,0.6009,0.5901,0.597,5449805.0],["1988-04-26",0.598,0.6019,0.596,0.6009,4796122.0],["1988-04-27",0.6019,0.6058,0.596,0.596,4472953.0],["1988-04-28",0.5941,0.5941,0.5843,0.5843,9393935.0],["1988-04-29",0.5862,0.5911,0.5862,0.5911,3973510.0],["1988-05-02",0.5901,0.5911,0.5823,0.5843,2019806.0],["1988-05-03",0.5843,0.5911,0.5843,0.5911,6022695.0],["1988-05-04",0.596,0.596,0.5901,0.5931,8027812.0],["1988-05-05",0.5911,0.5911,0.5823,0.5862,5471839.0],["1988-05-06",0.5843,0.5853,0.5813,0.5813,2585352.0],["1988-05-09",0.5804,0.5804,0.5745,0.5765,4377471.0],["1988-05-10",0.5745,0.5745,0.5686,0.5726,4994430.0],["1988-05-11",0.5706,0.5706,0.5657,0.5667,2827729.0],["1988-05-12",0.5667,0.5774,0.5667,0.5765,2129978.0],["1988-05-13",0.5784,0.5931,0.5784,0.5921,5596700.0],["1988-05-16",0.5921,0.598,0.5921,0.598,4539056.0],["1988-05-17",0.5999,0.6038,0.598,0.6019,9107490.0],["1988-05-18",0.6019,0.6077,0.5941,0.5941,8850424.0],["1988-05-19",0.595,0.596,0.5882,0.5921,13036931.0],["1988-05-20",0.5901,0.5941,0.5892,0.5892,3261069.0],["1988-05-23",0.5882,0.5882,0.5862,0.5872,2871797.0],["1988-05-24",0.5872,0.596,0.5853,0.5901,4296679.0],["1988-05-25",0.5911,0.598,0.5911,0.597,7447577.0],["1988-05-26",0.5989,0.5989,0.596,0.598,2651455.0],["1988-05-27",0.5989,0.5989,0.598,0.598,3848649.0],["1988-05-31",0.599,0.6108,0.598,0.6108,9401280.0],["1988-06-01",0.6264,0.6264,0.6176,0.6196,8512565.0],["1988-06-02",0.6205,0.6205,0.6127,0.6127,3114174.0],["1988-06-03",0.6117,0.6206,0.6117,0.6186,3797236.0],["1988-06-06",0.6147,0.6225,0.6147,0.6205,10187168.0],["1988-06-07",0.6206,0.6264,0.6206,0.6254,9188282.0],["1988-06-08",0.6264,0.6352,0.6245,0.6352,6221003.0],["1988-06-09",0.6372,0.6411,0.6323,0.6323,8872458.0],["1988-06-10",0.6303,0.6362,0.6294,0.6303,4825501.0],["1988-06-13",0.6323,0.6323,0.6205,0.6245,4561090.0],["1988-06-14",0.6264,0.6362,0.6264,0.6343,5971282.0],["1988-06-15",0.6343,0.6362,0.6264,0.6284,6544172.0],["1988-06-16",0.6284,0.6284,0.6235,0.6245,5670147.0],["1988-06-17",0.6264,0.6284,0.6235,0.6235,4509677.0],["1988-06-20",0.6215,0.6215,0.6137,0.6166,12390593.0],["1988-06-21",0.6166,0.6176,0.6127,0.6166,6426656.0],["1988-06-22",0.6264,0.6264,0.6157,0.6166,7484300.0],["1988-06-23",0.6166,0.6225,0.6166,0.6205,12522799.0],["1988-06-24",0.6205,0.6205,0.6166,0.6176,15967487.0],["1988-06-27",0.6176,0.6186,0.6147,0.6166,15020014.0],["1988-06-28",0.6137,0.6245,0.6127,0.6225,11310915.0],["1988-06-29",0.6225,0.6284,0.6225,0.6274,5089912.0],["1988-06-30",0.6274,0.6343,0.6274,0.6313,3833960.0],["1988-07-01",0.6333,0.6333,0.6294,0.6294,4296679.0],["1988-07-05",0.6274,0.6284,0.6225,0.6284,5427770.0],["1988-07-06",0.6323,0.6421,0.6303,0.6362,15306459.0],["1988-07-07",0.6362,0.6401,0.6323,0.6362,4318713.0],["1988-07-08",0.6362,0.6362,0.6313,0.6343,9415970.0],["1988-07-11",0.6323,0.6333,0.6284,0.6303,4788777.0],["1988-07-12",0.6303,0.6362,0.6303,0.6333,15431320.0],["1988-07-13",0.6343,0.644,0.6323,0.644,13000208.0],["1988-07-14",0.644,0.644,0.6323,0.6323,14358986.0],["1988-07-15",0.6343,0.6382,0.6343,0.6343,17377679.0],["1988-07-18",0.6323,0.6362,0.6303,0.6323,4450919.0],["1988-07-19",0.6343,0.6343,0.6264,0.6284,6683723.0],["1988-07-20",0.6303,0.6303,0.6205,0.6264,8042501.0],["1988-07-21",0.6245,0.6245,0.6176,0.6176,4259955.0],["1988-07-22",0.6127,0.6166,0.6088,0.6166,6727791.0],["1988-07-25",0.6147,0.6176,0.6127,0.6157,2908521.0],["1988-07-26",0.6166,0.6166,0.6137,0.6147,1770085.0],["1988-07-27",0.6166,0.6166,0.6147,0.6157,1226573.0],["1988-07-28",0.6157,0.6157,0.6078,0.6078,9379246.0],["1988-07-29",0.6098,0.6166,0.6059,0.6117,19625172.0],["1988-08-01",0.6147,0.6264,0.6137,0.6235,13125068.0],["1988-08-02",0.6245,0.6274,0.6225,0.6254,6867341.0],["1988-08-03",0.6264,0.6264,0.6225,0.6264,4898948.0],["1988-08-04",0.6284,0.6303,0.6274,0.6274,7425542.0],["1988-08-05",0.6254,0.6274,0.6254,0.6254,668372.0],["1988-08-08",0.6235,0.6245,0.6186,0.6186,6742481.0],["1988-08-09",0.6186,0.6186,0.6127,0.6137,12515454.0],["1988-08-10",0.6147,0.6147,0.599,0.6029,13719993.0],["1988-08-11",0.602,0.602,0.5951,0.598,14351642.0],["1988-08-12",0.599,0.599,0.5931,0.5951,4113060.0],["1988-08-15",0.5931,0.5931,0.5892,0.5912,11523913.0],["1988-08-16",0.5912,0.601,0.5912,0.601,6345864.0],["1988-08-17",0.6029,0.6078,0.6029,0.6068,5883145.0],["1988-08-18",0.6068,0.6147,0.6068,0.6127,6030040.0],["1988-08-19",0.6147,0.6147,0.6108,0.6117,1615845.0],["1988-08-22",0.6098,0.6108,0.6039,0.6039,3099485.0],["1988-08-23",0.6068,0.6068,0.6029,0.6029,3481412.0],["1988-08-24",0.601,0.6049,0.601,0.6029,5971282.0],["1988-08-25",0.601,0.601,0.5912,0.5951,4443574.0],["1988-08-26",0.5942,0.602,0.5932,0.602,4142439.0],["1988-08-29",0.602,0.6089,0.602,0.6079,3606272.0],["1988-08-30",0.6099,0.6148,0.6079,0.6128,5795008.0],["1988-08-31",0.6148,0.6177,0.6099,0.6099,11920529.0],["1988-09-01",0.6099,0.6099,0.6011,0.605,5001775.0],["1988-09-02",0.6118,0.6118,0.604,0.6089,22144421.0],["1988-09-06",0.6109,0.6177,0.6099,0.6118,11413742.0],["1988-09-07",0.6197,0.6256,0.6197,0.6246,11523913.0],["1988-09-08",0.6246,0.6295,0.6246,0.6295,8549289.0],["1988-09-09",0.6275,0.6295,0.6256,0.6295,4832846.0],["1988-09-12",0.6275,0.6295,0.6266,0.6285,984197.0],["1988-09-13",0.6275,0.6295,0.6275,0.6295,3525480.0],["1988-09-14",0.6315,0.6334,0.6285,0.6315,8262844.0],["1988-09-15",0.6305,0.6315,0.6256,0.6256,3026037.0],["1988-09-16",0.6266,0.6266,0.6217,0.6236,1975738.0],["1988-09-19",0.6236,0.6236,0.6187,0.6236,2313596.0],["1988-09-20",0.6226,0.6315,0.6226,0.6305,4693295.0],["1988-09-21",0.6324,0.6354,0.6315,0.6334,14990635.0],["1988-09-22",0.6344,0.6344,0.6256,0.6275,3738478.0],["1988-09-23",0.6266,0.6334,0.6236,0.6305,25523006.0],["1988-09-26",0.6315,0.6315,0.6295,0.6305,8417084.0],["1988-09-27",0.6305,0.6315,0.6217,0.6217,6602930.0],["1988-09-28",0.6217,0.6315,0.6217,0.6285,4803467.0],["1988-09-29",0.6285,0.6452,0.6285,0.6413,18288428.0],["1988-09-30",0.6432,0.6589,0.6432,0.6501,19030247.0],["1988-10-03",0.6511,0.6511,0.6462,0.6491,3092140.0],["1988-10-04",0.6481,0.653,0.6471,0.6511,4091026.0],["1988-10-05",0.653,0.6609,0.6511,0.653,17340955.0],["1988-10-06",0.655,0.6579,0.653,0.6579,8064536.0],["1988-10-07",0.6648,0.6658,0.6609,0.6619,23995298.0],["1988-10-10",0.6628,0.6687,0.6619,0.6668,13573098.0],["1988-10-11",0.6648,0.6707,0.6648,0.6707,9078111.0],["1988-10-12",0.6648,0.6707,0.6648,0.6687,14403055.0],["1988-10-13",0.6658,0.6677,0.6638,0.6658,8387705.0],["1988-10-14",0.6677,0.6726,0.6677,0.6687,9643657.0],["1988-10-17",0.6677,0.6697,0.6677,0.6687,2005117.0],["1988-10-18",0.6687,0.6746,0.6687,0.6726,6837962.0],["1988-10-19",0.6746,0.6766,0.6697,0.6697,4619848.0],["1988-10-20",0.6726,0.6756,0.6726,0.6756,6434001.0],["1988-10-21",0.6756,0.6785,0.6746,0.6766,3855994.0],["1988-10-24",0.6766,0.6766,0.6707,0.6726,1571777.0],["1988-10-25",0.6707,0.6726,0.6668,0.6668,2901176.0],["1988-10-26",0.6687,0.6697,0.6668,0.6677,5941903.0],["1988-10-27",0.6677,0.6687,0.6648,0.6648,2467836.0],["1988-10-28",0.6648,0.6658,0.6589,0.6609,2085909.0],["1988-10-31",0.6609,0.6609,0.6579,0.6579,5582010.0],["1988-11-01",0.6589,0.6707,0.6579,0.6677,3782546.0],["1988-11-02",0.6668,0.6687,0.6609,0.6609,6933444.0],["1988-11-03",0.6628,0.6628,0.6589,0.6589,4384816.0],["1988-11-04",0.6589,0.6589,0.655,0.657,1843532.0],["1988-11-07",0.657,0.657,0.6521,0.653,2622076.0],["1988-11-08",0.6521,0.653,0.6491,0.6521,4010234.0],["1988-11-09",0.653,0.655,0.653,0.653,2578007.0],["1988-11-10",0.653,0.657,0.6521,0.657,3231690.0],["1988-11-11",0.6589,0.6589,0.6521,0.6521,3841304.0],["1988-11-14",0.6521,0.653,0.6393,0.6511,17282197.0],["1988-11-15",0.6511,0.656,0.6452,0.6452,5824387.0],["1988-11-16",0.6452,0.6462,0.6364,0.6393,3789891.0],["1988-11-17",0.6373,0.6432,0.6373,0.6432,6110832.0],["1988-11-18",0.6442,0.6471,0.6403,0.6452,5486528.0],["1988-11-21",0.6432,0.6432,0.6354,0.6403,10422200.0],["1988-11-22",0.6403,0.6471,0.6403,0.6432,6551517.0],["1988-11-23",0.6413,0.6432,0.6393,0.6432,5809697.0],["1988-11-25",0.6393,0.6393,0.6324,0.6354,2342975.0],["1988-11-28",0.6373,0.6393,0.6275,0.6373,16261277.0],["1988-11-29",0.6373,0.6471,0.6373,0.6471,5317599.0],["1988-11-30",0.6432,0.6462,0.6354,0.6432,23525234.0],["1988-12-01",0.6448,0.6468,0.6399,0.6409,19838170.0],["1988-12-02",0.6399,0.6448,0.6399,0.6448,7285992.0],["1988-12-05",0.6438,0.6527,0.6438,0.6497,7814814.0],["1988-12-06",0.6477,0.6605,0.6477,0.6605,10723335.0],["1988-12-07",0.6645,0.6645,0.6566,0.6595,9445349.0],["1988-12-08",0.6595,0.6704,0.6576,0.6694,18530804.0],["1988-12-09",0.6684,0.6684,0.6635,0.6654,2533939.0],["1988-12-12",0.6654,0.6684,0.6625,0.6625,5214773.0],["1988-12-13",0.6586,0.6586,0.6527,0.6546,4590469.0],["1988-12-14",0.6546,0.6586,0.6527,0.6566,2291562.0],["1988-12-15",0.6546,0.6556,0.6507,0.6507,2629421.0],["1988-12-16",0.6517,0.6517,0.6448,0.6487,4348092.0],["1988-12-19",0.6497,0.6497,0.6448,0.6468,8284878.0],["1988-12-20",0.6497,0.6625,0.6497,0.6576,13323377.0],["1988-12-21",0.6556,0.6586,0.6527,0.6576,9908068.0],["1988-12-22",0.6566,0.6566,0.6546,0.6566,13176482.0],["1988-12-23",0.6556,0.6595,0.6556,0.6586,2937900.0],["1988-12-27",0.6595,0.6605,0.6566,0.6566,2915866.0],["1988-12-28",0.6566,0.6576,0.6527,0.6566,1909635.0],["1988-12-29",0.6556,0.6615,0.6556,0.6615,2981969.0],["1988-12-30",0.6605,0.6654,0.6605,0.6654,1020920.0],["1989-01-03",0.6654,0.6654,0.6605,0.6615,5023809.0],["1989-01-04",0.6625,0.6684,0.6615,0.6684,8350981.0],["1989-01-05",0.6664,0.6674,0.6615,0.6615,3349206.0],["1989-01-06",0.6635,0.6674,0.6635,0.6654,2688179.0],["1989-01-09",0.6654,0.6674,0.6645,0.6664,5302910.0],["1989-01-10",0.6664,0.6723,0.6654,0.6664,6338519.0],["1989-01-11",0.6645,0.6664,0.6635,0.6664,8887148.0],["1989-01-12",0.6654,0.6654,0.6605,0.6605,6720446.0],["1989-01-13",0.6595,0.6625,0.6595,0.6625,8652116.0],["1989-01-16",0.6605,0.6625,0.6586,0.6625,7197855.0],["1989-01-17",0.6605,0.6605,0.6546,0.6556,5435115.0],["1989-01-18",0.6576,0.6586,0.6556,0.6576,10605819.0],["1989-01-19",0.6595,0.6645,0.6586,0.6595,5295565.0],["1989-01-20",0.6586,0.6625,0.6586,0.6605,7183166.0],["1989-01-23",0.6605,0.6615,0.6566,0.6566,14138644.0],["1989-01-24",0.6556,0.6595,0.6546,0.6576,12390593.0],["1989-01-25",0.6605,0.6664,0.6605,0.6664,12655004.0],["1989-01-26",0.6664,0.6723,0.6664,0.6704,11472500.0],["1989-01-27",0.6782,0.6998,0.6782,0.692,21806563.0],["1989-01-30",0.692,0.7077,0.692,0.7077,10525027.0],["1989-01-31",0.7057,0.7057,0.6959,0.7018,5119291.0],["1989-02-01",0.6998,0.6998,0.6949,0.6949,7014236.0],["1989-02-02",0.693,0.6979,0.688,0.692,6698412.0],["1989-02-03",0.693,0.7018,0.692,0.6959,9408625.0],["1989-02-06",0.6959,0.6959,0.69,0.6939,2981969.0],["1989-02-07",0.692,0.7097,0.692,0.7018,6309140.0],["1989-02-08",0.7038,0.7107,0.7038,0.7077,5897834.0],["1989-02-09",0.7057,0.7234,0.7057,0.7166,10018239.0],["1989-02-10",0.7097,0.7097,0.7057,0.7077,8152673.0],["1989-02-13",0.7057,0.7087,0.7028,0.7067,4531711.0],["1989-02-14",0.7067,0.7097,0.7057,0.7067,3775202.0],["1989-02-15",0.7057,0.7087,0.7057,0.7087,4722674.0],["1989-02-16",0.7116,0.7293,0.7097,0.7244,7734022.0],["1989-02-17",0.7234,0.7333,0.7205,0.7313,6265072.0],["1989-02-21",0.7313,0.7313,0.7254,0.7283,7095029.0],["1989-02-22",0.726,0.727,0.7142,0.7161,6874686.0],["1989-02-23",0.7171,0.7171,0.7073,0.7092,9996205.0],["1989-02-24",0.7092,0.7102,0.6974,0.6974,8505221.0],["1989-02-27",0.6964,0.6994,0.6954,0.6994,2739592.0],["1989-02-28",0.7004,0.7004,0.6974,0.6974,5765629.0],["1989-03-01",0.6974,0.6994,0.6954,0.6974,5104601.0],["1989-03-02",0.6954,0.7092,0.6876,0.7083,18934766.0],["1989-03-03",0.7073,0.723,0.7073,0.7191,3775202.0],["1989-03-06",0.7211,0.7408,0.7211,0.7388,15284425.0],["1989-03-07",0.7388,0.7486,0.7388,0.7398,40895568.0],["1989-03-08",0.7388,0.7408,0.7348,0.7368,11795669.0],["1989-03-09",0.7388,0.7408,0.7368,0.7388,13742027.0],["1989-03-10",0.7388,0.7388,0.7368,0.7378,8174707.0],["1989-03-13",0.7398,0.7437,0.7388,0.7408,8953250.0],["1989-03-14",0.7447,0.7467,0.7408,0.7408,18751147.0],["1989-03-15",0.7427,0.7457,0.7408,0.7457,11913185.0],["1989-03-16",0.7506,0.7565,0.7506,0.7565,19595793.0],["1989-03-17",0.7427,0.7467,0.7388,0.7408,12559523.0],["1989-03-20",0.7408,0.7408,0.725,0.7289,12324491.0],["1989-03-21",0.7309,0.7348,0.7181,0.722,7917641.0],["1989-03-22",0.7289,0.7319,0.726,0.727,16812133.0],["1989-03-23",0.7289,0.7289,0.725,0.728,4612503.0],["1989-03-27",0.728,0.728,0.727,0.728,4987085.0],["1989-03-28",0.7299,0.7388,0.7299,0.7348,29423069.0],["1989-03-29",0.7368,0.7388,0.7368,0.7368,2511905.0],["1989-03-30",0.7378,0.7408,0.7358,0.7408,9871344.0],["1989-03-31",0.7408,0.7506,0.7408,0.7506,6889376.0],["1989-04-03",0.7506,0.7506,0.7408,0.7427,8328947.0],["1989-04-04",0.7398,0.7545,0.7378,0.7545,5736250.0],["1989-04-05",0.7506,0.7526,0.7486,0.7486,6213659.0],["1989-04-06",0.7486,0.7585,0.7447,0.7585,9518796.0],["1989-04-07",0.7585,0.7605,0.7565,0.7575,5949248.0],["1989-04-10",0.7565,0.7585,0.7545,0.7575,13191171.0],["1989-04-11",0.7555,0.7585,0.7536,0.7585,22004871.0],["1989-04-12",0.7565,0.7575,0.7506,0.7506,9930102.0],["1989-04-13",0.7506,0.7506,0.7299,0.7319,15093461.0],["1989-04-14",0.7388,0.7486,0.7378,0.7467,21953458.0],["1989-04-17",0.7417,0.7536,0.7417,0.7506,8093915.0],["1989-04-18",0.7545,0.7664,0.7536,0.7644,12588902.0],["1989-04-19",0.7644,0.7743,0.7624,0.7644,12383249.0],["1989-04-20",0.7644,0.7644,0.7545,0.7585,5486528.0],["1989-04-21",0.7605,0.7605,0.7565,0.7585,4517021.0],["1989-04-24",0.7605,0.7624,0.7585,0.7585,8373015.0],["1989-04-25",0.7585,0.7624,0.7565,0.7565,6529483.0],["1989-04-26",0.7585,0.7605,0.7555,0.7555,7168476.0],["1989-04-27",0.7575,0.7605,0.7555,0.7595,7388819.0],["1989-04-28",0.7605,0.7624,0.7585,0.7624,8453807.0],["1989-05-01",0.7624,0.7624,0.7565,0.7575,2798350.0],["1989-05-02",0.7585,0.7624,0.7565,0.7624,9651002.0],["1989-05-03",0.7605,0.7624,0.7595,0.7605,8637426.0],["1989-05-04",0.7585,0.7585,0.7516,0.7516,7359440.0],["1989-05-05",0.7555,0.7585,0.7526,0.7545,7579782.0],["1989-05-08",0.7526,0.7526,0.7496,0.7496,3319827.0],["1989-05-09",0.7486,0.7526,0.7486,0.7486,3209656.0],["1989-05-10",0.7486,0.7585,0.7486,0.7585,12765176.0],["1989-05-11",0.7585,0.7624,0.7565,0.7605,5214773.0],["1989-05-12",0.7762,0.7762,0.7723,0.7743,14726224.0],["1989-05-15",0.7743,0.7851,0.7743,0.7811,13969715.0],["1989-05-16",0.7802,0.7821,0.7772,0.7782,6617620.0],["1989-05-17",0.7782,0.79,0.7762,0.7841,23679474.0],["1989-05-18",0.7821,0.7851,0.7802,0.7851,5133980.0],["1989-05-19",0.7861,0.7959,0.7841,0.7841,14858429.0],["1989-05-22",0.79,0.79,0.7802,0.7802,7183166.0],["1989-05-23",0.7802,0.7802,0.7644,0.7644,9937447.0],["1989-05-24",0.7654,0.7723,0.7624,0.7703,8461152.0],["1989-05-25",0.7703,0.7812,0.7703,0.7792,13764062.0],["1989-05-26",0.7822,0.7832,0.7812,0.7832,2511905.0],["1989-05-30",0.7901,0.794,0.7891,0.7921,14807016.0],["1989-05-31",0.797,0.8039,0.794,0.8019,12860657.0],["1989-06-01",0.798,0.8177,0.798,0.8088,13448237.0],["1989-06-02",0.8217,0.8276,0.8079,0.8098,17913845.0],["1989-06-05",0.794,0.8079,0.794,0.794,6478070.0],["1989-06-06",0.8019,0.8019,0.7901,0.796,11751600.0],["1989-06-07",0.798,0.8029,0.798,0.8019,4700640.0],["1989-06-08",0.8009,0.8019,0.796,0.799,4348092.0],["1989-06-09",0.798,0.8049,0.794,0.8049,7418198.0],["1989-06-12",0.8049,0.8049,0.794,0.799,4928327.0],["1989-06-13",0.8059,0.8059,0.793,0.794,5758284.0],["1989-06-14",0.794,0.798,0.7842,0.798,9041387.0],["1989-06-15",0.796,0.798,0.7861,0.7881,5493873.0],["1989-06-16",0.7881,0.7921,0.7871,0.7911,4627193.0],["1989-06-19",0.7911,0.794,0.7861,0.7891,5464494.0],["1989-06-20",0.7871,0.8019,0.7861,0.8009,7102373.0],["1989-06-21",0.799,0.8059,0.799,0.8009,8916527.0],["1989-06-22",0.8009,0.8079,0.7901,0.7901,11766290.0],["1989-06-23",0.794,0.8039,0.794,0.8009,4377471.0],["1989-06-26",0.8029,0.8237,0.8029,0.8158,8571323.0],["1989-06-27",0.8138,0.8375,0.8138,0.8345,6830618.0],["1989-06-28",0.8345,0.8345,0.8177,0.8197,6081453.0],["1989-06-29",0.8177,0.8177,0.8019,0.8019,4840190.0],["1989-06-30",0.8,0.8,0.7822,0.7921,5699526.0],["1989-07-03",0.7901,0.7975,0.7901,0.795,1304428.0],["1989-07-05",0.8024,0.8024,0.7901,0.7925,7485769.0],["1989-07-06",0.7925,0.795,0.7753,0.7901,7194917.0],["1989-07-07",0.7901,0.8024,0.7901,0.8024,10229768.0],["1989-07-10",0.8024,0.8148,0.8024,0.8123,5147201.0],["1989-07-11",0.8197,0.8395,0.8197,0.8395,7864758.0],["1989-07-12",0.8395,0.8641,0.8395,0.8641,9230882.0],["1989-07-13",0.8666,0.8814,0.8666,0.8691,19798508.0],["1989-07-14",0.874,0.874,0.8444,0.8567,4824032.0],["1989-07-17",0.8518,0.879,0.8469,0.8765,6557393.0],["1989-07-18",0.874,0.874,0.8617,0.8666,2946714.0],["1989-07-19",0.879,0.879,0.8666,0.8691,6008006.0],["1989-07-20",0.8691,0.874,0.8543,0.8567,4492049.0],["1989-07-21",0.8567,0.8617,0.8518,0.8567,2638234.0],["1989-07-24",0.8518,0.8518,0.8419,0.8444,2464898.0],["1989-07-25",0.8444,0.8469,0.8395,0.8444,3443219.0],["1989-07-26",0.8419,0.8592,0.8419,0.8592,9374839.0],["1989-07-27",0.8641,0.8666,0.8617,0.8641,10276774.0],["1989-07-28",0.8641,0.8641,0.8567,0.8617,2717558.0],["1989-07-31",0.8666,0.8691,0.8567,0.8592,5866986.0],["1989-08-01",0.8691,0.8839,0.8691,0.8691,13261681.0],["1989-08-02",0.8691,0.8765,0.8666,0.8691,7720801.0],["1989-08-03",0.874,0.8814,0.874,0.8814,6551517.0],["1989-08-04",0.879,0.879,0.8666,0.8716,5946310.0],["1989-08-07",0.8691,0.8716,0.8592,0.8641,7532776.0],["1989-08-08",0.8641,0.8641,0.8567,0.8567,5963937.0],["1989-08-09",0.8592,0.8592,0.8493,0.8493,8722625.0],["1989-08-10",0.8395,0.8493,0.8395,0.8493,9148621.0],["1989-08-11",0.8543,0.8691,0.8444,0.8543,6821804.0],["1989-08-14",0.8567,0.8567,0.8469,0.8493,7853007.0],["1989-08-15",0.8444,0.8493,0.8395,0.8444,5899303.0],["1989-08-16",0.8493,0.8518,0.8444,0.8518,4818156.0],["1989-08-17",0.8518,0.8691,0.8518,0.8691,5220648.0],["1989-08-18",0.8666,0.8765,0.8641,0.8691,2682303.0],["1989-08-21",0.8641,0.8666,0.8592,0.8617,5138387.0],["1989-08-22",0.8592,0.8666,0.8592,0.8641,6592648.0],["1989-08-23",0.8592,0.8641,0.8493,0.8641,4001420.0],["1989-08-24",0.8617,0.8765,0.8592,0.874,3813394.0],["1989-08-25",0.874,0.874,0.8641,0.8641,2129978.0],["1989-08-28",0.8587,0.8587,0.8538,0.8538,15303521.0],["1989-08-29",0.8538,0.8686,0.8538,0.8661,6198969.0],["1989-08-30",0.8661,0.876,0.8661,0.8711,4042550.0],["1989-08-31",0.8711,0.8736,0.8612,0.8612,2091785.0],["1989-09-01",0.8612,0.8711,0.8562,0.8711,5911055.0],["1989-09-05",0.8736,0.8736,0.8686,0.8686,1759802.0],["1989-09-06",0.8686,0.8686,0.8439,0.8538,4268769.0],["1989-09-07",0.8587,0.8884,0.8587,0.876,11475437.0],["1989-09-08",0.881,0.9206,0.881,0.9206,11901433.0],["1989-09-11",0.9255,0.9255,0.9032,0.9156,3722319.0],["1989-09-12",0.9107,0.9379,0.9057,0.9255,6381119.0],["1989-09-13",0.9305,0.9379,0.9156,0.9206,8843079.0],["1989-09-14",0.9255,0.9255,0.9032,0.9057,2647048.0],["1989-09-15",0.9008,0.9107,0.8909,0.8983,2796881.0],["1989-09-18",0.9008,0.9107,0.8909,0.9107,4257017.0],["1989-09-19",0.9206,0.923,0.9057,0.9057,6868810.0],["1989-09-20",0.9057,0.9057,0.8909,0.8983,4900417.0],["1989-09-21",0.9057,0.928,0.9032,0.9255,5881676.0],["1989-09-22",0.928,0.9478,0.928,0.9453,14113672.0],["1989-09-25",0.9478,0.9478,0.928,0.928,8043970.0],["1989-09-26",0.9329,0.9379,0.9305,0.9305,5076691.0],["1989-09-27",0.9354,0.9725,0.9329,0.9701,10817348.0],["1989-09-28",0.9602,0.98,0.9527,0.9676,12829809.0],["1989-09-29",0.9725,0.9824,0.9651,0.9701,4151253.0],["1989-10-02",0.9725,0.9923,0.9676,0.9899,10356098.0],["1989-10-03",0.9899,1.0047,0.9899,0.9973,12327428.0],["1989-10-04",0.9998,1.0196,0.9948,1.0171,10129879.0],["1989-10-05",1.022,1.0443,1.0097,1.0394,9956543.0],["1989-10-06",1.0468,1.0591,1.0295,1.0295,9556989.0],["1989-10-09",1.0443,1.0443,1.0097,1.0171,7497521.0],["1989-10-10",1.0196,1.022,0.9874,1.0022,10185699.0],["1989-10-11",0.9948,0.9973,0.9725,0.9849,10599943.0],["1989-10-12",0.9899,1.0047,0.9701,0.9775,12541895.0],["1989-10-13",0.9725,0.9725,0.8661,0.8711,10015301.0],["1989-10-16",0.876,0.9404,0.8736,0.9329,31259256.0],["1989-10-17",0.928,0.9305,0.8958,0.923,15805902.0],["1989-10-18",0.9255,0.9453,0.9255,0.9404,7667919.0],["1989-10-19",0.9453,0.98,0.9453,0.9651,7356502.0],["1989-10-20",0.98,0.9923,0.975,0.9899,5969813.0],["1989-10-23",0.9923,0.9923,0.9775,0.9874,2773378.0],["1989-10-24",0.9849,0.9874,0.9651,0.9824,8043970.0],["1989-10-25",0.9824,0.9948,0.975,0.9948,3346268.0],["1989-10-26",0.9874,0.9874,0.9626,0.9651,6510386.0],["1989-10-27",0.9602,0.9602,0.928,0.928,10787969.0],["1989-10-30",0.9255,0.9428,0.9255,0.9379,7050960.0],["1989-10-31",0.9478,0.9552,0.9404,0.9527,7159662.0],["1989-11-01",0.9478,0.9527,0.9379,0.9527,2723433.0],["1989-11-02",0.9503,0.9552,0.9428,0.9478,3669437.0],["1989-11-03",0.9428,0.9701,0.9428,0.9602,2124102.0],["1989-11-06",0.9503,0.9552,0.9379,0.9379,4380409.0],["1989-11-07",0.9206,0.9404,0.9206,0.9305,22234027.0],["1989-11-08",0.9354,0.9503,0.9305,0.9305,4104246.0],["1989-11-09",0.9255,0.9404,0.9255,0.9305,5358730.0],["1989-11-10",0.9453,0.9503,0.9379,0.9379,2503091.0],["1989-11-13",0.9428,0.9552,0.9404,0.9552,1892008.0],["1989-11-14",0.9651,0.9651,0.9478,0.9503,3023099.0],["1989-11-15",0.9503,0.9651,0.9503,0.9626,2047716.0],["1989-11-16",0.9676,0.9899,0.9676,0.9849,9947729.0],["1989-11-17",0.98,0.9998,0.9775,0.9899,3102422.0],["1989-11-20",0.9948,0.9948,0.9725,0.98,7288930.0],["1989-11-21",0.9849,0.9874,0.9651,0.9775,2441395.0],["1989-11-22",0.975,0.9824,0.9701,0.975,2696992.0],["1989-11-24",0.9701,0.9874,0.9651,0.9824,4445043.0],["1989-11-27",0.9874,0.9973,0.9824,0.9923,5831732.0],["1989-11-28",0.9923,0.9998,0.9874,0.9874,5543817.0],["1989-11-29",0.9849,0.9849,0.9701,0.9701,1944890.0],["1989-11-30",0.9701,0.9775,0.9552,0.975,4245266.0],["1989-12-01",0.9751,0.985,0.9677,0.9826,3681189.0],["1989-12-04",0.9826,0.9925,0.9726,0.9776,1750988.0],["1989-12-05",0.9826,0.985,0.9627,0.9677,3546045.0],["1989-12-06",0.9677,0.9751,0.9627,0.9627,2793943.0],["1989-12-07",0.9553,0.9677,0.9429,0.9429,3137677.0],["1989-12-08",0.9429,0.9528,0.9081,0.9329,14098982.0],["1989-12-11",0.923,0.928,0.9156,0.928,8002840.0],["1989-12-12",0.928,0.9304,0.918,0.923,5388109.0],["1989-12-13",0.923,0.9528,0.923,0.9379,5913993.0],["1989-12-14",0.9354,0.9404,0.9304,0.9304,8558103.0],["1989-12-15",0.9379,0.9404,0.928,0.9304,3290448.0],["1989-12-18",0.9304,0.9379,0.9106,0.918,11081759.0],["1989-12-19",0.9131,0.9329,0.8833,0.8982,14245877.0],["1989-12-20",0.9081,0.923,0.8982,0.8982,17180839.0],["1989-12-21",0.9081,0.9255,0.9081,0.918,14348704.0],["1989-12-22",0.928,0.9429,0.9255,0.9404,7782497.0],["1989-12-26",0.9354,0.9379,0.923,0.923,1433695.0],["1989-12-27",0.9255,0.9255,0.8932,0.8932,6128459.0],["1989-12-28",0.9007,0.9304,0.8982,0.928,5135449.0],["1989-12-29",0.9304,0.9528,0.928,0.9528,5429239.0],["1990-01-02",0.9528,0.9627,0.9478,0.9627,5772974.0],["1990-01-03",0.9677,0.99,0.9627,0.99,9645126.0],["1990-01-04",0.99,0.995,0.9726,0.9801,4694764.0],["1990-01-05",0.9751,0.9751,0.9602,0.9677,4871038.0],["1990-01-08",0.9577,0.9577,0.9429,0.9478,5593762.0],["1990-01-09",0.9553,0.9602,0.9304,0.9304,6692536.0],["1990-01-10",0.9304,0.9304,0.9131,0.9205,4021985.0],["1990-01-11",0.923,0.9329,0.9131,0.9304,8431773.0],["1990-01-12",0.9255,0.9478,0.918,0.9205,10447172.0],["1990-01-15",0.9032,0.9106,0.9007,0.9032,7121470.0],["1990-01-16",0.8833,0.9131,0.8783,0.9106,14651307.0],["1990-01-17",0.918,0.9379,0.9156,0.9205,7535714.0],["1990-01-18",0.918,0.923,0.9007,0.9081,5608451.0],["1990-01-19",0.9131,0.9205,0.9081,0.9106,4638944.0],["1990-01-22",0.9156,0.9156,0.8932,0.8932,4415664.0],["1990-01-23",0.8932,0.9032,0.8858,0.8883,7097966.0],["1990-01-24",0.8783,0.8833,0.8585,0.8833,6713102.0],["1990-01-25",0.8883,0.8907,0.8833,0.8858,3957351.0],["1990-01-26",0.8734,0.8833,0.8635,0.8709,10300277.0],["1990-01-29",0.8734,0.8734,0.8188,0.8436,24763559.0],["1990-01-30",0.8585,0.8585,0.8114,0.8287,30521843.0],["1990-01-31",0.8337,0.8858,0.8312,0.861,10629322.0],["1990-02-01",0.8734,0.8759,0.8585,0.8684,8390642.0],["1990-02-02",0.8709,0.8858,0.8684,0.8808,5282344.0],["1990-02-05",0.8734,0.8907,0.8734,0.8858,4518490.0],["1990-02-06",0.8833,0.8858,0.8734,0.8783,9477665.0],["1990-02-07",0.8734,0.8858,0.861,0.8858,7641478.0],["1990-02-08",0.8883,0.8982,0.8883,0.8908,7447577.0],["1990-02-09",0.8957,0.9081,0.8932,0.8932,4362782.0],["1990-02-12",0.8932,0.8932,0.8684,0.8783,3748760.0],["1990-02-13",0.8783,0.8783,0.8659,0.8659,7368253.0],["1990-02-14",0.8585,0.8585,0.8535,0.8585,7797187.0],["1990-02-15",0.856,0.856,0.8436,0.856,6930506.0],["1990-02-16",0.8535,0.8684,0.8535,0.861,4624255.0],["1990-02-20",0.8511,0.8511,0.8287,0.8362,6428125.0],["1990-02-21",0.8014,0.8363,0.8014,0.8363,9595181.0],["1990-02-22",0.8313,0.8612,0.8288,0.8462,15371093.0],["1990-02-23",0.8412,0.8462,0.8263,0.8363,8778445.0],["1990-02-26",0.8263,0.8412,0.8263,0.8363,9263199.0],["1990-02-27",0.8562,0.8587,0.8462,0.8587,17930004.0],["1990-02-28",0.8587,0.8761,0.8587,0.8686,7012767.0],["1990-03-01",0.8686,0.8711,0.8562,0.8711,6245975.0],["1990-03-02",0.8761,0.886,0.8761,0.886,6642592.0],["1990-03-05",0.886,0.8985,0.8811,0.8885,4127750.0],["1990-03-06",0.8836,0.886,0.8761,0.8811,8190865.0],["1990-03-07",0.8836,0.8935,0.8686,0.8736,10961305.0],["1990-03-08",0.886,0.886,0.8761,0.8836,8461152.0],["1990-03-09",0.8811,0.8811,0.8711,0.8786,11537133.0],["1990-03-12",0.886,0.8985,0.8786,0.896,4606627.0],["1990-03-13",0.8885,0.8935,0.886,0.8885,7597409.0],["1990-03-14",0.8836,0.901,0.8836,0.901,6198969.0],["1990-03-15",0.906,0.9209,0.906,0.9159,3622431.0],["1990-03-16",0.9209,0.9259,0.9035,0.906,3440281.0],["1990-03-19",0.8985,0.9084,0.896,0.9084,4445043.0],["1990-03-20",0.906,0.9234,0.906,0.9159,3669437.0],["1990-03-21",0.9134,0.9234,0.9109,0.9184,5214773.0],["1990-03-22",0.9184,0.9184,0.891,0.8985,8337760.0],["1990-03-23",0.901,0.906,0.896,0.896,3948538.0],["1990-03-26",0.891,0.9084,0.891,0.906,2097661.0],["1990-03-27",0.9109,0.9209,0.9035,0.9159,5802353.0],["1990-03-28",0.9209,0.9259,0.9109,0.9259,3075981.0],["1990-03-29",0.9284,0.9333,0.9184,0.9284,5523252.0],["1990-03-30",0.9308,0.9383,0.906,0.9234,4771150.0],["1990-04-02",0.9159,0.9234,0.9109,0.9234,3531356.0],["1990-04-03",0.9234,0.9433,0.9209,0.9408,4821094.0],["1990-04-04",0.9308,0.9458,0.9308,0.9358,5109008.0],["1990-04-05",0.9308,0.9333,0.9259,0.9259,4356906.0],["1990-04-06",0.9284,0.9284,0.901,0.906,6384057.0],["1990-04-09",0.8985,0.9184,0.8985,0.9159,5279406.0],["1990-04-10",0.9109,0.9308,0.9109,0.9284,4897479.0],["1990-04-11",0.9308,0.9433,0.9308,0.9308,3428529.0],["1990-04-12",0.9333,0.9508,0.9234,0.9458,5317599.0],["1990-04-16",0.9458,0.9607,0.9458,0.9508,12850375.0],["1990-04-17",0.9408,0.9483,0.9358,0.9458,6260665.0],["1990-04-18",0.9483,0.9483,0.9308,0.9308,1692230.0],["1990-04-19",0.9209,0.9259,0.9184,0.9209,4982678.0],["1990-04-20",0.9159,0.9234,0.9134,0.9159,5255903.0],["1990-04-23",0.9109,0.9134,0.901,0.9035,3875090.0],["1990-04-24",0.906,0.9084,0.886,0.886,3540170.0],["1990-04-25",0.8935,0.906,0.891,0.901,4430353.0],["1990-04-26",0.9159,0.9159,0.906,0.9109,4212949.0],["1990-04-27",0.9159,0.9209,0.9159,0.9159,2564787.0],["1990-04-30",0.9209,0.9209,0.9134,0.9159,4168880.0],["1990-05-01",0.9234,0.9259,0.9184,0.9209,4856349.0],["1990-05-02",0.9209,0.9508,0.9209,0.9458,4744709.0],["1990-05-03",0.9483,0.9557,0.9408,0.9433,5297034.0],["1990-05-04",0.9508,0.9657,0.9483,0.9657,6771860.0],["1990-05-07",0.9607,0.9856,0.9607,0.9756,6169590.0],["1990-05-08",0.9657,0.9756,0.9557,0.9732,4630130.0],["1990-05-09",0.9682,0.9682,0.9582,0.9582,6554455.0],["1990-05-10",0.9632,0.9781,0.9632,0.9756,6078515.0],["1990-05-11",0.9956,1.0005,0.9881,0.998,8696184.0],["1990-05-14",1.003,1.0279,0.9657,0.9707,20039416.0],["1990-05-15",0.9557,0.9657,0.9532,0.9632,34038509.0],["1990-05-16",0.9632,0.9881,0.9632,0.9856,22066567.0],["1990-05-17",0.9906,1.0005,0.9806,0.9856,10194513.0],["1990-05-18",0.9856,0.9881,0.9657,0.9657,5182456.0],["1990-05-21",0.9657,0.9931,0.9657,0.9906,6334112.0],["1990-05-22",0.9906,1.018,0.9906,1.0155,14663059.0],["1990-05-23",1.0155,1.0254,1.013,1.0254,8854831.0],["1990-05-24",1.0279,1.0279,1.0155,1.018,4130687.0],["1990-05-25",1.018,1.018,1.0105,1.013,2770440.0],["1990-05-29",1.0204,1.0254,1.0204,1.0254,3880966.0],["1990-05-30",1.0305,1.033,1.0255,1.0255,5916931.0],["1990-05-31",1.028,1.028,1.0155,1.023,5561445.0],["1990-06-01",1.028,1.038,1.0255,1.028,6043260.0],["1990-06-04",1.0355,1.053,1.0355,1.0505,7744304.0],["1990-06-05",1.0555,1.0654,1.0555,1.0555,9180938.0],["1990-06-06",1.0505,1.053,1.0405,1.0505,5000306.0],["1990-06-07",1.053,1.0555,1.0405,1.043,4459732.0],["1990-06-08",1.0455,1.0505,1.038,1.048,4356906.0],["1990-06-11",1.038,1.043,1.033,1.038,6154901.0],["1990-06-12",1.033,1.058,1.033,1.058,8934154.0],["1990-06-13",1.0879,1.0879,1.0679,1.0679,11645836.0],["1990-06-14",1.0779,1.0779,1.058,1.0654,7059774.0],["1990-06-15",1.0704,1.0704,1.0505,1.058,3193497.0],["1990-06-18",1.0605,1.0605,1.048,1.0505,3836897.0],["1990-06-19",1.053,1.053,1.038,1.0455,3910345.0],["1990-06-20",1.043,1.043,1.033,1.0355,5041436.0],["1990-06-21",1.043,1.043,1.0305,1.038,5737719.0],["1990-06-22",1.0355,1.043,1.0305,1.033,5699526.0],["1990-06-25",1.033,1.0355,1.0081,1.013,1786243.0],["1990-06-26",1.018,1.0255,1.0105,1.0155,4556683.0],["1990-06-27",1.0105,1.0255,1.0056,1.0255,4101308.0],["1990-06-28",1.0355,1.0505,1.033,1.0505,5846421.0],["1990-06-29",1.053,1.0654,1.048,1.0605,5361668.0],["1990-07-02",1.0605,1.0754,1.0605,1.0729,7512210.0],["1990-07-03",1.0679,1.0729,1.0629,1.0704,6977513.0],["1990-07-05",1.0754,1.0754,1.0629,1.0654,3654748.0],["1990-07-06",1.0654,1.0729,1.0654,1.0729,5217710.0],["1990-07-09",1.0704,1.0779,1.0704,1.0779,5182456.0],["1990-07-10",1.0779,1.0779,1.0605,1.0605,5050250.0],["1990-07-11",1.0679,1.0754,1.0679,1.0754,6466318.0],["1990-07-12",1.0779,1.1004,1.0754,1.0979,8149735.0],["1990-07-13",1.1079,1.1104,1.1054,1.1079,9603995.0],["1990-07-16",1.1128,1.1178,1.1079,1.1153,6428125.0],["1990-07-17",1.1203,1.1278,1.1128,1.1128,7985212.0],["1990-07-18",1.1128,1.1128,1.0979,1.1029,3340392.0],["1990-07-19",1.0979,1.1004,1.0754,1.0904,3922097.0],["1990-07-20",1.0854,1.0954,1.0779,1.0779,5975689.0],["1990-07-23",0.9581,1.013,0.9557,0.9956,57062832.0],["1990-07-24",0.9956,0.9956,0.8983,0.9606,78042376.0],["1990-07-25",0.9581,0.9781,0.9082,0.9182,43284081.0],["1990-07-26",0.9257,0.9507,0.9207,0.9382,30806819.0],["1990-07-27",0.9332,0.9532,0.9182,0.9282,31091796.0],["1990-07-30",0.8983,0.9207,0.8933,0.9033,17189653.0],["1990-07-31",0.9033,0.9033,0.8234,0.8459,68344368.0],["1990-08-01",0.8633,0.9182,0.8633,0.8883,31523667.0],["1990-08-02",0.8633,0.9008,0.8633,0.9008,10870230.0],["1990-08-03",0.8958,0.8958,0.8434,0.8733,18737926.0],["1990-08-06",0.8384,0.8384,0.8184,0.8209,11078821.0],["1990-08-07",0.8284,0.8334,0.7785,0.7885,17101516.0],["1990-08-08",0.7835,0.8234,0.7685,0.8184,27260774.0],["1990-08-09",0.8109,0.8658,0.8109,0.8608,16226022.0],["1990-08-10",0.8683,0.8683,0.8534,0.8658,11164020.0],["1990-08-13",0.8534,0.8833,0.8484,0.8783,6342926.0],["1990-08-14",0.8833,0.8908,0.8758,0.8858,13658297.0],["1990-08-15",0.8908,0.8958,0.8783,0.8858,14054914.0],["1990-08-16",0.8833,0.8833,0.8334,0.8334,19360761.0],["1990-08-17",0.8184,0.8184,0.7735,0.8109,20726885.0],["1990-08-20",0.801,0.8059,0.776,0.7885,10288526.0],["1990-08-21",0.7885,0.7885,0.7685,0.7735,9938916.0],["1990-08-22",0.7835,0.7885,0.7535,0.756,10547061.0],["1990-08-23",0.6986,0.7436,0.6937,0.7186,22554258.0],["1990-08-24",0.7286,0.7785,0.7236,0.7785,21182259.0],["1990-08-27",0.8184,0.8184,0.8034,0.8159,14760010.0],["1990-08-28",0.806,0.821,0.801,0.8185,9512920.0],["1990-08-29",0.8185,0.8486,0.816,0.8335,16760720.0],["1990-08-30",0.8511,0.8586,0.8335,0.8461,7374129.0],["1990-08-31",0.8461,0.8561,0.8285,0.8561,5978627.0],["1990-09-04",0.8511,0.8611,0.8436,0.8611,3739947.0],["1990-09-05",0.8561,0.8686,0.8461,0.8536,5781787.0],["1990-09-06",0.8536,0.8561,0.8386,0.8511,5379295.0],["1990-09-07",0.8461,0.8561,0.8411,0.8486,5035561.0],["1990-09-10",0.8461,0.8761,0.8461,0.8611,11713407.0],["1990-09-11",0.8661,0.8761,0.8561,0.8761,9962419.0],["1990-09-12",0.8811,0.8861,0.8711,0.8811,4277582.0],["1990-09-13",0.8786,0.8836,0.8711,0.8711,3672375.0],["1990-09-14",0.8711,0.8711,0.8511,0.8561,5508563.0],["1990-09-17",0.8611,0.8611,0.831,0.831,4583124.0],["1990-09-18",0.826,0.826,0.791,0.801,11128765.0],["1990-09-19",0.801,0.811,0.771,0.786,9468852.0],["1990-09-20",0.781,0.791,0.761,0.776,7761932.0],["1990-09-21",0.801,0.801,0.7835,0.786,8966471.0],["1990-09-24",0.776,0.776,0.7459,0.7685,7462266.0],["1990-09-25",0.781,0.816,0.7685,0.811,8499345.0],["1990-09-26",0.821,0.826,0.786,0.801,7518086.0],["1990-09-27",0.806,0.816,0.781,0.7935,6160776.0],["1990-09-28",0.781,0.8461,0.781,0.8436,12791617.0],["1990-10-01",0.8661,0.8861,0.8536,0.8861,13693552.0],["1990-10-02",0.8961,0.9212,0.8911,0.9061,14953911.0],["1990-10-03",0.8986,0.9136,0.8986,0.9011,11357921.0],["1990-10-04",0.8961,0.9136,0.8961,0.9011,6522138.0],["1990-10-05",0.8911,0.9187,0.8836,0.9111,7914703.0],["1990-10-08",0.9111,0.9262,0.9111,0.9212,3704692.0],["1990-10-09",0.9111,0.9111,0.8761,0.8836,14442716.0],["1990-10-10",0.8836,0.8836,0.8586,0.8586,9227944.0],["1990-10-11",0.8586,0.8586,0.811,0.8235,11228654.0],["1990-10-12",0.8335,0.8661,0.8085,0.8661,12030701.0],["1990-10-15",0.8711,0.8711,0.8411,0.8636,4536118.0],["1990-10-16",0.8586,0.8861,0.7309,0.7309,43090179.0],["1990-10-17",0.6708,0.7184,0.6708,0.7159,117612951.0],["1990-10-18",0.7209,0.781,0.7209,0.7434,59548295.0],["1990-10-19",0.761,0.761,0.6909,0.7309,22090070.0],["1990-10-22",0.7359,0.7534,0.7084,0.7359,10376663.0],["1990-10-23",0.7409,0.7585,0.7409,0.7484,13652421.0],["1990-10-24",0.7459,0.7484,0.7384,0.7384,4988554.0],["1990-10-25",0.7384,0.7409,0.7359,0.7409,4762336.0],["1990-10-26",0.7334,0.7359,0.7134,0.7134,4956237.0],["1990-10-29",0.7109,0.7109,0.6608,0.6758,17339486.0],["1990-10-30",0.6758,0.6859,0.6558,0.6708,16355289.0],["1990-10-31",0.6758,0.7109,0.6758,0.7109,14698314.0],["1990-11-01",0.7159,0.7309,0.7059,0.7134,8916527.0],["1990-11-02",0.7159,0.7384,0.7159,0.7384,9589306.0],["1990-11-05",0.761,0.7685,0.7559,0.761,14383958.0],["1990-11-06",0.7509,0.7585,0.7484,0.7534,5026747.0],["1990-11-07",0.7534,0.7534,0.7409,0.7434,8787259.0],["1990-11-08",0.7409,0.766,0.7334,0.7559,7124408.0],["1990-11-09",0.761,0.801,0.7585,0.801,7200793.0],["1990-11-12",0.8135,0.8411,0.811,0.826,24807628.0],["1990-11-13",0.8285,0.8561,0.826,0.831,10852603.0],["1990-11-14",0.8411,0.8561,0.831,0.8411,10408980.0],["1990-11-15",0.836,0.836,0.821,0.8285,6457504.0],["1990-11-16",0.836,0.8511,0.826,0.8386,6178404.0],["1990-11-19",0.8386,0.8411,0.821,0.8235,4882790.0],["1990-11-20",0.8185,0.8235,0.8135,0.821,5446867.0],["1990-11-21",0.821,0.821,0.801,0.8085,8381829.0],["1990-11-23",0.8035,0.821,0.801,0.811,2297438.0],["1990-11-26",0.8035,0.806,0.791,0.801,8164424.0],["1990-11-27",0.806,0.821,0.806,0.816,5247089.0],["1990-11-28",0.821,0.821,0.796,0.796,5479184.0],["1990-11-29",0.7985,0.8035,0.786,0.7985,3431467.0],["1990-11-30",0.796,0.821,0.796,0.8185,9304329.0],["1990-12-03",0.8502,0.8502,0.82,0.8226,13546657.0],["1990-12-04",0.8251,0.8527,0.82,0.8502,6334112.0],["1990-12-05",0.8527,0.9005,0.8527,0.9005,15867598.0],["1990-12-06",0.9257,0.9357,0.8955,0.898,20142242.0],["1990-12-07",0.9056,0.9056,0.8905,0.9005,7459328.0],["1990-12-10",0.898,0.9056,0.8854,0.8854,5153077.0],["1990-12-11",0.9005,0.9106,0.8955,0.9081,7218420.0],["1990-12-12",0.9106,0.9207,0.9081,0.9131,7556279.0],["1990-12-13",0.9181,0.9181,0.9106,0.9156,5349916.0],["1990-12-14",0.9156,0.9156,0.903,0.903,5646644.0],["1990-12-17",0.903,0.903,0.8955,0.9005,3522542.0],["1990-12-18",0.9005,0.9257,0.898,0.9257,9880158.0],["1990-12-19",0.9332,0.9357,0.9232,0.9232,10576440.0],["1990-12-20",0.9131,0.9458,0.9106,0.9282,16840043.0],["1990-12-21",0.9282,0.9307,0.9232,0.9257,5620203.0],["1990-12-24",0.9257,0.9257,0.9232,0.9232,437747.0],["1990-12-26",0.9257,0.9257,0.9156,0.9207,3316889.0],["1990-12-27",0.9232,0.9232,0.9181,0.9207,846115.0],["1990-12-28",0.9156,0.9232,0.9106,0.9232,1736299.0],["1990-12-31",0.9257,0.9307,0.9232,0.9307,5361668.0],["1991-01-02",0.9307,0.981,0.9307,0.9609,37493480.0],["1991-01-03",0.9609,0.9609,0.9458,0.9584,9841965.0],["1991-01-04",0.9634,0.9735,0.9559,0.9684,11119952.0],["1991-01-07",0.9357,0.9383,0.8779,0.9207,57953015.0],["1991-01-08",0.9156,0.9181,0.898,0.903,24784124.0],["1991-01-09",0.9056,0.9156,0.8905,0.8955,17674406.0],["1991-01-10",0.898,0.9156,0.898,0.9156,10785031.0],["1991-01-11",0.9081,0.9232,0.9056,0.9232,10482427.0],["1991-01-14",0.9106,0.9106,0.898,0.9056,6240100.0],["1991-01-15",0.9005,0.9156,0.9005,0.9131,5799415.0],["1991-01-16",0.9131,0.9156,0.903,0.9131,6580896.0],["1991-01-17",0.9357,0.9458,0.9257,0.9458,12571274.0],["1991-01-18",0.9433,0.9609,0.9357,0.9609,6184280.0],["1991-01-21",0.9584,0.9584,0.9408,0.9508,8273126.0],["1991-01-22",0.9508,0.9559,0.9408,0.9458,5758284.0],["1991-01-23",0.9483,0.9584,0.9458,0.9584,3851587.0],["1991-01-24",0.9609,0.9634,0.9508,0.9534,11237468.0],["1991-01-25",0.9584,0.9659,0.9559,0.9634,20230379.0],["1991-01-28",0.9659,0.971,0.9559,0.9559,7844193.0],["1991-01-29",0.9584,0.9584,0.9508,0.9534,6401684.0],["1991-01-30",0.9508,0.981,0.9508,0.9785,9468852.0],["1991-01-31",0.9785,0.9785,0.9609,0.9659,7471080.0],["1991-02-01",0.971,0.9735,0.9483,0.9559,20588803.0],["1991-02-04",0.9559,0.9735,0.9433,0.9735,28538761.0],["1991-02-05",0.9835,1.0464,0.981,1.0414,49785653.0],["1991-02-06",1.0414,1.0615,1.0238,1.0489,22568948.0],["1991-02-07",1.0414,1.0489,1.0137,1.0162,15094930.0],["1991-02-08",1.0112,1.0464,1.0112,1.0464,13649483.0],["1991-02-11",1.0414,1.0741,1.0389,1.0666,11266847.0],["1991-02-12",1.0565,1.0691,1.0338,1.0364,8082163.0],["1991-02-13",1.0389,1.0464,1.0213,1.0439,10500055.0],["1991-02-14",1.0489,1.0515,1.0338,1.0464,12518392.0],["1991-02-15",1.0515,1.0515,1.0364,1.0414,12888567.0],["1991-02-19",1.0464,1.0489,1.0414,1.0464,4586062.0],["1991-02-20",1.0454,1.0454,1.005,1.005,12324491.0],["1991-02-21",1.0126,1.0277,1.0126,1.0277,13141227.0],["1991-02-22",1.0202,1.0404,1.0101,1.0151,38562875.0],["1991-02-25",1.0303,1.0378,1.0227,1.0353,5884614.0],["1991-02-26",1.0303,1.0353,1.0202,1.0328,9119242.0],["1991-02-27",1.0378,1.0555,1.0378,1.0555,9918350.0],["1991-02-28",1.0555,1.058,1.0479,1.053,13652421.0],["1991-03-01",1.0505,1.058,1.0454,1.058,6510386.0],["1991-03-04",1.058,1.0808,1.058,1.0707,14862836.0],["1991-03-05",1.0656,1.0757,1.058,1.0732,19554662.0],["1991-03-06",1.0782,1.0808,1.0555,1.0606,8525786.0],["1991-03-07",1.058,1.0656,1.0479,1.053,8822514.0],["1991-03-08",1.0555,1.0555,1.0479,1.0505,7312433.0],["1991-03-11",1.0505,1.053,1.0429,1.0479,5899303.0],["1991-03-12",1.0454,1.0454,1.0353,1.0378,2523656.0],["1991-03-13",1.0404,1.0479,1.0353,1.0479,6965761.0],["1991-03-14",1.053,1.053,1.0429,1.0454,4615441.0],["1991-03-15",1.0479,1.0479,1.0404,1.0404,3117112.0],["1991-03-18",1.0353,1.0353,1.0252,1.0328,7985212.0],["1991-03-19",1.0277,1.0277,1.0151,1.0252,5358730.0],["1991-03-20",1.0277,1.0404,1.0277,1.0303,8663867.0],["1991-03-21",1.0277,1.0303,0.9899,1.005,27293091.0],["1991-03-22",1.0,1.0,0.9747,0.9848,40331491.0],["1991-03-25",0.9924,1.0176,0.9924,1.0126,6566207.0],["1991-03-26",1.0176,1.0378,1.0151,1.0378,6478070.0],["1991-03-27",1.0429,1.0505,1.0252,1.0303,18570466.0],["1991-03-28",1.0277,1.0378,1.0277,1.0353,7617975.0],["1991-04-01",1.0353,1.0353,1.0227,1.0277,7180228.0],["1991-04-02",1.0252,1.0353,1.0227,1.0328,7723739.0],["1991-04-03",1.0555,1.0606,1.0454,1.0479,13314563.0],["1991-04-04",1.053,1.0656,1.0505,1.0505,8240810.0],["1991-04-05",1.058,1.0631,1.0479,1.0555,9809648.0],["1991-04-08",1.0555,1.0555,1.0429,1.0505,6055012.0],["1991-04-09",1.0505,1.0505,1.0252,1.0277,14621928.0],["1991-04-10",1.0378,1.0505,1.0328,1.0378,11895557.0],["1991-04-11",1.0353,1.0555,1.0353,1.0555,9565802.0],["1991-04-12",1.0808,1.0808,1.0606,1.0681,10247395.0],["1991-04-15",1.0656,1.0757,1.058,1.0707,5614327.0],["1991-04-16",1.0707,1.0909,1.0707,1.0909,11172834.0],["1991-04-17",1.0959,1.0984,1.0858,1.0909,10015301.0],["1991-04-18",1.0909,1.0959,1.0858,1.0934,9433597.0],["1991-04-19",1.0858,1.0883,1.0782,1.0833,6428125.0],["1991-04-22",1.0808,1.0808,1.0505,1.0631,6410498.0],["1991-04-23",1.0656,1.0732,1.0631,1.0681,4944486.0],["1991-04-24",1.0732,1.0883,1.0681,1.0782,3490225.0],["1991-04-25",1.0808,1.0833,1.0656,1.0782,5893427.0],["1991-04-26",1.0732,1.0782,1.0707,1.0732,3202311.0],["1991-04-29",1.0782,1.0782,1.0252,1.0277,11663463.0],["1991-04-30",1.0252,1.0555,1.0252,1.0479,15570870.0],["1991-05-01",1.058,1.0934,1.0555,1.0883,7811876.0],["1991-05-02",1.106,1.1262,1.101,1.1111,9280826.0],["1991-05-03",1.106,1.1085,1.0883,1.0984,3742885.0],["1991-05-06",1.0959,1.0984,1.0909,1.0959,1633472.0],["1991-05-07",1.0984,1.106,1.0959,1.1035,2115288.0],["1991-05-08",1.1035,1.1111,1.0934,1.1085,3187622.0],["1991-05-09",1.1111,1.1237,1.1085,1.1212,3243442.0],["1991-05-10",1.1262,1.1262,1.106,1.1085,4738833.0],["1991-05-13",1.1136,1.1212,1.106,1.1136,3742885.0],["1991-05-14",1.1111,1.1136,1.1035,1.106,3269883.0],["1991-05-15",1.101,1.101,1.0833,1.0858,6104956.0],["1991-05-16",1.0909,1.0909,1.0858,1.0883,7012767.0],["1991-05-17",1.0858,1.106,1.0808,1.0909,7115594.0],["1991-05-20",1.0858,1.0909,1.0833,1.0858,4665385.0],["1991-05-21",1.0858,1.0934,1.0858,1.0909,2074157.0],["1991-05-22",1.0934,1.0984,1.0858,1.0934,6859997.0],["1991-05-23",1.0959,1.0984,1.0883,1.0883,9104552.0],["1991-05-24",1.0883,1.0934,1.0833,1.0883,7650292.0],["1991-05-28",1.0909,1.0909,1.0833,1.0883,9216192.0],["1991-05-29",1.0848,1.0924,1.0772,1.0873,3604803.0],["1991-05-30",1.0873,1.1025,1.0848,1.1,8716749.0],["1991-05-31",1.0949,1.0975,1.0899,1.0949,5473308.0],["1991-06-03",1.0823,1.0873,1.0747,1.0747,6228348.0],["1991-06-04",1.0696,1.0873,1.0696,1.0848,11854427.0],["1991-06-05",1.0823,1.0924,1.0797,1.0848,14854022.0],["1991-06-06",1.0848,1.0975,1.0823,1.0924,3716444.0],["1991-06-07",1.0873,1.0899,1.0823,1.0899,2720495.0],["1991-06-10",1.0899,1.0924,1.0848,1.0924,2503091.0],["1991-06-11",1.0924,1.1051,1.0924,1.1,3117112.0],["1991-06-12",1.0899,1.0975,1.0873,1.0924,5446867.0],["1991-06-13",1.0949,1.0975,1.0797,1.0899,6016819.0],["1991-06-14",1.0899,1.0975,1.0899,1.0975,4107184.0],["1991-06-17",1.0924,1.0975,1.0899,1.0949,6342926.0],["1991-06-18",1.0949,1.0949,1.0772,1.0772,6598523.0],["1991-06-19",1.0747,1.0747,1.0645,1.0671,4245266.0],["1991-06-20",1.0645,1.0772,1.062,1.0721,7159662.0],["1991-06-21",1.0671,1.0772,1.0671,1.0696,7139097.0],["1991-06-24",1.0696,1.0696,1.0392,1.0442,10658701.0],["1991-06-25",1.0417,1.0569,1.0417,1.0468,5109008.0],["1991-06-26",1.0442,1.0518,1.0392,1.0518,2958465.0],["1991-06-27",1.0544,1.0671,1.0544,1.0645,7291868.0],["1991-06-28",1.0645,1.0671,1.0595,1.0645,4071929.0],["1991-07-01",1.0747,1.0772,1.0645,1.0696,8593358.0],["1991-07-02",1.0696,1.0696,1.0595,1.0671,18632162.0],["1991-07-03",1.062,1.0671,1.0595,1.0645,4574310.0],["1991-07-05",1.0645,1.0721,1.062,1.0696,2932024.0],["1991-07-08",1.0671,1.1025,1.0671,1.1025,11058256.0],["1991-07-09",1.1025,1.1127,1.1025,1.1076,18978834.0],["1991-07-10",1.1127,1.1304,1.1076,1.1203,21996057.0],["1991-07-11",1.1253,1.1507,1.1228,1.1482,27090376.0],["1991-07-12",1.1583,1.176,1.1482,1.1735,18391254.0],["1991-07-15",1.1684,1.2039,1.1684,1.1989,15074365.0],["1991-07-16",1.1963,1.2166,1.1963,1.2065,14539667.0],["1991-07-17",1.1989,1.2014,1.1836,1.1862,9897785.0],["1991-07-18",1.1912,1.1989,1.1811,1.1963,3587176.0],["1991-07-19",1.1989,1.2115,1.1963,1.1963,6281230.0],["1991-07-22",1.2065,1.2217,1.2039,1.2039,8226120.0],["1991-07-23",1.209,1.209,1.1887,1.1963,9762642.0],["1991-07-24",1.2014,1.2394,1.2014,1.2293,8966471.0],["1991-07-25",1.2267,1.2318,1.2191,1.2217,5438053.0],["1991-07-26",1.2242,1.2242,1.2014,1.2014,6716039.0],["1991-07-29",1.2065,1.2242,1.2065,1.2217,4879852.0],["1991-07-30",1.2166,1.2622,1.2166,1.2622,9944792.0],["1991-07-31",1.2622,1.3332,1.2622,1.2977,17668531.0],["1991-08-01",1.318,1.318,1.2825,1.2977,13652421.0],["1991-08-02",1.2977,1.3028,1.2774,1.2901,7808938.0],["1991-08-05",1.2901,1.2952,1.28,1.2876,7268365.0],["1991-08-06",1.285,1.3357,1.2825,1.3281,8393580.0],["1991-08-07",1.3332,1.3585,1.3332,1.3332,13784627.0],["1991-08-08",1.3357,1.3433,1.3281,1.3332,4450919.0],["1991-08-09",1.3357,1.3509,1.3306,1.3332,9377777.0],["1991-08-12",1.3332,1.3433,1.3306,1.3332,4677137.0],["1991-08-13",1.3281,1.3433,1.323,1.3433,4794653.0],["1991-08-14",1.3585,1.3737,1.3585,1.3636,7565093.0],["1991-08-15",1.3687,1.3737,1.3433,1.3459,8017529.0],["1991-08-16",1.3484,1.3509,1.3281,1.3332,6592648.0],["1991-08-19",1.3028,1.3129,1.2825,1.3104,4844597.0],["1991-08-20",1.3154,1.3332,1.3104,1.3281,3851587.0],["1991-08-21",1.3687,1.4143,1.3636,1.4118,11078821.0],["1991-08-22",1.4067,1.4067,1.3788,1.3839,11742786.0],["1991-08-23",1.3737,1.3763,1.3535,1.3535,7673795.0],["1991-08-26",1.3535,1.3535,1.323,1.323,9686256.0],["1991-08-27",1.322,1.3297,1.2915,1.3297,9142745.0],["1991-08-28",1.3322,1.378,1.3322,1.3729,8737315.0],["1991-08-29",1.378,1.3907,1.3754,1.3881,8402394.0],["1991-08-30",1.383,1.3856,1.3805,1.3856,2588290.0],["1991-09-03",1.3805,1.383,1.3678,1.378,3948538.0],["1991-09-04",1.3805,1.3805,1.3347,1.3347,11108200.0],["1991-09-05",1.3373,1.3373,1.3169,1.3169,8655053.0],["1991-09-06",1.3195,1.3424,1.3119,1.3398,4254079.0],["1991-09-09",1.3271,1.3271,1.3119,1.3169,19184487.0],["1991-09-10",1.2508,1.2864,1.2508,1.2737,26247199.0],["1991-09-11",1.2788,1.2915,1.2585,1.2915,11187523.0],["1991-09-12",1.2941,1.2991,1.2814,1.289,10867292.0],["1991-09-13",1.2966,1.3119,1.2915,1.3068,12565398.0],["1991-09-16",1.3068,1.3093,1.3017,1.3068,3501977.0],["1991-09-17",1.3017,1.3068,1.2864,1.2941,6375243.0],["1991-09-18",1.289,1.289,1.2636,1.2737,130621972.0],["1991-09-19",1.2737,1.3068,1.2737,1.2966,7526900.0],["1991-09-20",1.3068,1.322,1.3042,1.3169,3642996.0],["1991-09-23",1.3093,1.3119,1.2864,1.2941,3825146.0],["1991-09-24",1.2991,1.2991,1.2712,1.2737,5946310.0],["1991-09-25",1.2763,1.2763,1.2432,1.2559,5423363.0],["1991-09-26",1.2483,1.2483,1.2,1.2051,21182259.0],["1991-09-27",1.2102,1.2254,1.1949,1.2,18200291.0],["1991-09-30",1.2,1.2051,1.172,1.1975,15306459.0],["1991-10-01",1.2152,1.2229,1.2102,1.2127,11819172.0],["1991-10-02",1.2,1.2,1.1695,1.2,22289847.0],["1991-10-03",1.2,1.2102,1.1898,1.2076,7268365.0],["1991-10-04",1.2025,1.2076,1.1949,1.1975,5543817.0],["1991-10-07",1.1949,1.1975,1.139,1.1441,11401990.0],["1991-10-08",1.1593,1.1797,1.1568,1.1797,9642188.0],["1991-10-09",1.1797,1.2051,1.1797,1.1924,10394290.0],["1991-10-10",1.2,1.2051,1.1644,1.1822,7089153.0],["1991-10-11",1.1847,1.1873,1.1771,1.1847,4165942.0],["1991-10-14",1.1822,1.2051,1.1822,1.2025,2071220.0],["1991-10-15",1.2025,1.2153,1.1949,1.2,5194207.0],["1991-10-16",1.2,1.2203,1.1975,1.2203,9016415.0],["1991-10-17",1.2254,1.2508,1.2153,1.2458,6475132.0],["1991-10-18",1.2458,1.261,1.2102,1.2229,12920884.0],["1991-10-21",1.2229,1.2229,1.1847,1.1898,5114884.0],["1991-10-22",1.2661,1.2814,1.2508,1.2534,18705609.0],["1991-10-23",1.2559,1.2661,1.2229,1.2407,11866178.0],["1991-10-24",1.2356,1.2356,1.2102,1.2127,9016415.0],["1991-10-25",1.2051,1.2051,1.1771,1.1797,2946714.0],["1991-10-28",1.1797,1.1847,1.1644,1.1822,9351336.0],["1991-10-29",1.1873,1.2102,1.1873,1.2051,3936786.0],["1991-10-30",1.2127,1.2432,1.2076,1.2432,5288220.0],["1991-10-31",1.2432,1.2432,1.2102,1.2178,5840545.0],["1991-11-01",1.2203,1.2229,1.2,1.2076,6804176.0],["1991-11-04",1.2102,1.2102,1.1898,1.1975,3980855.0],["1991-11-05",1.2,1.2,1.1797,1.1847,11572388.0],["1991-11-06",1.1822,1.1975,1.1822,1.1975,3510791.0],["1991-11-07",1.1975,1.1975,1.1644,1.1847,8217306.0],["1991-11-08",1.1847,1.1975,1.1847,1.1949,3064230.0],["1991-11-11",1.1924,1.2051,1.1924,1.2051,1762740.0],["1991-11-12",1.2025,1.2229,1.2025,1.2102,2664675.0],["1991-11-13",1.2,1.2102,1.1898,1.2051,5396922.0],["1991-11-14",1.2051,1.2127,1.2,1.2076,6760108.0],["1991-11-15",1.2051,1.2076,1.1669,1.1822,3660623.0],["1991-11-18",1.1873,1.1873,1.1491,1.1593,9574616.0],["1991-11-19",1.1593,1.1593,1.1085,1.1415,19108102.0],["1991-11-20",1.139,1.1797,1.139,1.172,11460748.0],["1991-11-21",1.1746,1.2152,1.1593,1.2152,14328138.0],["1991-11-22",1.2102,1.2203,1.1873,1.2,9888971.0],["1991-11-25",1.2,1.2076,1.1898,1.2,4004358.0],["1991-11-26",1.2,1.2076,1.1873,1.2076,4915107.0],["1991-11-27",1.2178,1.2356,1.2178,1.2356,4171818.0],["1991-11-29",1.2407,1.261,1.2407,1.261,3193497.0],["1991-12-02",1.2559,1.2636,1.2329,1.261,6692536.0],["1991-12-03",1.261,1.2916,1.261,1.2661,9548175.0],["1991-12-04",1.2661,1.2865,1.2482,1.2712,7938206.0],["1991-12-05",1.2738,1.2814,1.2687,1.2763,5514438.0],["1991-12-06",1.284,1.2993,1.2814,1.2993,3880966.0],["1991-12-09",1.2942,1.307,1.2865,1.3019,4118936.0],["1991-12-10",1.2967,1.3197,1.2967,1.3121,9045794.0],["1991-12-11",1.3274,1.3274,1.2993,1.3146,9227944.0],["1991-12-12",1.3121,1.3223,1.2865,1.3121,13590725.0],["1991-12-13",1.3121,1.3146,1.3019,1.3044,5690712.0],["1991-12-16",1.3019,1.3172,1.2916,1.3172,4794653.0],["1991-12-17",1.3121,1.3299,1.307,1.3223,4259955.0],["1991-12-18",1.3223,1.3299,1.3172,1.3299,5062002.0],["1991-12-19",1.3197,1.3376,1.3172,1.3376,3369771.0],["1991-12-20",1.3478,1.4244,1.3478,1.4244,13725869.0],["1991-12-23",1.404,1.4908,1.3989,1.4831,13843385.0],["1991-12-24",1.4703,1.478,1.4423,1.4627,4944486.0],["1991-12-26",1.4627,1.4959,1.4474,1.4754,8740253.0],["1991-12-27",1.4805,1.552,1.4729,1.5367,13837509.0],["1991-12-30",1.5316,1.5393,1.5112,1.5393,9874282.0],["1991-12-31",1.5341,1.5469,1.5112,1.5112,6266541.0],["1992-01-02",1.4754,1.4984,1.4754,1.4933,7327123.0],["1992-01-03",1.4933,1.4933,1.455,1.4652,3023099.0],["1992-01-06",1.4601,1.4959,1.4601,1.4933,5558507.0],["1992-01-07",1.4805,1.5214,1.4754,1.4908,13769937.0],["1992-01-08",1.4703,1.501,1.4703,1.4805,12027763.0],["1992-01-09",1.4754,1.4984,1.4703,1.4984,9348398.0],["1992-01-10",1.4805,1.4882,1.4703,1.4703,4868100.0],["1992-01-13",1.4244,1.4805,1.4244,1.4627,884308.0],["1992-01-14",1.5214,1.5214,1.5061,1.5112,16005679.0],["1992-01-15",1.5214,1.5341,1.4959,1.4959,6478070.0],["1992-01-16",1.501,1.501,1.4397,1.4474,6310609.0],["1992-01-17",1.4448,1.4703,1.4397,1.4601,6243038.0],["1992-01-20",1.4397,1.4652,1.4346,1.4346,7650292.0],["1992-01-21",1.4091,1.4244,1.3912,1.3989,7841255.0],["1992-01-22",1.404,1.4142,1.3989,1.4142,3284572.0],["1992-01-23",1.4142,1.432,1.4065,1.4244,4098371.0],["1992-01-24",1.4244,1.4269,1.4142,1.4167,1803871.0],["1992-01-27",1.4218,1.4397,1.4193,1.4295,6005068.0],["1992-01-28",1.4346,1.4601,1.4346,1.4448,3737009.0],["1992-01-29",1.4295,1.4346,1.3886,1.3912,4127750.0],["1992-01-30",1.3963,1.3989,1.3682,1.3861,3405026.0],["1992-01-31",1.3937,1.3989,1.3886,1.3886,3278696.0],["1992-02-03",1.3937,1.3963,1.3835,1.3861,4777025.0],["1992-02-04",1.3886,1.4295,1.3835,1.4295,1589404.0],["1992-02-05",1.4346,1.4346,1.4091,1.4142,3513728.0],["1992-02-06",1.4142,1.432,1.4142,1.4244,2262183.0],["1992-02-07",1.4346,1.4499,1.4142,1.4295,6674909.0],["1992-02-10",1.4346,1.4448,1.4346,1.4423,1953704.0],["1992-02-11",1.4448,1.4652,1.4142,1.4167,4506739.0],["1992-02-12",1.4218,1.4652,1.4193,1.4652,5344040.0],["1992-02-13",1.4601,1.4652,1.432,1.4371,6087329.0],["1992-02-14",1.4371,1.4371,1.3886,1.3937,4906293.0],["1992-02-18",1.3861,1.3963,1.3733,1.3733,3563673.0],["1992-02-19",1.3759,1.3784,1.3121,1.3274,6718977.0],["1992-02-20",1.3248,1.3428,1.2608,1.271,31412027.0],["1992-02-21",1.3735,1.3735,1.3043,1.3043,20333206.0],["1992-02-24",1.3094,1.3171,1.3043,1.3146,8728501.0],["1992-02-25",1.3094,1.3402,1.3094,1.3351,7500459.0],["1992-02-26",1.3274,1.3966,1.312,1.3889,13205861.0],["1992-02-27",1.4043,1.4043,1.3786,1.3786,7115594.0],["1992-02-28",1.3812,1.3812,1.3223,1.3504,5452742.0],["1992-03-02",1.3504,1.353,1.3351,1.353,7471080.0],["1992-03-03",1.3479,1.3479,1.2813,1.2966,16746030.0],["1992-03-04",1.3069,1.312,1.2992,1.3018,15321149.0],["1992-03-05",1.2915,1.2941,1.271,1.2761,8240810.0],["1992-03-06",1.2813,1.312,1.271,1.2813,9360149.0],["1992-03-09",1.2864,1.3248,1.2761,1.3223,4168880.0],["1992-03-10",1.3223,1.3248,1.3146,1.3171,4089557.0],["1992-03-11",1.312,1.312,1.2838,1.2915,5311723.0],["1992-03-12",1.2915,1.2966,1.2633,1.2813,6342926.0],["1992-03-13",1.2761,1.312,1.2633,1.3018,4759398.0],["1992-03-16",1.2992,1.3171,1.2864,1.3146,5020871.0],["1992-03-17",1.3274,1.3299,1.312,1.312,8149735.0],["1992-03-18",1.312,1.3376,1.2966,1.3274,8587482.0],["1992-03-19",1.3274,1.3376,1.3274,1.3299,8561041.0],["1992-03-20",1.3351,1.3428,1.3223,1.3299,4577248.0],["1992-03-23",1.3197,1.3376,1.3197,1.3376,7729615.0],["1992-03-24",1.3428,1.3479,1.312,1.312,11663463.0],["1992-03-25",1.312,1.3325,1.2915,1.312,5996254.0],["1992-03-26",1.3069,1.3069,1.2403,1.2761,14757072.0],["1992-03-27",1.2813,1.2864,1.2505,1.2556,16981062.0],["1992-03-30",1.2633,1.2813,1.2633,1.2813,8484655.0],["1992-03-31",1.2761,1.3299,1.2761,1.3274,9630436.0],["1992-04-01",1.3223,1.3556,1.3171,1.3556,10279712.0],["1992-04-02",1.3633,1.3889,1.3607,1.3607,14807016.0],["1992-04-03",1.3633,1.3633,1.3376,1.3504,5678961.0],["1992-04-06",1.3453,1.3581,1.3325,1.353,7703174.0],["1992-04-07",1.353,1.3581,1.3351,1.3376,6287106.0],["1992-04-08",1.3274,1.3428,1.3146,1.3428,10479489.0],["1992-04-09",1.3428,1.3889,1.2966,1.3735,23056639.0],["1992-04-10",1.3838,1.435,1.3633,1.435,12964953.0],["1992-04-13",1.4299,1.4401,1.4145,1.4171,7744304.0],["1992-04-14",1.4196,1.4453,1.4145,1.4299,8904775.0],["1992-04-15",1.435,1.435,1.394,1.3991,6234224.0],["1992-04-16",1.4017,1.4094,1.3581,1.3581,6818866.0],["1992-04-20",1.353,1.353,1.3018,1.3248,7432887.0],["1992-04-21",1.3299,1.3325,1.2582,1.2813,11780979.0],["1992-04-22",1.2813,1.3069,1.2659,1.2941,11378487.0],["1992-04-23",1.2992,1.2992,1.2659,1.271,4597814.0],["1992-04-24",1.2684,1.2684,1.2403,1.2608,8640364.0],["1992-04-27",1.2684,1.271,1.2505,1.2633,4351030.0],["1992-04-28",1.2684,1.2889,1.2608,1.2864,2611793.0],["1992-04-29",1.2889,1.2889,1.2531,1.2736,5291158.0],["1992-04-30",1.2915,1.3171,1.2915,1.3018,9001726.0],["1992-05-01",1.2966,1.312,1.2838,1.2889,3440281.0],["1992-05-04",1.2941,1.3018,1.2633,1.2659,6674909.0],["1992-05-05",1.271,1.2864,1.2684,1.2761,15000917.0],["1992-05-06",1.2864,1.2864,1.2505,1.2633,11199275.0],["1992-05-07",1.2633,1.2684,1.2454,1.2454,7861820.0],["1992-05-08",1.2608,1.2813,1.2608,1.2736,14950973.0],["1992-05-11",1.2813,1.3223,1.271,1.3094,6830618.0],["1992-05-12",1.3709,1.3709,1.3171,1.3223,13690614.0],["1992-05-13",1.3274,1.3325,1.2838,1.2838,8467028.0],["1992-05-14",1.2838,1.2915,1.2556,1.2659,11851489.0],["1992-05-15",1.2403,1.2479,1.2198,1.2223,29578777.0],["1992-05-18",1.2172,1.2454,1.2172,1.2249,11208089.0],["1992-05-19",1.2403,1.2915,1.2326,1.2915,16751906.0],["1992-05-20",1.2992,1.3299,1.2864,1.3069,6854121.0],["1992-05-21",1.3069,1.3069,1.2864,1.2966,8625674.0],["1992-05-22",1.2992,1.3223,1.2992,1.3197,7820690.0],["1992-05-26",1.3146,1.3146,1.2684,1.2684,8828390.0],["1992-05-27",1.2787,1.2864,1.2633,1.271,6954009.0],["1992-05-28",1.271,1.2889,1.271,1.2838,4503801.0],["1992-05-29",1.307,1.3533,1.3018,1.3533,13126537.0],["1992-06-01",1.3559,1.3559,1.3224,1.3224,7059774.0],["1992-06-02",1.3301,1.3378,1.3173,1.3224,3393275.0],["1992-06-03",1.3276,1.3327,1.2967,1.2967,2696992.0],["1992-06-04",1.3121,1.3327,1.3121,1.3121,8969409.0],["1992-06-05",1.3198,1.3198,1.2941,1.307,4066054.0],["1992-06-08",1.3147,1.3147,1.2761,1.2812,4039613.0],["1992-06-09",1.2864,1.2864,1.2246,1.2555,12688790.0],["1992-06-10",1.2555,1.2555,1.2324,1.2349,8540475.0],["1992-06-11",1.2298,1.2812,1.2144,1.2812,3781077.0],["1992-06-12",1.2941,1.307,1.2787,1.289,16387606.0],["1992-06-15",1.2915,1.3018,1.2812,1.2915,7274240.0],["1992-06-16",1.2915,1.2967,1.2761,1.2812,6789487.0],["1992-06-17",1.2555,1.2761,1.2401,1.2555,6151963.0],["1992-06-18",1.2555,1.2812,1.2504,1.2761,12870940.0],["1992-06-19",1.2838,1.3224,1.2787,1.307,9683318.0],["1992-06-22",1.3018,1.3018,1.271,1.2864,6063826.0],["1992-06-23",1.2967,1.3095,1.2915,1.3095,3340392.0],["1992-06-24",1.3095,1.3095,1.2967,1.3044,3487287.0],["1992-06-25",1.3095,1.3224,1.307,1.3147,4024923.0],["1992-06-26",1.3173,1.3378,1.3173,1.3224,2923211.0],["1992-06-29",1.3327,1.3687,1.3327,1.361,8631550.0],["1992-06-30",1.3713,1.4253,1.3713,1.4099,15115496.0],["1992-07-01",1.4047,1.4202,1.3944,1.4022,13091282.0],["1992-07-02",1.415,1.4227,1.4022,1.4047,9492355.0],["1992-07-06",1.4022,1.4485,1.397,1.4408,7203731.0],["1992-07-07",1.4459,1.4716,1.4253,1.4433,15667821.0],["1992-07-08",1.4382,1.4408,1.4253,1.4356,6525076.0],["1992-07-09",1.415,1.4485,1.415,1.4485,6954009.0],["1992-07-10",1.4485,1.4922,1.4356,1.4896,7209607.0],["1992-07-13",1.4665,1.4768,1.4459,1.4459,7673795.0],["1992-07-14",1.451,1.451,1.4305,1.4459,6660219.0],["1992-07-15",1.4459,1.4588,1.4459,1.4562,9204441.0],["1992-07-16",1.4536,1.4562,1.4459,1.451,6093205.0],["1992-07-17",1.4536,1.4536,1.4279,1.4305,7944082.0],["1992-07-20",1.4047,1.415,1.379,1.379,6792425.0],["1992-07-21",1.3764,1.3842,1.3224,1.325,15482733.0],["1992-07-22",1.3224,1.3353,1.307,1.3327,5764160.0],["1992-07-23",1.3378,1.3687,1.3353,1.3661,9677443.0],["1992-07-24",1.3533,1.3584,1.343,1.3559,3504915.0],["1992-07-27",1.3559,1.3559,1.307,1.3173,6622027.0],["1992-07-28",1.3224,1.3404,1.3173,1.3404,15750082.0],["1992-07-29",1.3481,1.3842,1.3481,1.3739,11343232.0],["1992-07-30",1.3661,1.3944,1.3661,1.3944,5761222.0],["1992-07-31",1.4099,1.4202,1.3893,1.4202,4330465.0],["1992-08-03",1.415,1.415,1.3893,1.397,2708744.0],["1992-08-04",1.4047,1.4125,1.3893,1.4125,5358730.0],["1992-08-05",1.4073,1.4176,1.4047,1.4176,3102422.0],["1992-08-06",1.4176,1.4202,1.3944,1.3996,3393275.0],["1992-08-07",1.4099,1.4099,1.3687,1.3713,3613617.0],["1992-08-10",1.3713,1.379,1.3533,1.3739,2858577.0],["1992-08-11",1.3739,1.3996,1.3739,1.3919,3795767.0],["1992-08-12",1.3867,1.4253,1.3764,1.4227,4891604.0],["1992-08-13",1.4227,1.4253,1.397,1.4022,7811876.0],["1992-08-14",1.4022,1.4176,1.4022,1.4125,4186508.0],["1992-08-17",1.4176,1.4459,1.4176,1.4433,9392466.0],["1992-08-18",1.4382,1.4948,1.4382,1.4922,17665593.0],["1992-08-19",1.4819,1.4922,1.4768,1.4871,8355388.0],["1992-08-20",1.4871,1.4871,1.4742,1.4819,6842369.0],["1992-08-21",1.4819,1.4922,1.4356,1.4485,6577958.0],["1992-08-24",1.4099,1.4382,1.4099,1.4382,4741771.0],["1992-08-25",1.4356,1.4485,1.4227,1.4459,6930506.0],["1992-08-26",1.4459,1.4871,1.4433,1.4871,6401684.0],["1992-08-27",1.4871,1.5282,1.4871,1.5205,17321858.0],["1992-08-28",1.5205,1.5334,1.5179,1.5257,7826566.0],["1992-08-31",1.5257,1.5334,1.5205,1.5205,6151963.0],["1992-09-01",1.5205,1.5205,1.4895,1.5024,10162196.0],["1992-09-02",1.4999,1.4999,1.4921,1.4947,2538346.0],["1992-09-03",1.5024,1.5024,1.4947,1.4999,4962113.0],["1992-09-04",1.4921,1.4999,1.4921,1.4921,2174046.0],["1992-09-08",1.4921,1.5024,1.474,1.5024,3883904.0],["1992-09-09",1.4973,1.5179,1.4895,1.5076,8099790.0],["1992-09-10",1.5024,1.5334,1.5024,1.5283,8132107.0],["1992-09-11",1.5205,1.5308,1.5076,1.5283,6151963.0],["1992-09-14",1.5386,1.5696,1.5283,1.567,12718169.0],["1992-09-15",1.5618,1.5618,1.5283,1.5386,7949957.0],["1992-09-16",1.5076,1.5283,1.5076,1.5205,7894137.0],["1992-09-17",1.5283,1.5386,1.5128,1.5179,3825146.0],["1992-09-18",1.5179,1.5205,1.505,1.5128,4777025.0],["1992-09-21",1.5179,1.5231,1.5024,1.5076,7432887.0],["1992-09-22",1.5076,1.5076,1.4844,1.487,9298454.0],["1992-09-23",1.4947,1.5179,1.4947,1.5154,12656473.0],["1992-09-24",1.5283,1.5283,1.4973,1.5154,6501573.0],["1992-09-25",1.5128,1.5128,1.4508,1.4534,7844193.0],["1992-09-28",1.4534,1.4844,1.4456,1.4766,4594876.0],["1992-09-29",1.4715,1.4766,1.4611,1.4611,6580896.0],["1992-09-30",1.4586,1.4999,1.4586,1.4999,4168880.0],["1992-10-01",1.4973,1.5154,1.4818,1.487,6977513.0],["1992-10-02",1.4895,1.4895,1.4611,1.4715,6337050.0],["1992-10-05",1.4637,1.4663,1.4198,1.4456,9521734.0],["1992-10-06",1.4379,1.4456,1.4302,1.4302,2967279.0],["1992-10-07",1.4302,1.4405,1.4224,1.425,3316889.0],["1992-10-08",1.425,1.4611,1.425,1.456,6193093.0],["1992-10-09",1.4508,1.4508,1.4405,1.4405,3731133.0],["1992-10-12",1.4405,1.4508,1.4405,1.4456,2024213.0],["1992-10-13",1.4431,1.474,1.4431,1.4663,6219534.0],["1992-10-14",1.4663,1.4663,1.456,1.4637,3219938.0],["1992-10-15",1.4482,1.4844,1.4482,1.4818,6140211.0],["1992-10-16",1.4766,1.4766,1.456,1.4689,8038094.0],["1992-10-19",1.4663,1.4792,1.4663,1.4715,4918045.0],["1992-10-20",1.474,1.487,1.4715,1.4766,9800834.0],["1992-10-21",1.474,1.4844,1.4611,1.474,10470676.0],["1992-10-22",1.474,1.474,1.4586,1.4611,12859188.0],["1992-10-23",1.4637,1.4715,1.4431,1.4431,12068893.0],["1992-10-26",1.4482,1.4637,1.394,1.3966,23641281.0],["1992-10-27",1.3992,1.4043,1.3837,1.3992,13502588.0],["1992-10-28",1.4043,1.4198,1.3372,1.3501,20189249.0],["1992-10-29",1.3785,1.3811,1.3269,1.3527,32460857.0],["1992-10-30",1.3734,1.3811,1.363,1.3656,21188135.0],["1992-11-02",1.3837,1.4224,1.3785,1.4198,11346170.0],["1992-11-03",1.4198,1.4353,1.394,1.3992,13863950.0],["1992-11-04",1.3992,1.4069,1.363,1.3708,13620104.0],["1992-11-05",1.3656,1.3759,1.3527,1.3656,12127651.0],["1992-11-06",1.3759,1.4043,1.3682,1.3992,8337760.0],["1992-11-09",1.4043,1.4095,1.3837,1.3863,8067473.0],["1992-11-10",1.3863,1.4069,1.3811,1.4069,15735392.0],["1992-11-11",1.4069,1.4689,1.4069,1.4663,10635198.0],["1992-11-12",1.4715,1.4766,1.456,1.4637,5764160.0],["1992-11-13",1.4663,1.4663,1.4405,1.4431,7133221.0],["1992-11-16",1.4405,1.4405,1.4224,1.4276,7609161.0],["1992-11-17",1.4276,1.4353,1.4173,1.4224,8942968.0],["1992-11-18",1.425,1.4302,1.4173,1.4302,7150849.0],["1992-11-19",1.4302,1.4431,1.4302,1.4431,6407560.0],["1992-11-20",1.4431,1.456,1.4327,1.4431,10561751.0],["1992-11-23",1.4379,1.4431,1.4327,1.4327,5626079.0],["1992-11-24",1.4327,1.4327,1.4121,1.4224,10476551.0],["1992-11-25",1.456,1.456,1.4302,1.4379,4909231.0],["1992-11-27",1.4431,1.4456,1.4379,1.4405,3178808.0],["1992-11-30",1.4043,1.4069,1.3527,1.3682,33330476.0],["1992-12-01",1.3796,1.39,1.3563,1.3563,23282858.0],["1992-12-02",1.3692,1.3692,1.3433,1.3615,15027359.0],["1992-12-03",1.3589,1.39,1.3537,1.3848,8531662.0],["1992-12-04",1.3848,1.39,1.377,1.377,6010943.0],["1992-12-07",1.3874,1.3952,1.3277,1.3277,25383456.0],["1992-12-08",1.3329,1.3381,1.2966,1.3018,22721719.0],["1992-12-09",1.3018,1.307,1.2837,1.2914,22574824.0],["1992-12-10",1.2966,1.2966,1.2863,1.2863,11804482.0],["1992-12-11",1.2914,1.3252,1.2889,1.3226,12885629.0],["1992-12-14",1.3329,1.3641,1.3329,1.3589,15438665.0],["1992-12-15",1.3641,1.3848,1.3511,1.3848,14492661.0],["1992-12-16",1.3848,1.3874,1.3537,1.3822,10720397.0],["1992-12-17",1.3822,1.3848,1.3692,1.377,7779559.0],["1992-12-18",1.3874,1.4107,1.3848,1.4081,9257323.0],["1992-12-21",1.403,1.4055,1.39,1.3926,8164424.0],["1992-12-22",1.3848,1.4107,1.3848,1.4055,10708646.0],["1992-12-23",1.4211,1.4237,1.403,1.4081,9800834.0],["1992-12-24",1.4133,1.4185,1.4055,1.4159,2570663.0],["1992-12-28",1.4159,1.4367,1.4159,1.4289,6204845.0],["1992-12-29",1.4289,1.4522,1.4263,1.4315,6589710.0],["1992-12-30",1.4237,1.4263,1.4004,1.403,4283458.0],["1992-12-31",1.4081,1.4315,1.4055,1.4289,2952590.0],["1993-01-04",1.4341,1.447,1.3796,1.403,7673795.0],["1993-01-05",1.4081,1.4081,1.3822,1.3874,7521024.0],["1993-01-06",1.39,1.3978,1.3615,1.3744,17703785.0],["1993-01-07",1.3641,1.4211,1.3641,1.403,15012669.0],["1993-01-08",1.403,1.4133,1.39,1.39,10118128.0],["1993-01-11",1.4004,1.4133,1.3952,1.4055,5749470.0],["1993-01-12",1.4133,1.4289,1.3796,1.4107,13875702.0],["1993-01-13",1.4107,1.4211,1.3848,1.39,14798202.0],["1993-01-14",1.4107,1.4496,1.4055,1.4393,12462572.0],["1993-01-15",1.4574,1.556,1.4548,1.543,44435738.0],["1993-01-18",1.53,1.5611,1.5197,1.5456,14777637.0],["1993-01-19",1.5456,1.5456,1.5197,1.5197,8937092.0],["1993-01-20",1.5093,1.5145,1.473,1.5145,14466220.0],["1993-01-21",1.5093,1.53,1.4989,1.5015,6513324.0],["1993-01-22",1.5015,1.5093,1.4885,1.4963,6304733.0],["1993-01-25",1.5093,1.5119,1.4963,1.4989,7241924.0],["1993-01-26",1.5145,1.5404,1.5145,1.53,7374129.0],["1993-01-27",1.53,1.5352,1.5093,1.5248,6536828.0],["1993-01-28",1.5274,1.5352,1.5248,1.5326,3120050.0],["1993-01-29",1.5352,1.5352,1.5248,1.53,2482526.0],["1993-02-01",1.5326,1.5378,1.5274,1.5352,6384057.0],["1993-02-02",1.5378,1.5378,1.4937,1.5093,7133221.0],["1993-02-03",1.4004,1.4833,1.4004,1.4548,39723346.0],["1993-02-04",1.4626,1.4833,1.4626,1.4756,13746434.0],["1993-02-05",1.4989,1.4989,1.447,1.4522,11977818.0],["1993-02-08",1.4522,1.4522,1.39,1.4055,20386088.0],["1993-02-09",1.3848,1.3952,1.3692,1.3692,16096754.0],["1993-02-10",1.3848,1.3926,1.3615,1.3666,14504412.0],["1993-02-11",1.3666,1.3666,1.3018,1.3096,52829318.0],["1993-02-12",1.1929,1.2188,1.1851,1.2162,84902372.0],["1993-02-16",1.2136,1.2136,1.1747,1.1747,31764575.0],["1993-02-17",1.1722,1.1825,1.1618,1.1747,22548383.0],["1993-02-18",1.2033,1.2136,0.9439,0.9803,139068434.0],["1993-02-19",1.0062,1.0477,0.9543,0.9621,81371016.0],["1993-02-22",0.9658,0.9919,0.9631,0.971,33806415.0],["1993-02-23",0.9736,1.0493,0.9736,1.031,39394301.0],["1993-02-24",1.0649,1.0963,1.0519,1.0832,47273749.0],["1993-02-25",1.1015,1.1093,1.0545,1.0571,32569559.0],["1993-02-26",1.0754,1.0832,1.0153,1.0232,51445567.0],["1993-03-01",1.0206,1.0649,1.0023,1.0649,26702573.0],["1993-03-02",1.0754,1.0806,1.0519,1.0623,23112459.0],["1993-03-03",1.0754,1.1015,1.0649,1.0884,23653033.0],["1993-03-04",1.1041,1.1041,1.0649,1.0754,17621524.0],["1993-03-05",1.0702,1.0728,1.0519,1.0597,18270800.0],["1993-03-08",1.0597,1.1171,1.0597,1.1145,24519713.0],["1993-03-09",1.0858,1.1145,1.0858,1.1041,15115496.0],["1993-03-10",1.1119,1.1354,1.1093,1.1328,23077205.0],["1993-03-11",1.1354,1.1406,1.1145,1.1171,20142242.0],["1993-03-12",1.1067,1.1145,1.0754,1.091,31400275.0],["1993-03-15",1.0989,1.0989,1.0754,1.078,8760818.0],["1993-03-16",1.078,1.0806,1.0388,1.0388,30933149.0],["1993-03-17",1.0232,1.0258,0.9919,1.0049,41821007.0],["1993-03-18",1.0023,1.0023,0.9762,0.9788,31226939.0],["1993-03-19",0.9605,0.9684,0.9449,0.9449,39588203.0],["1993-03-22",0.9397,0.9658,0.9292,0.9318,30019462.0],["1993-03-23",0.9266,0.937,0.8874,0.8901,60843909.0],["1993-03-24",0.8874,0.9214,0.8874,0.8901,39682215.0],["1993-03-25",0.9344,0.9527,0.9083,0.9109,45707848.0],["1993-03-26",0.924,0.9684,0.924,0.9684,38627509.0],["1993-03-29",0.9658,0.9866,0.9605,0.9658,25265940.0],["1993-03-30",0.9736,0.9762,0.9658,0.9684,12656473.0],["1993-03-31",0.9814,1.018,0.9814,1.0153,40081770.0],["1993-04-01",1.0232,1.0232,0.9605,0.9658,31056541.0],["1993-04-02",0.9501,0.9527,0.9109,0.9266,20136367.0],["1993-04-05",0.937,0.9631,0.937,0.9631,12806306.0],["1993-04-06",0.971,0.9997,0.971,0.9762,16860608.0],["1993-04-07",0.9919,0.9997,0.9631,0.9814,5264717.0],["1993-04-08",0.9762,0.9919,0.924,0.9344,11860302.0],["1993-04-12",0.937,0.9553,0.9344,0.9344,12571274.0],["1993-04-13",0.937,0.9605,0.9344,0.9449,11857364.0],["1993-04-14",0.9449,0.9501,0.9397,0.9449,10937802.0],["1993-04-15",0.9449,0.9449,0.9344,0.9397,8461152.0],["1993-04-16",0.937,0.937,0.9109,0.9292,10793845.0],["1993-04-19",0.937,0.937,0.9162,0.9188,10876106.0],["1993-04-20",0.9162,0.9188,0.9083,0.9162,17013379.0],["1993-04-21",0.924,0.9397,0.9188,0.9344,21763963.0],["1993-04-22",0.9344,0.971,0.9344,0.9527,18223794.0],["1993-04-23",0.9605,0.9736,0.9344,0.9501,22134139.0],["1993-04-26",0.9449,0.9684,0.9344,0.937,25207182.0],["1993-04-27",0.9397,0.9631,0.9292,0.9501,31614742.0],["1993-04-28",0.9579,0.9579,0.9344,0.9344,15620814.0],["1993-04-29",0.937,0.937,0.9162,0.924,15059675.0],["1993-04-30",0.9135,0.9475,0.9135,0.9214,21364409.0],["1993-05-03",0.9344,0.9892,0.9344,0.9814,25051473.0],["1993-05-04",0.9866,0.9866,0.9631,0.9684,13690614.0],["1993-05-05",0.9762,1.0388,0.9762,1.0232,27134444.0],["1993-05-06",1.0362,1.0571,1.0336,1.0441,28380114.0],["1993-05-07",1.0362,1.0597,1.0362,1.0441,16179015.0],["1993-05-10",1.0388,1.0545,1.031,1.0414,8384767.0],["1993-05-11",1.0414,1.0414,1.0127,1.031,23576648.0],["1993-05-12",1.018,1.0206,0.9866,0.9866,14909843.0],["1993-05-13",0.9892,0.9892,0.9475,0.9605,23561958.0],["1993-05-14",0.9605,0.9736,0.9527,0.9736,8675619.0],["1993-05-17",0.9684,0.971,0.9501,0.9553,11939626.0],["1993-05-18",0.9919,0.9919,0.9658,0.9684,9933040.0],["1993-05-19",0.9814,0.9945,0.9762,0.9866,16399358.0],["1993-05-20",0.9919,1.0101,0.9788,0.9788,14316387.0],["1993-05-21",0.9762,0.9866,0.9658,0.9814,6786549.0],["1993-05-24",0.9866,0.9892,0.9553,0.9892,9095738.0],["1993-05-25",0.9971,1.018,0.9866,1.0023,15958673.0],["1993-05-26",0.9997,0.9997,0.984,0.9866,8431773.0],["1993-05-27",0.9344,0.9553,0.9318,0.9397,32264018.0],["1993-05-28",0.937,0.9501,0.9344,0.9344,16296531.0],["1993-06-01",0.9344,0.9344,0.9109,0.924,20744512.0],["1993-06-02",0.9566,0.9645,0.9356,0.9356,32734082.0],["1993-06-03",0.925,0.9776,0.925,0.9697,8810762.0],["1993-06-04",0.9697,0.9697,0.9513,0.9566,11578264.0],["1993-06-07",0.9618,0.975,0.9592,0.9671,11255095.0],["1993-06-08",0.9618,0.9802,0.9618,0.9723,24131911.0],["1993-06-09",0.9881,1.017,0.9697,0.9934,81667744.0],["1993-06-10",0.9881,0.9907,0.9671,0.9802,20823835.0],["1993-06-11",0.9618,0.9645,0.9119,0.9145,50543632.0],["1993-06-14",0.9461,0.9513,0.9119,0.9119,36817763.0],["1993-06-15",0.9119,0.9382,0.8909,0.9382,30330880.0],["1993-06-16",0.9382,0.9382,0.9119,0.9145,11745724.0],["1993-06-17",0.9066,0.9356,0.9066,0.925,9360149.0],["1993-06-18",0.925,0.925,0.9014,0.9066,13120661.0],["1993-06-21",0.9119,0.9145,0.8804,0.883,16751906.0],["1993-06-22",0.8883,0.8883,0.8436,0.8436,15097868.0],["1993-06-23",0.8409,0.862,0.8383,0.8409,24839945.0],["1993-06-24",0.8436,0.8672,0.8436,0.8646,20732760.0],["1993-06-25",0.8699,0.8856,0.862,0.862,15042048.0],["1993-06-28",0.8672,0.883,0.8646,0.8804,6266541.0],["1993-06-29",0.8804,0.8909,0.8567,0.8567,8575730.0],["1993-06-30",0.8593,0.9671,0.8593,0.9093,52896890.0],["1993-07-01",0.9145,0.925,0.8777,0.8777,39746849.0],["1993-07-02",0.8804,0.883,0.8672,0.8725,19413643.0],["1993-07-06",0.883,0.8935,0.8804,0.8804,5817042.0],["1993-07-07",0.8777,0.904,0.8751,0.883,6198969.0],["1993-07-08",0.883,0.8988,0.8804,0.8935,9371901.0],["1993-07-09",0.8988,0.904,0.8725,0.8751,13587788.0],["1993-07-12",0.8804,0.8883,0.8751,0.8777,9178000.0],["1993-07-13",0.8751,0.904,0.8751,0.8935,9930102.0],["1993-07-14",0.8988,0.9066,0.8961,0.904,9912475.0],["1993-07-15",0.904,0.9093,0.8988,0.9093,13549595.0],["1993-07-16",0.8961,0.9066,0.8883,0.8909,15024421.0],["1993-07-19",0.8961,0.8961,0.883,0.8856,8731439.0],["1993-07-20",0.8856,0.8883,0.8804,0.8856,9903661.0],["1993-07-21",0.883,0.9198,0.883,0.9119,26329460.0],["1993-07-22",0.9093,0.9145,0.9014,0.904,7900013.0],["1993-07-23",0.904,0.9277,0.904,0.9224,15761834.0],["1993-07-26",0.925,0.9723,0.925,0.9723,27363601.0],["1993-07-27",0.9723,0.975,0.9592,0.9618,20136367.0],["1993-07-28",0.9645,0.9697,0.9566,0.9618,9601057.0],["1993-07-29",0.9618,0.9671,0.9566,0.9592,7985212.0],["1993-07-30",0.9592,1.0013,0.9592,0.9986,18379502.0],["1993-08-02",1.0512,1.0512,1.0328,1.0328,60315087.0],["1993-08-03",1.038,1.0433,1.017,1.0275,16522750.0],["1993-08-04",1.0275,1.0275,1.0118,1.0275,15000917.0],["1993-08-05",1.0196,1.0196,0.9907,1.0013,17524574.0],["1993-08-06",0.9986,0.9986,0.9829,0.9881,16942869.0],["1993-08-09",0.9907,1.0039,0.9907,0.9934,14022597.0],["1993-08-10",0.9934,0.996,0.9829,0.9855,9204441.0],["1993-08-11",0.9855,0.9881,0.9723,0.975,12359745.0],["1993-08-12",0.9671,0.975,0.9618,0.9618,13435017.0],["1993-08-13",0.9618,0.9855,0.9618,0.975,8143859.0],["1993-08-16",0.9776,0.9829,0.9671,0.9723,6339988.0],["1993-08-17",0.9697,1.0013,0.9697,0.996,10500055.0],["1993-08-18",0.9934,1.0065,0.9881,0.9881,12738734.0],["1993-08-19",0.9881,0.9881,0.9697,0.9697,9780269.0],["1993-08-20",0.9697,0.9723,0.9645,0.9697,5044374.0],["1993-08-23",0.9697,0.9697,0.9592,0.9592,7932330.0],["1993-08-24",0.9513,0.9881,0.9513,0.9881,3516666.0],["1993-08-25",0.9829,0.9881,0.9723,0.975,3296324.0],["1993-08-26",0.975,0.9881,0.9723,0.9802,4912169.0],["1993-08-27",0.976,0.9813,0.9601,0.9654,4953299.0],["1993-08-30",0.9548,0.9786,0.9548,0.9734,2729309.0],["1993-08-31",0.976,0.9998,0.976,0.9866,7800125.0],["1993-09-01",0.9866,0.9998,0.9786,0.9786,6927568.0],["1993-09-02",0.9839,0.9998,0.9734,0.976,19434209.0],["1993-09-03",0.976,0.976,0.9601,0.9681,8358326.0],["1993-09-07",0.9654,0.9681,0.9548,0.9548,4377471.0],["1993-09-08",0.9522,0.9601,0.9363,0.9601,14157740.0],["1993-09-09",0.9575,0.9575,0.9416,0.9548,9233820.0],["1993-09-10",0.9548,0.9707,0.9548,0.9575,6337050.0],["1993-09-13",0.9654,0.9707,0.9575,0.9654,4453856.0],["1993-09-14",0.9601,0.9681,0.9575,0.9628,4920983.0],["1993-09-15",0.9628,0.9628,0.9495,0.9522,9883096.0],["1993-09-16",0.9548,0.9601,0.9469,0.9522,6363491.0],["1993-09-17",0.9495,0.9548,0.9495,0.9522,6425187.0],["1993-09-20",0.9548,0.9548,0.9495,0.9495,4274645.0],["1993-09-21",0.9495,0.9522,0.9363,0.9416,7991088.0],["1993-09-22",0.9469,0.9469,0.931,0.9443,5214773.0],["1993-09-23",0.9416,0.9469,0.9416,0.9416,6754232.0],["1993-09-24",0.9416,0.9495,0.9416,0.9469,2993720.0],["1993-09-27",0.9469,0.9522,0.9469,0.9495,6072639.0],["1993-09-28",0.9522,0.9628,0.9522,0.9522,6331175.0],["1993-09-29",0.9575,0.9575,0.9469,0.9495,5311723.0],["1993-09-30",0.9495,0.9522,0.939,0.9522,10391352.0],["1993-10-01",0.9522,0.9601,0.9416,0.9416,8954719.0],["1993-10-04",0.9495,0.9786,0.9495,0.9654,8143859.0],["1993-10-05",0.9734,0.9813,0.9575,0.9575,7142035.0],["1993-10-06",0.9575,0.9786,0.9548,0.9681,6084391.0],["1993-10-07",0.9734,0.9839,0.9628,0.9654,5723029.0],["1993-10-08",0.9654,0.9945,0.9628,0.976,4947424.0],["1993-10-11",0.9786,1.0024,0.9786,0.9945,7118532.0],["1993-10-12",0.9945,1.0051,0.9945,0.9998,5446867.0],["1993-10-13",0.9998,0.9998,0.9892,0.9972,5320537.0],["1993-10-14",0.9945,1.0024,0.9866,0.9866,14210622.0],["1993-10-15",0.9892,1.0157,0.9866,0.9919,10796783.0],["1993-10-18",0.9919,0.9972,0.9866,0.9945,7676733.0],["1993-10-19",0.9945,0.9998,0.9734,0.9839,9577554.0],["1993-10-20",0.9839,0.9892,0.976,0.976,4721205.0],["1993-10-21",0.9813,0.9813,0.9628,0.9628,8405332.0],["1993-10-22",0.9654,0.976,0.9628,0.9681,9192689.0],["1993-10-25",0.9734,0.9734,0.9601,0.9628,9559927.0],["1993-10-26",0.9628,0.9681,0.9469,0.9469,9950667.0],["1993-10-27",0.9495,0.9628,0.9443,0.9469,17221970.0],["1993-10-28",0.9443,0.9522,0.9416,0.9495,6093205.0],["1993-10-29",0.9548,0.9548,0.9416,0.9443,4218824.0],["1993-11-01",0.9443,0.9522,0.9363,0.9416,7782497.0],["1993-11-02",0.939,0.9443,0.9257,0.9363,13061903.0],["1993-11-03",0.931,0.931,0.9178,0.9178,20897283.0],["1993-11-04",0.9125,0.9284,0.9099,0.9205,16364103.0],["1993-11-05",0.9178,0.9416,0.9178,0.9416,11590016.0],["1993-11-08",0.9363,0.9522,0.9337,0.9363,8155610.0],["1993-11-09",0.9443,0.9522,0.931,0.9443,4738833.0],["1993-11-10",0.9416,0.9495,0.939,0.9416,6301796.0],["1993-11-11",0.939,0.9495,0.939,0.9469,3099485.0],["1993-11-12",0.9469,0.9654,0.9469,0.9575,9048732.0],["1993-11-15",0.9575,0.976,0.9522,0.9681,5564383.0],["1993-11-16",0.9628,0.9839,0.9628,0.9628,10012363.0],["1993-11-17",0.9628,0.9628,0.939,0.9416,12233416.0],["1993-11-18",0.9416,0.9416,0.931,0.931,48046417.0],["1993-11-19",0.9284,0.939,0.9205,0.9231,8355388.0],["1993-11-22",0.9205,0.9284,0.9152,0.9152,5182456.0],["1993-11-23",0.9152,0.9363,0.9152,0.931,6392870.0],["1993-11-24",0.9257,0.939,0.9257,0.9363,5546755.0],["1993-11-26",0.9363,0.9443,0.9363,0.9416,1501267.0],["1993-11-29",0.9443,0.9548,0.9443,0.9469,6372305.0],["1993-11-30",0.9469,0.9495,0.939,0.9416,6019757.0],["1993-12-01",0.9597,0.9651,0.9411,0.9517,10215078.0],["1993-12-02",0.9544,0.9624,0.9464,0.9544,11883806.0],["1993-12-03",0.9544,0.9571,0.9357,0.9437,6780673.0],["1993-12-06",0.9411,0.9597,0.9384,0.9517,7900013.0],["1993-12-07",0.9491,0.9517,0.9411,0.9411,6375243.0],["1993-12-08",0.9411,0.9464,0.9384,0.9384,4685951.0],["1993-12-09",0.9384,0.9411,0.9277,0.9277,5543817.0],["1993-12-10",0.9277,0.9357,0.9198,0.9251,4539056.0],["1993-12-13",0.9224,0.9277,0.9224,0.9277,4063116.0],["1993-12-14",0.9224,0.9331,0.9144,0.9171,11466624.0],["1993-12-15",0.9171,0.9171,0.8984,0.9118,11537133.0],["1993-12-16",0.9171,0.9251,0.8984,0.8984,12882692.0],["1993-12-17",0.8984,0.9198,0.8984,0.9091,19501780.0],["1993-12-20",0.9091,0.9304,0.9091,0.9198,14207684.0],["1993-12-21",0.9357,0.9437,0.9251,0.9251,9659815.0],["1993-12-22",0.9304,0.9544,0.9277,0.9411,12383249.0],["1993-12-23",0.9411,0.9491,0.9331,0.9384,6821804.0],["1993-12-27",0.9357,0.9464,0.9357,0.9437,6025633.0],["1993-12-28",0.9437,0.9571,0.9411,0.9517,8249623.0],["1993-12-29",0.9464,0.9571,0.9464,0.9517,5535004.0],["1993-12-30",0.9544,0.9677,0.9464,0.9491,7532776.0],["1993-12-31",0.9597,0.9651,0.9571,0.9571,5540879.0],["1994-01-03",0.9624,0.9677,0.9517,0.9597,16002741.0],["1994-01-04",0.9597,0.9837,0.9597,0.9757,8355388.0],["1994-01-05",0.9811,1.0024,0.9811,0.9944,20177497.0],["1994-01-06",0.9997,1.0477,0.9997,1.0397,22942061.0],["1994-01-07",1.0371,1.061,1.0371,1.061,13047214.0],["1994-01-10",1.0637,1.0637,1.0291,1.045,10294402.0],["1994-01-11",1.0397,1.0397,1.0264,1.0317,7253675.0],["1994-01-12",1.0237,1.0344,1.0131,1.0264,14451530.0],["1994-01-13",1.0184,1.0344,1.0184,1.0237,5855235.0],["1994-01-14",1.0237,1.0371,1.0211,1.0291,6084391.0],["1994-01-17",1.0237,1.0344,1.0237,1.0291,846115.0],["1994-01-18",1.0344,1.0344,1.0184,1.0237,3669437.0],["1994-01-19",1.0237,1.0237,1.0104,1.0157,5725967.0],["1994-01-20",1.0184,1.0184,0.9997,1.0184,2608855.0],["1994-01-21",1.0131,1.0237,1.0104,1.0211,9624560.0],["1994-01-24",1.0184,1.0237,1.0104,1.0157,5402798.0],["1994-01-25",1.0184,1.0211,0.9971,0.9997,7247799.0],["1994-01-26",0.9997,1.0184,0.9997,1.0104,6663157.0],["1994-01-27",1.0104,1.053,1.0024,1.045,13038400.0],["1994-01-28",1.0397,1.0424,1.0317,1.0371,5781787.0],["1994-01-31",1.045,1.0477,1.0184,1.045,12180533.0],["1994-02-01",1.0424,1.0451,1.0264,1.0291,5573196.0],["1994-02-02",1.0371,1.0371,1.0317,1.0371,3866276.0],["1994-02-03",1.0371,1.0371,1.0131,1.0184,3875090.0],["1994-02-04",1.0237,1.0317,0.9917,1.0131,13846323.0],["1994-02-07",0.9811,1.0077,0.9811,0.9971,13916832.0],["1994-02-08",0.9971,0.9997,0.9917,0.9997,2268059.0],["1994-02-09",0.9944,1.0104,0.9944,1.0104,3114174.0],["1994-02-10",1.0077,1.0237,1.0077,1.0157,8772569.0],["1994-02-11",1.0131,1.0211,1.0104,1.0131,1821498.0],["1994-02-14",1.0184,1.0317,1.0157,1.0291,3963227.0],["1994-02-15",1.0317,1.0344,1.0184,1.0291,5411612.0],["1994-02-16",1.0291,1.0291,1.0104,1.0184,6528014.0],["1994-02-17",1.0259,1.0528,1.0232,1.0367,24275868.0],["1994-02-18",1.0259,1.0313,1.0205,1.0232,23112459.0],["1994-02-22",1.0179,1.0179,1.0017,1.0044,7365315.0],["1994-02-23",1.0017,1.0017,0.991,0.9937,8478779.0],["1994-02-24",0.9883,0.9964,0.9749,0.9856,7095029.0],["1994-02-25",0.9803,0.9856,0.9695,0.9776,13029587.0],["1994-02-28",0.9803,0.9883,0.9722,0.9722,8522848.0],["1994-03-01",0.9749,0.9856,0.9561,0.9641,6718977.0],["1994-03-02",0.9588,0.9695,0.9561,0.9588,3763450.0],["1994-03-03",0.9588,0.9641,0.948,0.948,10638136.0],["1994-03-04",0.9507,0.9561,0.9373,0.9373,15920480.0],["1994-03-07",0.9373,0.9695,0.9373,0.9615,7847131.0],["1994-03-08",0.9668,0.9695,0.9615,0.9641,5593762.0],["1994-03-09",0.9615,0.9615,0.9427,0.9453,5937496.0],["1994-03-10",0.9507,0.9507,0.9346,0.9346,4518490.0],["1994-03-11",0.94,0.9507,0.9346,0.9453,6848245.0],["1994-03-14",0.9507,0.9561,0.9346,0.9453,4306961.0],["1994-03-15",0.9427,0.9615,0.9373,0.9561,6339988.0],["1994-03-16",0.9615,0.9722,0.9615,0.9695,7758994.0],["1994-03-17",0.9695,0.9856,0.9695,0.9776,4970927.0],["1994-03-18",0.9776,0.9776,0.9641,0.9695,3255193.0],["1994-03-21",0.9695,0.9695,0.9453,0.9534,2949652.0],["1994-03-22",0.9507,0.9615,0.9427,0.9507,4791715.0],["1994-03-23",0.9561,0.9668,0.9507,0.9588,3831022.0],["1994-03-24",0.9534,0.9561,0.9453,0.948,4888666.0],["1994-03-25",0.9453,0.9641,0.9453,0.9588,5579072.0],["1994-03-28",0.9588,0.9588,0.9453,0.948,7048022.0],["1994-03-29",0.9453,0.9561,0.9346,0.9373,16652017.0],["1994-03-30",0.9373,0.9453,0.9346,0.9346,11360859.0],["1994-03-31",0.9373,0.9373,0.9212,0.9265,13026649.0],["1994-04-04",0.9158,0.9265,0.9104,0.9104,17398244.0],["1994-04-05",0.9131,0.9292,0.9131,0.9292,10485365.0],["1994-04-06",0.9292,0.9373,0.9239,0.9373,9028167.0],["1994-04-07",0.9373,0.9373,0.9292,0.9319,4051364.0],["1994-04-08",0.9346,0.9346,0.9212,0.9212,6304733.0],["1994-04-11",0.9239,0.948,0.9239,0.9427,8749066.0],["1994-04-12",0.94,0.94,0.9158,0.9158,6254789.0],["1994-04-13",0.9185,0.9212,0.897,0.8997,12644722.0],["1994-04-14",0.897,0.9024,0.8728,0.8728,10732149.0],["1994-04-15",0.8728,0.8755,0.846,0.8567,15964549.0],["1994-04-18",0.8567,0.8675,0.846,0.8513,11736911.0],["1994-04-19",0.8487,0.8621,0.8379,0.8513,6968699.0],["1994-04-20",0.8567,0.8594,0.8433,0.8433,10027053.0],["1994-04-21",0.8487,0.8487,0.8352,0.8379,6810052.0],["1994-04-22",0.8406,0.8487,0.8299,0.8325,9777331.0],["1994-04-25",0.8299,0.8325,0.8191,0.8245,9571678.0],["1994-04-26",0.8325,0.8379,0.8272,0.8325,9880158.0],["1994-04-28",0.8325,0.854,0.8325,0.8379,8625674.0],["1994-04-29",0.8379,0.8513,0.8379,0.8433,4923920.0],["1994-05-02",0.846,0.8513,0.8379,0.8433,7080339.0],["1994-05-03",0.8433,0.8487,0.8433,0.846,2793943.0],["1994-05-04",0.846,0.8782,0.8433,0.8701,16775409.0],["1994-05-05",0.8701,0.8755,0.8594,0.8675,9980046.0],["1994-05-06",0.8648,0.8728,0.8621,0.8621,10870230.0],["1994-05-09",0.8594,0.8621,0.8567,0.8594,6275354.0],["1994-05-10",0.8621,0.8621,0.8513,0.8567,7758994.0],["1994-05-11",0.854,0.854,0.8433,0.8433,10884920.0],["1994-05-12",0.846,0.8487,0.8433,0.846,8105666.0],["1994-05-13",0.846,0.846,0.8352,0.8406,3014285.0],["1994-05-16",0.8433,0.8487,0.8245,0.8272,18482329.0],["1994-05-17",0.8272,0.8299,0.8191,0.8191,10517682.0],["1994-05-18",0.8245,0.8272,0.8191,0.8245,5864048.0],["1994-05-19",0.8245,0.8245,0.8111,0.8164,13925646.0],["1994-05-20",0.8272,0.8594,0.8272,0.8594,37743201.0],["1994-05-23",0.8594,0.8782,0.854,0.8621,20344958.0],["1994-05-24",0.8701,0.8889,0.8675,0.8809,12051266.0],["1994-05-25",0.8889,0.8943,0.8809,0.8863,15961611.0],["1994-05-26",0.8836,0.897,0.8755,0.8836,14228250.0],["1994-05-27",0.8916,0.897,0.854,0.8567,28033442.0],["1994-05-31",0.854,0.8567,0.846,0.8487,15855846.0],["1994-06-01",0.8513,0.8513,0.8352,0.8433,16837105.0],["1994-06-02",0.8482,0.8482,0.8427,0.8455,8102728.0],["1994-06-03",0.8427,0.8482,0.8373,0.84,14898091.0],["1994-06-06",0.84,0.84,0.8211,0.8238,13690614.0],["1994-06-07",0.8238,0.8373,0.8238,0.8373,14977414.0],["1994-06-08",0.8427,0.8482,0.8292,0.8346,13379197.0],["1994-06-09",0.8319,0.8455,0.8319,0.84,4653634.0],["1994-06-10",0.84,0.8482,0.84,0.8427,5352854.0],["1994-06-13",0.8373,0.8509,0.8373,0.8455,9530548.0],["1994-06-14",0.8455,0.8536,0.8455,0.8509,7418198.0],["1994-06-15",0.8509,0.8536,0.8509,0.8509,12115900.0],["1994-06-16",0.8455,0.8563,0.8455,0.8482,8672681.0],["1994-06-17",0.8455,0.8509,0.8427,0.8455,11440183.0],["1994-06-20",0.8455,0.8455,0.8373,0.8373,3440281.0],["1994-06-21",0.8346,0.8427,0.8346,0.8373,6310609.0],["1994-06-22",0.8373,0.8427,0.8346,0.8373,6178404.0],["1994-06-23",0.8373,0.8373,0.8238,0.8238,12841561.0],["1994-06-24",0.8265,0.8265,0.8156,0.8156,9709760.0],["1994-06-27",0.8184,0.8211,0.8102,0.8102,6075577.0],["1994-06-28",0.8129,0.8129,0.8048,0.8048,8628612.0],["1994-06-29",0.8075,0.8129,0.7858,0.794,20444846.0],["1994-06-30",0.7858,0.7967,0.775,0.7804,12541895.0],["1994-07-01",0.7831,0.7831,0.7696,0.7723,9759704.0],["1994-07-05",0.7777,0.7831,0.7723,0.7723,4224700.0],["1994-07-06",0.775,0.7777,0.7696,0.7723,5344040.0],["1994-07-07",0.7723,0.7723,0.7669,0.7669,6422249.0],["1994-07-08",0.7669,0.7723,0.7615,0.7669,11334418.0],["1994-07-11",0.7642,0.7669,0.756,0.7615,6956947.0],["1994-07-12",0.7587,0.775,0.7533,0.775,11722221.0],["1994-07-13",0.775,0.7831,0.7642,0.7642,9119242.0],["1994-07-14",0.7642,0.7723,0.7506,0.7615,5799415.0],["1994-07-15",0.7642,0.7642,0.7533,0.7533,7330061.0],["1994-07-18",0.7533,0.756,0.7452,0.7452,6748356.0],["1994-07-19",0.7425,0.7533,0.7425,0.7506,6481007.0],["1994-07-20",0.7506,0.7533,0.7479,0.7479,5161890.0],["1994-07-21",0.7452,0.7506,0.7425,0.7425,8734377.0],["1994-07-22",0.7398,0.7479,0.7398,0.7425,4797591.0],["1994-07-25",0.7479,0.756,0.7479,0.7506,7902951.0],["1994-07-26",0.7479,0.7615,0.7479,0.756,11346170.0],["1994-07-27",0.756,0.7615,0.756,0.7587,18529335.0],["1994-07-28",0.7587,0.7615,0.7506,0.756,17280728.0],["1994-07-29",0.7615,0.7615,0.756,0.756,12033638.0],["1994-08-01",0.756,0.7587,0.7506,0.7587,2741061.0],["1994-08-02",0.7587,0.7587,0.7533,0.756,6701350.0],["1994-08-03",0.7533,0.756,0.7479,0.7506,6228348.0],["1994-08-04",0.7506,0.756,0.7479,0.7506,6660219.0],["1994-08-05",0.7479,0.7506,0.7398,0.7398,7905889.0],["1994-08-08",0.7425,0.7506,0.7398,0.7398,16766595.0],["1994-08-09",0.7371,0.7398,0.7344,0.7344,7882386.0],["1994-08-10",0.7316,0.7425,0.7316,0.7316,15873474.0],["1994-08-11",0.7316,0.7316,0.7073,0.7235,20300889.0],["1994-08-12",0.7208,0.7289,0.7208,0.7289,14901029.0],["1994-08-15",0.7344,0.7479,0.7344,0.7425,18420633.0],["1994-08-16",0.7479,0.7723,0.7479,0.7479,37978233.0],["1994-08-17",0.7479,0.756,0.7479,0.7533,4947424.0],["1994-08-18",0.7533,0.7615,0.7506,0.7533,13931522.0],["1994-08-19",0.7587,0.7669,0.7533,0.756,15926356.0],["1994-08-22",0.756,0.7642,0.7506,0.756,6116708.0],["1994-08-23",0.7587,0.7696,0.7506,0.7506,26787772.0],["1994-08-24",0.7506,0.8238,0.7506,0.7885,150502741.0],["1994-08-25",0.7967,0.8129,0.794,0.8021,54733077.0],["1994-08-26",0.7994,0.8129,0.7994,0.8021,15700138.0],["1994-08-29",0.8152,0.8262,0.8125,0.818,19965968.0],["1994-08-30",0.818,0.8563,0.818,0.8481,24566720.0],["1994-08-31",0.8426,0.8563,0.8426,0.8426,22201710.0],["1994-09-01",0.8426,0.8508,0.8399,0.8481,12395000.0],["1994-09-02",0.8426,0.8481,0.8371,0.8371,5772974.0],["1994-09-06",0.8316,0.8344,0.8289,0.8344,7233110.0],["1994-09-07",0.8344,0.8399,0.8316,0.8371,6357616.0],["1994-09-08",0.8371,0.8481,0.8371,0.8453,14007907.0],["1994-09-09",0.8426,0.8426,0.8371,0.8371,21687578.0],["1994-09-12",0.8426,0.8426,0.8371,0.8399,7650292.0],["1994-09-13",0.8344,0.8371,0.8207,0.8262,13646546.0],["1994-09-14",0.8016,0.807,0.8016,0.807,13714117.0],["1994-09-15",0.8098,0.8098,0.807,0.8098,5279406.0],["1994-09-16",0.8043,0.8043,0.7961,0.7988,7259551.0],["1994-09-19",0.7961,0.7961,0.7797,0.7851,7068587.0],["1994-09-20",0.7332,0.7468,0.7195,0.7414,70489035.0],["1994-09-21",0.7441,0.7496,0.7386,0.7441,14383958.0],["1994-09-22",0.7468,0.7496,0.7332,0.7359,11302101.0],["1994-09-23",0.7332,0.7332,0.7222,0.7222,18150346.0],["1994-09-26",0.725,0.7277,0.7167,0.7222,9415970.0],["1994-09-27",0.725,0.725,0.7003,0.7058,16851794.0],["1994-09-28",0.7031,0.7167,0.7031,0.7058,15547367.0],["1994-09-29",0.7058,0.7195,0.7031,0.7167,9216192.0],["1994-09-30",0.714,0.7195,0.7085,0.7167,7283054.0],["1994-10-03",0.7195,0.7195,0.7085,0.714,4506739.0],["1994-10-04",0.7167,0.725,0.7085,0.7085,4436229.0],["1994-10-05",0.7058,0.7113,0.7003,0.7113,6037385.0],["1994-10-06",0.7113,0.7277,0.7031,0.7058,9603995.0],["1994-10-07",0.7031,0.7058,0.6949,0.6976,5723029.0],["1994-10-10",0.7003,0.7085,0.7003,0.7058,4747646.0],["1994-10-11",0.7085,0.7113,0.7058,0.7085,3866276.0],["1994-10-12",0.7085,0.725,0.7058,0.7113,10076997.0],["1994-10-13",0.7167,0.7167,0.7003,0.7003,14539667.0],["1994-10-14",0.7003,0.7113,0.6976,0.7113,5611389.0],["1994-10-17",0.7085,0.7113,0.7058,0.7058,2694054.0],["1994-10-18",0.7058,0.7058,0.6949,0.6976,7106780.0],["1994-10-19",0.7003,0.7003,0.6921,0.6949,7215482.0],["1994-10-20",0.6976,0.7003,0.6894,0.6949,5426301.0],["1994-10-21",0.6921,0.6949,0.6894,0.6894,3801643.0],["1994-10-24",0.6867,0.7003,0.6867,0.6894,6495697.0],["1994-10-25",0.6867,0.6949,0.6867,0.6894,11117014.0],["1994-10-26",0.6949,0.6976,0.6894,0.6921,9856655.0],["1994-10-27",0.6894,0.6949,0.6867,0.6867,7788373.0],["1994-10-28",0.6839,0.7085,0.6839,0.7003,10881982.0],["1994-10-31",0.6976,0.7167,0.6976,0.7031,16261277.0],["1994-11-01",0.7058,0.7085,0.6949,0.6949,9583430.0],["1994-11-02",0.6976,0.7031,0.6921,0.7003,8390642.0],["1994-11-03",0.6976,0.7003,0.6921,0.6949,3313951.0],["1994-11-04",0.6976,0.6976,0.6921,0.6949,5132511.0],["1994-11-07",0.6949,0.6949,0.6867,0.6867,7479893.0],["1994-11-08",0.6894,0.7003,0.6867,0.6976,11789793.0],["1994-11-09",0.7332,0.7386,0.714,0.7195,43554368.0],["1994-11-10",0.7222,0.766,0.7222,0.7386,44591446.0],["1994-11-11",0.7332,0.7359,0.7222,0.7304,10817348.0],["1994-11-14",0.7332,0.7496,0.7304,0.7441,12154092.0],["1994-11-15",0.7414,0.7441,0.7277,0.7359,14948035.0],["1994-11-16",0.7386,0.7414,0.7304,0.7304,10884920.0],["1994-11-17",0.7332,0.7386,0.7195,0.725,8663867.0],["1994-11-18",0.7277,0.7414,0.7222,0.7359,19128667.0],["1994-11-21",0.7332,0.7332,0.7058,0.7167,27360663.0],["1994-11-22",0.714,0.7167,0.6976,0.6976,11052380.0],["1994-11-23",0.7031,0.714,0.7003,0.7113,16114382.0],["1994-11-25",0.7085,0.7167,0.7031,0.7085,3484349.0],["1994-11-28",0.7058,0.7359,0.7031,0.7332,11393176.0],["1994-11-29",0.7359,0.755,0.7332,0.755,7462266.0],["1994-11-30",0.7522,0.7632,0.7522,0.7577,8825452.0],["1994-12-01",0.7577,0.7605,0.7494,0.7494,9521734.0],["1994-12-02",0.7549,0.7549,0.7383,0.7411,11249219.0],["1994-12-05",0.7466,0.7632,0.7466,0.7605,8660929.0],["1994-12-06",0.7577,0.7688,0.7577,0.7632,11572388.0],["1994-12-07",0.7605,0.7632,0.7522,0.7522,12124713.0],["1994-12-08",0.7494,0.7494,0.7052,0.7079,17545139.0],["1994-12-09",0.7135,0.73,0.6969,0.719,15523864.0],["1994-12-12",0.719,0.7218,0.7079,0.7135,6134335.0],["1994-12-13",0.7079,0.7245,0.7052,0.7218,14583736.0],["1994-12-14",0.7273,0.7411,0.7273,0.7411,27625074.0],["1994-12-15",0.7411,0.7411,0.7328,0.7356,6031509.0],["1994-12-16",0.7411,0.7688,0.7411,0.7605,15661945.0],["1994-12-19",0.7605,0.7605,0.7522,0.7577,6360554.0],["1994-12-20",0.7494,0.7522,0.7411,0.7439,6281230.0],["1994-12-21",0.7356,0.7522,0.7356,0.7411,8887148.0],["1994-12-22",0.7494,0.7549,0.7439,0.7439,4768212.0],["1994-12-23",0.7411,0.7439,0.7383,0.7383,3628307.0],["1994-12-27",0.7383,0.7411,0.7328,0.7356,4868100.0],["1994-12-28",0.7356,0.7383,0.73,0.73,4709454.0],["1994-12-29",0.7245,0.73,0.7245,0.7245,7277178.0],["1994-12-30",0.7273,0.7383,0.719,0.719,12289236.0],["1995-01-03",0.7273,0.7383,0.7273,0.7356,2306252.0],["1995-01-04",0.7328,0.7964,0.7328,0.7909,27613322.0],["1995-01-05",0.7936,0.8213,0.7881,0.813,73920502.0],["1995-01-06",0.8158,0.8407,0.813,0.8379,22095946.0],["1995-01-09",0.8407,0.8407,0.8268,0.8379,11390238.0],["1995-01-10",0.8324,0.8407,0.8296,0.8379,9712697.0],["1995-01-11",0.8407,0.8545,0.813,0.849,14639556.0],["1995-01-12",0.8434,0.8434,0.8185,0.8241,20591741.0],["1995-01-13",0.8241,0.8296,0.8075,0.8296,24757683.0],["1995-01-16",0.8268,0.8462,0.8268,0.8407,11031815.0],["1995-01-17",0.8379,0.8407,0.8324,0.8379,8182052.0],["1995-01-18",0.8407,0.8407,0.8268,0.8296,3907407.0],["1995-01-19",0.8185,0.8213,0.8047,0.8185,12430255.0],["1995-01-20",0.8185,0.8185,0.7992,0.8047,10641074.0],["1995-01-23",0.8019,0.813,0.7992,0.8075,9263199.0],["1995-01-24",0.8075,0.8185,0.8075,0.8185,8587482.0],["1995-01-25",0.813,0.8213,0.813,0.8185,4665385.0],["1995-01-26",0.8158,0.8241,0.8158,0.8185,4821094.0],["1995-01-27",0.8241,0.8296,0.8213,0.8296,10517682.0],["1995-01-30",0.8296,0.8545,0.8296,0.8517,13452644.0],["1995-01-31",0.8462,0.8462,0.8268,0.8268,4888666.0],["1995-02-01",0.8296,0.8324,0.8075,0.8102,13067779.0],["1995-02-02",0.813,0.8379,0.8102,0.8351,15747144.0],["1995-02-03",0.8628,0.8628,0.8407,0.8434,14031410.0],["1995-02-06",0.8407,0.8628,0.8351,0.8545,7706112.0],["1995-02-07",0.849,0.849,0.8379,0.8407,3710568.0],["1995-02-08",0.8407,0.8434,0.8324,0.8379,8093915.0],["1995-02-09",0.8379,0.8434,0.8296,0.8407,6422249.0],["1995-02-10",0.8351,0.8434,0.8324,0.8351,1374937.0],["1995-02-13",0.8351,0.8379,0.8268,0.8324,3810456.0],["1995-02-14",0.8351,0.8407,0.8296,0.8296,1645224.0],["1995-02-15",0.8296,0.8434,0.8296,0.8379,9706822.0],["1995-02-16",0.8378,0.8378,0.821,0.8294,1809746.0],["1995-02-17",0.8322,0.8322,0.8266,0.8266,3692940.0],["1995-02-21",0.8266,0.8266,0.8238,0.8238,1654038.0],["1995-02-22",0.8238,0.8294,0.8238,0.8238,2582414.0],["1995-02-23",0.8266,0.8378,0.8266,0.8266,8534600.0],["1995-02-24",0.8294,0.8294,0.821,0.8266,8508158.0],["1995-02-27",0.821,0.8266,0.8099,0.8238,5584948.0],["1995-02-28",0.821,0.8266,0.8182,0.8238,4803467.0],["1995-03-01",0.8238,0.8238,0.8126,0.8154,2414954.0],["1995-03-02",0.8182,0.821,0.8126,0.8126,8525786.0],["1995-03-03",0.8154,0.8154,0.8071,0.8154,7415260.0],["1995-03-06",0.8099,0.8294,0.8099,0.8238,5020871.0],["1995-03-07",0.821,0.8294,0.8099,0.8099,13252867.0],["1995-03-08",0.8099,0.8154,0.8015,0.8043,9122180.0],["1995-03-09",0.8043,0.8071,0.8043,0.8071,7394694.0],["1995-03-10",0.8043,0.8126,0.8043,0.8099,2738123.0],["1995-03-13",0.8071,0.8071,0.7987,0.8071,4315775.0],["1995-03-14",0.8099,0.821,0.8099,0.8182,2021275.0],["1995-03-15",0.821,0.8378,0.821,0.8266,14710065.0],["1995-03-16",0.821,0.8294,0.8154,0.8294,3208187.0],["1995-03-17",0.8294,0.8294,0.821,0.821,1927262.0],["1995-03-20",0.821,0.8238,0.8182,0.8182,2447271.0],["1995-03-21",0.8182,0.8182,0.8071,0.8099,3889780.0],["1995-03-22",0.8043,0.8099,0.7959,0.8043,6777735.0],["1995-03-23",0.7987,0.8015,0.7931,0.7959,7474018.0],["1995-03-24",0.7987,0.8043,0.7959,0.8043,12215788.0],["1995-03-27",0.8071,0.8071,0.7987,0.8043,4603689.0],["1995-03-28",0.8043,0.8099,0.8015,0.8071,3584238.0],["1995-03-29",0.8071,0.8099,0.8015,0.8015,5182456.0],["1995-03-30",0.8043,0.8043,0.7931,0.7987,4862225.0],["1995-03-31",0.7931,0.7931,0.7708,0.7819,9794959.0],["1995-04-03",0.7791,0.7875,0.7708,0.7819,6463380.0],["1995-04-04",0.7875,0.8071,0.7847,0.8043,9486479.0],["1995-04-05",0.8015,0.8071,0.8015,0.8043,9348398.0],["1995-04-06",0.8099,0.8099,0.7959,0.7959,18740864.0],["1995-04-07",0.7931,0.7959,0.7903,0.7903,6287106.0],["1995-04-10",0.7903,0.8462,0.7903,0.8266,37672692.0],["1995-04-11",0.8378,0.8573,0.8322,0.8545,44274153.0],["1995-04-12",0.8545,0.8936,0.8545,0.8908,19475339.0],["1995-04-13",0.8797,0.8853,0.849,0.8601,15050862.0],["1995-04-17",0.8601,0.8769,0.8601,0.8685,8184989.0],["1995-04-18",0.8685,0.8685,0.8601,0.8685,6713102.0],["1995-04-19",0.8657,0.8769,0.8629,0.8685,9862530.0],["1995-04-20",0.8713,0.8825,0.8629,0.8825,7106780.0],["1995-04-21",0.8825,0.8825,0.8657,0.8741,4900417.0],["1995-04-24",0.8713,0.8936,0.8657,0.8908,15071427.0],["1995-04-25",0.888,0.8964,0.8769,0.8769,6469256.0],["1995-04-26",0.8797,0.8936,0.8713,0.8908,42684749.0],["1995-04-27",0.8936,0.9076,0.888,0.902,8766694.0],["1995-04-28",0.8992,0.9048,0.888,0.9048,4850473.0],["1995-05-01",0.8992,0.8992,0.8936,0.8964,4868100.0],["1995-05-02",0.8936,0.9132,0.8936,0.9048,6407560.0],["1995-05-03",0.9104,0.9271,0.9104,0.9132,12929698.0],["1995-05-04",0.9188,0.9299,0.9132,0.9216,28007001.0],["1995-05-05",1.0053,1.0165,0.9774,1.0109,77971866.0],["1995-05-08",1.0109,1.0333,1.0053,1.0305,19498842.0],["1995-05-09",1.0249,1.0416,1.0137,1.0388,20218628.0],["1995-05-10",1.0389,1.0444,1.0305,1.0444,13197047.0],["1995-05-11",1.0389,1.0612,1.0389,1.0612,20171621.0],["1995-05-12",1.0528,1.0724,1.0528,1.0612,24928082.0],["1995-05-15",1.0556,1.0668,1.0556,1.0668,13987342.0],["1995-05-16",1.0668,1.0807,1.064,1.0779,8135045.0],["1995-05-17",1.0752,1.0807,1.0472,1.0612,72642515.0],["1995-05-18",1.05,1.0556,1.0388,1.0388,16173140.0],["1995-05-19",1.0221,1.0277,1.0193,1.0277,12562460.0],["1995-05-22",1.0277,1.05,1.0221,1.0472,12450820.0],["1995-05-23",1.0416,1.05,1.0333,1.0388,14237063.0],["1995-05-24",1.0416,1.0528,1.0389,1.0416,23153590.0],["1995-05-25",1.0389,1.0556,1.0305,1.0472,29237981.0],["1995-05-26",1.0444,1.05,1.0361,1.0388,8502283.0],["1995-05-30",1.0528,1.0556,1.0416,1.05,18106278.0],["1995-05-31",1.0444,1.0668,1.0444,1.0612,20330268.0],["1995-06-01",1.0528,1.0612,1.05,1.05,18241421.0],["1995-06-02",1.0471,1.0696,1.0443,1.064,7858883.0],["1995-06-05",1.0527,1.0724,1.0527,1.0696,10259147.0],["1995-06-06",1.0696,1.0724,1.0584,1.0612,12724045.0],["1995-06-07",1.0612,1.064,1.0527,1.064,7932330.0],["1995-06-08",1.0584,1.0781,1.0358,1.0555,18391254.0],["1995-06-09",1.0499,1.0527,1.033,1.0358,13479085.0],["1995-06-12",1.033,1.0584,1.0302,1.0584,14104858.0],["1995-06-13",1.0584,1.0809,1.0584,1.064,18259049.0],["1995-06-14",1.0612,1.064,1.0471,1.0471,3496101.0],["1995-06-15",1.0471,1.0471,1.0386,1.0471,15550305.0],["1995-06-16",1.0443,1.0443,1.0358,1.0415,4001420.0],["1995-06-19",1.0443,1.0527,1.0386,1.0527,5279406.0],["1995-06-20",1.0499,1.0696,1.0499,1.0612,7991088.0],["1995-06-21",1.0555,1.0612,1.0471,1.0612,11581202.0],["1995-06-22",1.0724,1.0724,1.0471,1.0499,8323071.0],["1995-06-23",1.0443,1.0499,1.0415,1.0443,11675215.0],["1995-06-26",1.0443,1.0471,1.0386,1.0386,6833555.0],["1995-06-27",1.0443,1.0555,1.0415,1.0415,12741672.0],["1995-06-28",1.0527,1.0555,1.0415,1.0471,7703174.0],["1995-06-29",1.0499,1.0809,1.0415,1.0752,10056432.0],["1995-06-30",1.0724,1.0752,1.0527,1.0555,7864758.0],["1995-07-03",1.0612,1.0668,1.0584,1.064,1792119.0],["1995-07-05",1.064,1.0752,1.064,1.0752,8264313.0],["1995-07-06",1.0724,1.1034,1.0724,1.0978,9680381.0],["1995-07-07",1.0978,1.1344,1.0978,1.1259,14930408.0],["1995-07-10",1.1118,1.1203,1.1034,1.109,3504915.0],["1995-07-11",1.1034,1.1062,1.0978,1.1062,4918045.0],["1995-07-12",1.1062,1.1259,1.1034,1.1259,6284168.0],["1995-07-13",1.1203,1.1231,1.1203,1.1231,3763450.0],["1995-07-14",1.1175,1.1203,1.1034,1.1203,2688179.0],["1995-07-17",1.1175,1.1287,1.1175,1.1287,10644012.0],["1995-07-18",1.1203,1.1287,1.1118,1.1231,13649483.0],["1995-07-19",1.1175,1.1231,1.1006,1.1034,14836395.0],["1995-07-20",1.1034,1.1034,1.0752,1.1006,18626286.0],["1995-07-21",1.1006,1.1062,1.0978,1.1006,12345056.0],["1995-07-24",1.1006,1.1372,1.0978,1.1372,14181243.0],["1995-07-25",1.1315,1.1456,1.1287,1.1315,28333108.0],["1995-07-26",1.1822,1.1878,1.1681,1.1878,14674811.0],["1995-07-27",1.1878,1.2329,1.185,1.2301,18129781.0],["1995-07-28",1.2244,1.2272,1.2132,1.216,27769031.0],["1995-07-31",1.2103,1.2216,1.2075,1.2132,9595181.0],["1995-08-01",1.216,1.216,1.2103,1.2132,6551517.0],["1995-08-02",1.216,1.2216,1.2132,1.2132,7471080.0],["1995-08-03",1.2132,1.2216,1.2103,1.216,5314661.0],["1995-08-04",1.216,1.2188,1.2103,1.2103,5388109.0],["1995-08-07",1.2075,1.2104,1.2047,1.2075,8290754.0],["1995-08-08",1.2075,1.2104,1.2075,1.2075,3410902.0],["1995-08-09",1.2019,1.2075,1.2019,1.2047,2576538.0],["1995-08-10",1.1991,1.216,1.1963,1.216,5399860.0],["1995-08-11",1.2104,1.2132,1.1906,1.1906,15183067.0],["1995-08-14",1.1906,1.2075,1.185,1.2075,7324185.0],["1995-08-15",1.2047,1.2075,1.2019,1.2075,6583834.0],["1995-08-16",1.2075,1.2188,1.2047,1.2188,13335128.0],["1995-08-17",1.2104,1.2188,1.2075,1.2188,5182456.0],["1995-08-18",1.2188,1.2301,1.216,1.2301,5893427.0],["1995-08-21",1.2441,1.2554,1.2244,1.2272,29349621.0],["1995-08-22",1.2216,1.2244,1.2188,1.2244,2623545.0],["1995-08-23",1.2216,1.2357,1.2216,1.2329,5299972.0],["1995-08-24",1.2329,1.2385,1.2244,1.2357,6016819.0],["1995-08-25",1.2385,1.2554,1.2329,1.2469,21637634.0],["1995-08-28",1.2441,1.2469,1.2272,1.2272,2691116.0],["1995-08-29",1.2244,1.2272,1.2047,1.2272,10764466.0],["1995-08-30",1.2216,1.2216,1.2188,1.2216,3687065.0],["1995-08-31",1.2243,1.23,1.2187,1.2272,20145180.0],["1995-09-01",1.2215,1.2272,1.2187,1.2272,1577652.0],["1995-09-05",1.2215,1.2357,1.2215,1.2357,2335631.0],["1995-09-06",1.23,1.2357,1.2243,1.23,17756668.0],["1995-09-07",1.2272,1.23,1.2045,1.2102,12157030.0],["1995-09-08",1.2073,1.2243,1.2073,1.2243,4215887.0],["1995-09-11",1.2243,1.2272,1.2215,1.2243,1468950.0],["1995-09-12",1.2215,1.2243,1.2187,1.2243,3678251.0],["1995-09-13",1.2215,1.23,1.2102,1.23,4021985.0],["1995-09-14",1.2243,1.2243,1.2102,1.2215,4204135.0],["1995-09-15",1.2215,1.2215,1.2187,1.2215,2976093.0],["1995-09-18",1.2187,1.2187,1.2158,1.2187,4409788.0],["1995-09-19",1.213,1.2187,1.2102,1.2158,1883194.0],["1995-09-20",1.2158,1.2385,1.2017,1.2272,15838219.0],["1995-09-21",1.2187,1.2215,1.196,1.196,7688484.0],["1995-09-22",1.1903,1.1903,1.179,1.1847,12248105.0],["1995-09-25",1.179,1.179,1.1591,1.1591,12903257.0],["1995-09-26",1.1563,1.1733,1.1535,1.1733,10406042.0],["1995-09-27",1.1705,1.1705,1.162,1.1648,18344248.0],["1995-09-28",1.1648,1.2017,1.1648,1.1932,3507853.0],["1995-09-29",1.2017,1.2272,1.2017,1.2187,4547869.0],["1995-10-02",1.2243,1.2895,1.2243,1.2697,19331382.0],["1995-10-03",1.2668,1.2867,1.2583,1.2782,19742688.0],["1995-10-04",1.2753,1.3009,1.2753,1.2782,5643706.0],["1995-10-05",1.281,1.298,1.281,1.2838,15564994.0],["1995-10-06",1.2838,1.2952,1.281,1.2895,6871748.0],["1995-10-09",1.2952,1.2952,1.2867,1.2895,2990782.0],["1995-10-10",1.2867,1.2923,1.2753,1.2867,20494790.0],["1995-10-11",1.281,1.3094,1.281,1.3009,12406752.0],["1995-10-12",1.3037,1.3547,1.3037,1.3547,11889681.0],["1995-10-13",1.3547,1.383,1.349,1.383,12947325.0],["1995-10-16",1.383,1.383,1.3717,1.3774,6633778.0],["1995-10-17",1.3434,1.3717,1.3434,1.3717,6833555.0],["1995-10-18",1.366,1.3717,1.3575,1.3575,11255095.0],["1995-10-19",1.3604,1.3604,1.3462,1.3519,20271510.0],["1995-10-20",1.349,1.349,1.332,1.3377,11425493.0],["1995-10-23",1.332,1.3405,1.332,1.3405,7150849.0],["1995-10-24",1.3405,1.3405,1.3122,1.332,4674199.0],["1995-10-25",1.3292,1.3292,1.315,1.3235,16652017.0],["1995-10-26",1.3179,1.3235,1.3037,1.315,8543413.0],["1995-10-27",1.3122,1.349,1.3065,1.349,9263199.0],["1995-10-30",1.3462,1.366,1.3462,1.3547,6607337.0],["1995-10-31",1.3519,1.3547,1.3349,1.3349,2115288.0],["1995-11-01",1.3292,1.3292,1.3179,1.3292,9536423.0],["1995-11-02",1.3264,1.3405,1.3264,1.3377,5203021.0],["1995-11-03",1.3377,1.4057,1.3377,1.3972,22733470.0],["1995-11-06",1.3972,1.4085,1.383,1.3972,8043970.0],["1995-11-07",1.3944,1.4,1.383,1.3887,11719283.0],["1995-11-08",1.3859,1.3859,1.3689,1.3689,9357212.0],["1995-11-09",1.3689,1.4029,1.3689,1.4,23091894.0],["1995-11-10",1.4,1.4284,1.3859,1.4227,5652520.0],["1995-11-13",1.417,1.4227,1.4057,1.4142,6912879.0],["1995-11-14",1.4085,1.4114,1.4029,1.4085,2423768.0],["1995-11-15",1.4029,1.417,1.4029,1.417,6151963.0],["1995-11-16",1.4142,1.4341,1.4114,1.4256,5217710.0],["1995-11-17",1.4256,1.4341,1.417,1.4312,4415664.0],["1995-11-20",1.4284,1.4426,1.4284,1.4397,5899303.0],["1995-11-21",1.4964,1.5106,1.4851,1.5021,17762543.0],["1995-11-22",1.5021,1.5531,1.4992,1.5417,20203938.0],["1995-11-24",1.5361,1.5644,1.5361,1.5644,3813394.0],["1995-11-27",1.5588,1.5758,1.5559,1.5588,9548175.0],["1995-11-28",1.5616,1.5673,1.5503,1.5673,4794653.0],["1995-11-29",1.5588,1.5616,1.5531,1.5616,6760108.0],["1995-11-30",1.5616,1.5928,1.5616,1.5899,13775813.0],["1995-12-01",1.5899,1.5899,1.5786,1.5871,4327527.0],["1995-12-04",1.582,1.5962,1.582,1.5962,2876204.0],["1995-12-05",1.5934,1.6133,1.5905,1.6133,40780990.0],["1995-12-06",1.6162,1.6162,1.5934,1.5962,6948134.0],["1995-12-07",1.5962,1.5962,1.4936,1.525,25859396.0],["1995-12-08",1.5307,1.5335,1.5022,1.5221,10579378.0],["1995-12-11",1.5278,1.5392,1.5221,1.5221,4633068.0],["1995-12-12",1.5221,1.5221,1.5079,1.5136,13925646.0],["1995-12-13",1.5136,1.5221,1.5136,1.5193,6942258.0],["1995-12-14",1.5164,1.5278,1.5164,1.5164,6830618.0],["1995-12-15",1.5136,1.5178,1.5079,1.5079,8340698.0],["1995-12-18",1.505,1.5079,1.4993,1.5022,6322361.0],["1995-12-19",1.4965,1.5278,1.4765,1.5164,10702770.0],["1995-12-20",1.5164,1.5335,1.5164,1.5193,11169896.0],["1995-12-21",1.5221,1.5221,1.4679,1.4736,6915817.0],["1995-12-22",1.4793,1.505,1.4765,1.4908,12092396.0],["1995-12-26",1.4879,1.4936,1.4879,1.4879,2714620.0],["1995-12-27",1.4822,1.505,1.4708,1.4993,7421135.0],["1995-12-28",1.4993,1.5107,1.4993,1.5022,15999803.0],["1995-12-29",1.5022,1.505,1.4851,1.505,5470370.0],["1996-01-02",1.4993,1.5022,1.4908,1.4908,2338568.0],["1996-01-03",1.4879,1.4965,1.4822,1.4879,6290044.0],["1996-01-04",1.4822,1.5164,1.4822,1.5164,7885324.0],["1996-01-05",1.5107,1.5107,1.4936,1.505,6580896.0],["1996-01-08",1.4993,1.4993,1.485,1.485,2124102.0],["1996-01-09",1.4879,1.4879,1.4708,1.4765,5341102.0],["1996-01-10",1.4736,1.4765,1.4423,1.4537,7106780.0],["1996-01-11",1.4594,1.5221,1.4594,1.4822,17827177.0],["1996-01-12",1.5506,1.6048,1.5449,1.6019,31229877.0],["1996-01-15",1.5962,1.5991,1.5848,1.5991,10864354.0],["1996-01-16",1.6019,1.6076,1.5763,1.582,14748258.0],["1996-01-17",1.582,1.5991,1.582,1.5962,13725869.0],["1996-01-18",1.5962,1.6333,1.5905,1.6304,16798912.0],["1996-01-19",1.6247,1.6817,1.6219,1.6789,9824338.0],["1996-01-22",1.6675,1.6789,1.6589,1.6789,8602171.0],["1996-01-23",1.6732,1.6732,1.6589,1.6675,13067779.0],["1996-01-24",1.6675,1.6789,1.6618,1.676,11833861.0],["1996-01-25",1.6703,1.6732,1.6618,1.6646,16252463.0],["1996-01-26",1.6361,1.6646,1.6361,1.6646,6090267.0],["1996-01-29",1.6589,1.6675,1.6561,1.6589,7256613.0],["1996-01-30",1.6646,1.6874,1.6618,1.6874,13123599.0],["1996-01-31",1.6817,1.6846,1.6675,1.6789,6880562.0],["1996-02-01",1.6817,1.6846,1.6789,1.6846,4862225.0],["1996-02-02",1.6817,1.6846,1.676,1.676,3225814.0],["1996-02-05",1.6703,1.7017,1.6646,1.6988,18949455.0],["1996-02-06",1.6988,1.7188,1.696,1.7188,8370077.0],["1996-02-07",1.7216,1.7701,1.7216,1.7701,13605415.0],["1996-02-08",1.7843,1.7957,1.7815,1.7843,24437452.0],["1996-02-09",1.7786,1.81,1.7786,1.8043,11639960.0],["1996-02-12",1.8043,1.8128,1.7929,1.8128,5749470.0],["1996-02-13",1.8071,1.8413,1.8014,1.8413,12538957.0],["1996-02-14",1.8385,1.8727,1.8271,1.8699,7421135.0],["1996-02-15",1.8699,1.8841,1.8585,1.8727,14563170.0],["1996-02-16",1.8585,1.8727,1.8556,1.8613,16023307.0],["1996-02-20",1.847,1.8528,1.8385,1.8413,17800736.0],["1996-02-21",1.8356,1.8556,1.8356,1.8556,13308687.0],["1996-02-22",1.8648,1.8963,1.8648,1.8963,4189445.0],["1996-02-23",1.8963,1.9736,1.8963,1.9593,67891931.0],["1996-02-26",1.9564,1.9564,1.9364,1.945,6536828.0],["1996-02-27",1.945,1.9507,1.9392,1.9478,8223182.0],["1996-02-28",1.9478,1.9593,1.9306,1.9306,12497827.0],["1996-02-29",1.9249,1.9278,1.8791,1.8934,11087635.0],["1996-03-01",1.8991,1.9249,1.8991,1.902,27351849.0],["1996-03-04",1.9049,1.9335,1.9049,1.9135,15858784.0],["1996-03-05",1.9106,1.9106,1.902,1.902,8681495.0],["1996-03-06",1.8963,1.9106,1.8848,1.902,6395808.0],["1996-03-07",1.9077,1.9392,1.902,1.9306,14381021.0],["1996-03-08",1.8905,1.9077,1.8333,1.8533,12856250.0],["1996-03-11",1.839,1.8447,1.796,1.8447,11736911.0],["1996-03-12",1.8419,1.8676,1.8218,1.8648,5452742.0],["1996-03-13",1.8648,1.9077,1.8648,1.9077,7506335.0],["1996-03-14",1.9106,1.9249,1.9106,1.9135,5887552.0],["1996-03-15",1.9163,1.9593,1.9049,1.9135,13423265.0],["1996-03-18",1.9135,1.9278,1.8934,1.8963,7673795.0],["1996-03-19",1.8963,1.8963,1.8419,1.8562,8998788.0],["1996-03-20",1.8562,1.8619,1.8361,1.8533,7594472.0],["1996-03-21",1.8533,1.859,1.8419,1.8419,2412016.0],["1996-03-22",1.8419,1.8533,1.7588,1.8361,11760414.0],["1996-03-25",1.8304,1.8304,1.7903,1.796,7999902.0],["1996-03-26",1.8017,1.8103,1.7932,1.7932,5764160.0],["1996-03-27",1.796,1.8046,1.7531,1.7702,8299568.0],["1996-03-28",1.7731,1.7903,1.7702,1.7903,4245266.0],["1996-03-29",1.7846,1.7874,1.7531,1.7702,7905889.0],["1996-04-01",1.776,1.8361,1.776,1.8333,18244359.0],["1996-04-02",1.8275,1.839,1.8046,1.839,5878738.0],["1996-04-03",1.839,1.9135,1.839,1.8934,10928988.0],["1996-04-04",1.8963,1.8991,1.8791,1.8791,1451323.0],["1996-04-08",1.8447,1.8447,1.8017,1.8218,4127750.0],["1996-04-09",1.8447,1.8504,1.7674,1.7731,13317501.0],["1996-04-10",1.776,1.7932,1.7588,1.7588,10696894.0],["1996-04-11",1.7588,1.776,1.6471,1.7072,22454370.0],["1996-04-12",1.7187,1.7531,1.7187,1.7359,15682510.0],["1996-04-15",1.7359,1.7359,1.7015,1.7072,7761932.0],["1996-04-16",1.7072,1.7072,1.6872,1.6986,4168880.0],["1996-04-17",1.6958,1.6958,1.6843,1.6872,9042856.0],["1996-04-18",1.6929,1.7531,1.6929,1.7502,6207783.0],["1996-04-19",1.7502,1.8132,1.7502,1.776,10094624.0],["1996-04-22",1.776,1.7846,1.7645,1.7702,2338568.0],["1996-04-23",1.7645,1.7932,1.7645,1.7846,2808632.0],["1996-04-24",1.7874,1.7874,1.7187,1.7215,13567222.0],["1996-04-25",1.7215,1.7215,1.6843,1.7072,27501682.0],["1996-04-26",1.7129,1.7187,1.7101,1.7129,5778849.0],["1996-04-29",1.7158,1.7215,1.7129,1.7158,4644820.0],["1996-04-30",1.7158,1.7158,1.6728,1.6814,5549693.0],["1996-05-01",1.6786,1.6814,1.6557,1.6728,12497827.0],["1996-05-02",1.6728,1.6728,1.5984,1.5984,5799415.0],["1996-05-03",1.607,1.607,1.5611,1.5755,17877122.0],["1996-05-06",1.5812,1.584,1.5755,1.584,8346574.0],["1996-05-07",1.5812,1.607,1.5812,1.5812,5285282.0],["1996-05-08",1.5783,1.6156,1.5755,1.6127,16913490.0],["1996-05-09",1.6098,1.6184,1.5926,1.5969,10943678.0],["1996-05-10",1.6213,1.6499,1.6213,1.6442,8402394.0],["1996-05-13",1.6442,1.6757,1.6442,1.6671,5567321.0],["1996-05-14",1.6557,1.6643,1.6156,1.6213,7089153.0],["1996-05-15",1.6127,1.6184,1.5812,1.5898,12209912.0],["1996-05-16",1.5812,1.5812,1.5124,1.5669,25515662.0],["1996-05-17",1.5812,1.6442,1.5755,1.6356,20239193.0],["1996-05-20",1.6299,1.6614,1.6156,1.6471,7961709.0],["1996-05-21",1.6614,1.6843,1.6499,1.6728,11093510.0],["1996-05-22",1.6671,1.6786,1.6471,1.6728,4312837.0],["1996-05-23",1.6757,1.69,1.6728,1.6843,2934962.0],["1996-05-24",1.6872,1.7044,1.6872,1.6929,5696588.0],["1996-05-28",1.6958,1.7015,1.69,1.6986,3795767.0],["1996-05-29",1.6958,1.713,1.6929,1.6929,2617669.0],["1996-05-30",1.6986,1.7215,1.6986,1.7187,7535714.0],["1996-05-31",1.7215,1.7215,1.7015,1.7044,7409384.0],["1996-06-03",1.7072,1.7072,1.7015,1.7044,2594166.0],["1996-06-04",1.7193,1.7193,1.6877,1.6877,7368253.0],["1996-06-05",1.6819,1.6819,1.6358,1.6473,38598130.0],["1996-06-06",1.6646,1.6733,1.6531,1.6617,20544735.0],["1996-06-07",1.6531,1.6704,1.6243,1.6704,10676329.0],["1996-06-10",1.6761,1.6819,1.6704,1.6704,3784015.0],["1996-06-11",1.6733,1.6733,1.6531,1.6589,4010234.0],["1996-06-12",1.656,1.6819,1.6531,1.656,5911055.0],["1996-06-13",1.6531,1.6761,1.6531,1.6733,4092495.0],["1996-06-14",1.6704,1.6934,1.6704,1.6761,6292982.0],["1996-06-17",1.6761,1.679,1.6675,1.6761,1645224.0],["1996-06-18",1.679,1.6819,1.6761,1.6761,3328641.0],["1996-06-19",1.679,1.6819,1.6704,1.6733,3472598.0],["1996-06-20",1.679,1.679,1.6646,1.6675,2937900.0],["1996-06-21",1.6675,1.6905,1.6646,1.6848,4809342.0],["1996-06-24",1.6877,1.6905,1.6819,1.6877,2194611.0],["1996-06-25",1.6877,1.6963,1.6819,1.6934,13097158.0],["1996-06-26",1.6934,1.7193,1.6905,1.7049,10458924.0],["1996-06-27",1.6992,1.7136,1.6819,1.7107,6298858.0],["1996-06-28",1.7107,1.7481,1.7049,1.7049,12665287.0],["1996-07-01",1.7107,1.7366,1.7107,1.7366,6504511.0],["1996-07-02",1.7366,1.7568,1.7366,1.7481,3828084.0],["1996-07-03",1.7568,1.7741,1.7568,1.7625,4586062.0],["1996-07-05",1.7337,1.7395,1.7309,1.7309,2464898.0],["1996-07-08",1.7165,1.7165,1.6704,1.6733,3913283.0],["1996-07-09",1.6761,1.7165,1.6761,1.7165,4259955.0],["1996-07-10",1.7165,1.7165,1.6963,1.6992,3052478.0],["1996-07-11",1.7078,1.7251,1.7049,1.7193,3836897.0],["1996-07-12",1.7251,1.7395,1.7193,1.7309,12013073.0],["1996-07-15",1.7337,1.7424,1.7165,1.7165,3319827.0],["1996-07-16",1.7165,1.7193,1.6531,1.6934,5097257.0],["1996-07-17",1.6992,1.7481,1.6992,1.728,3895655.0],["1996-07-18",1.728,1.7366,1.7251,1.7366,3337454.0],["1996-07-19",1.7366,1.7453,1.7337,1.7337,4762336.0],["1996-07-22",1.7222,1.728,1.7049,1.7049,2141729.0],["1996-07-23",1.7049,1.7049,1.6646,1.6646,3311013.0],["1996-07-24",1.6646,1.6963,1.6531,1.6704,5167766.0],["1996-07-25",1.6761,1.7021,1.6733,1.6934,3128864.0],["1996-07-26",1.6934,1.7107,1.6934,1.7021,2021275.0],["1996-07-29",1.7049,1.7078,1.6934,1.6934,2065344.0],["1996-07-30",1.6934,1.6963,1.6877,1.6934,1172222.0],["1996-07-31",1.6934,1.6963,1.6819,1.6819,3757574.0],["1996-08-01",1.6848,1.6963,1.6819,1.6819,10062308.0],["1996-08-02",1.6934,1.6992,1.6761,1.6761,8508158.0],["1996-08-05",1.6761,1.7021,1.6733,1.6934,2215177.0],["1996-08-06",1.6877,1.7107,1.6848,1.7049,3698816.0],["1996-08-07",1.7078,1.7136,1.7021,1.7021,2497215.0],["1996-08-08",1.6992,1.7049,1.6704,1.6733,3484349.0],["1996-08-09",1.6704,1.6819,1.6675,1.6675,6219534.0],["1996-08-12",1.6704,1.6934,1.6675,1.6934,1280924.0],["1996-08-13",1.6877,1.6934,1.6733,1.6733,2094723.0],["1996-08-14",1.6761,1.6819,1.6733,1.679,1424882.0],["1996-08-15",1.679,1.6905,1.6733,1.6905,966569.0],["1996-08-16",1.6877,1.6963,1.6877,1.6934,1580590.0],["1996-08-19",1.6992,1.7309,1.6992,1.7309,1712796.0],["1996-08-20",1.7366,1.7424,1.728,1.7366,3578362.0],["1996-08-21",1.7395,1.7424,1.7337,1.7366,1383751.0],["1996-08-22",1.7309,1.7683,1.7309,1.7625,1157533.0],["1996-08-23",1.7654,1.7654,1.751,1.7568,5426301.0],["1996-08-26",1.7568,1.7568,1.7453,1.7481,7265427.0],["1996-08-27",1.751,1.7539,1.7453,1.7481,3255193.0],["1996-08-28",1.7539,1.7625,1.7481,1.7625,3164118.0],["1996-08-29",1.7597,1.7597,1.7453,1.7481,8367139.0],["1996-08-30",1.7424,1.7453,1.6963,1.6963,5373419.0],["1996-09-03",1.694,1.7142,1.6824,1.7085,3199373.0],["1996-09-04",1.7085,1.7085,1.694,1.694,3519604.0],["1996-09-05",1.6911,1.6911,1.6679,1.6737,3613617.0],["1996-09-06",1.6766,1.6969,1.665,1.6824,5981564.0],["1996-09-09",1.6824,1.7027,1.6766,1.6911,6522138.0],["1996-09-10",1.6853,1.6911,1.6795,1.6824,6075577.0],["1996-09-11",1.6795,1.6853,1.6795,1.6795,2432581.0],["1996-09-12",1.6824,1.6853,1.6766,1.6766,3910345.0],["1996-09-13",1.6824,1.7113,1.6824,1.6882,8578668.0],["1996-09-16",1.6882,1.6882,1.6795,1.6824,3234628.0],["1996-09-17",1.6824,1.6853,1.665,1.6737,12791617.0],["1996-09-18",1.6621,1.6766,1.6621,1.6708,4697702.0],["1996-09-19",1.6679,1.6766,1.665,1.6737,5391047.0],["1996-09-20",1.6795,1.6911,1.6766,1.6853,3581300.0],["1996-09-23",1.6766,1.6766,1.6592,1.6621,8079225.0],["1996-09-24",1.665,1.6737,1.6621,1.6679,8314257.0],["1996-09-25",1.6708,1.6708,1.6216,1.6216,13032524.0],["1996-09-26",1.6245,1.6679,1.6042,1.6679,21346781.0],["1996-09-27",1.6737,1.6766,1.6621,1.6679,7788373.0],["1996-09-30",1.6795,1.749,1.6737,1.7287,12107086.0],["1996-10-01",1.8069,1.8214,1.7895,1.8185,27851292.0],["1996-10-02",1.8127,1.9401,1.8069,1.9314,11948439.0],["1996-10-03",1.9314,1.9778,1.859,1.9227,19102226.0],["1996-10-04",1.9256,1.9778,1.9256,1.9778,8279002.0],["1996-10-07",1.972,1.9922,1.9459,1.9835,8167362.0],["1996-10-08",1.9778,1.9806,1.9459,1.9546,7714925.0],["1996-10-09",1.9546,1.9575,1.8996,1.9054,7321247.0],["1996-10-10",1.9198,1.9343,1.8417,1.8474,10955429.0],["1996-10-11",1.8648,1.8996,1.859,1.8851,8284878.0],["1996-10-14",1.8793,1.8938,1.8735,1.888,2318003.0],["1996-10-15",1.8996,1.8996,1.8735,1.8793,4339278.0],["1996-10-16",1.8793,1.8793,1.859,1.8648,2047716.0],["1996-10-17",1.8706,1.9401,1.8706,1.9285,6163714.0],["1996-10-18",1.9633,1.9633,1.9372,1.9517,7556279.0],["1996-10-21",1.9517,1.9922,1.9517,1.9922,9912475.0],["1996-10-22",1.9893,1.9893,1.9372,1.9401,6339988.0],["1996-10-23",1.9372,1.9372,1.9112,1.914,3449095.0],["1996-10-24",1.9169,1.9256,1.8996,1.9054,5314661.0],["1996-10-25",1.9054,1.9198,1.9025,1.9083,2253369.0],["1996-10-28",1.9083,1.9083,1.888,1.8967,2447271.0],["1996-10-29",1.8996,1.9372,1.8967,1.9343,5617265.0],["1996-10-30",1.9372,1.9546,1.9169,1.9372,6854121.0],["1996-10-31",1.9372,1.9372,1.914,1.9169,8707936.0],["1996-11-01",1.9198,1.9459,1.914,1.9459,7479893.0],["1996-11-04",1.9401,1.9806,1.9401,1.9749,5244152.0],["1996-11-05",1.9806,2.0125,1.9806,1.9922,3692940.0],["1996-11-06",1.998,2.053,1.998,2.0501,12010135.0],["1996-11-07",2.0212,2.0907,2.0212,2.0588,12923822.0],["1996-11-08",2.0965,2.1139,2.0762,2.0849,4568435.0],["1996-11-11",2.0849,2.0849,2.0733,2.0849,3839835.0],["1996-11-12",2.0849,2.1138,2.0849,2.0907,5470370.0],["1996-11-13",2.0849,2.0907,2.082,2.0907,8088039.0],["1996-11-14",2.0965,2.1081,2.0936,2.1023,3742885.0],["1996-11-15",2.0965,2.1312,2.0965,2.1167,5408674.0],["1996-11-18",2.1196,2.1312,2.1196,2.1225,3272821.0],["1996-11-19",2.111,2.1312,2.1081,2.1283,4624255.0],["1996-11-20",2.1283,2.1833,2.1283,2.1631,6460442.0],["1996-11-21",2.1689,2.1949,2.1689,2.1776,9689194.0],["1996-11-22",2.1833,2.2065,2.1776,2.2007,6804176.0],["1996-11-25",2.2065,2.276,2.2036,2.2644,6959885.0],["1996-11-26",2.2644,2.2644,2.2413,2.2499,7485769.0],["1996-11-27",2.2471,2.2471,2.2297,2.2355,3278696.0],["1996-11-29",2.2384,2.2413,2.2268,2.2268,1034141.0],["1996-12-02",2.2326,2.2326,2.192,2.1949,4039613.0],["1996-12-03",2.2023,2.2197,2.1964,2.2023,4151253.0],["1996-12-04",2.1994,2.2023,2.1528,2.1732,5470370.0],["1996-12-05",2.1644,2.1732,2.1266,2.1441,4292272.0],["1996-12-06",2.1353,2.1353,2.1033,2.1121,7491645.0],["1996-12-09",2.1237,2.1906,2.1237,2.179,5426301.0],["1996-12-10",2.1295,2.1761,2.1295,2.1644,5432177.0],["1996-12-11",2.1063,2.1703,2.1063,2.1673,4403912.0],["1996-12-12",2.1761,2.211,2.1586,2.1615,4245266.0],["1996-12-13",2.1644,2.1761,2.1383,2.1557,3507853.0],["1996-12-16",2.1615,2.1761,2.1412,2.147,1706920.0],["1996-12-17",2.147,2.147,2.1121,2.1208,3152367.0],["1996-12-18",2.115,2.1266,2.083,2.0946,6886438.0],["1996-12-19",2.0946,2.1644,2.0946,2.1295,6513324.0],["1996-12-20",2.1324,2.1557,2.1324,2.1557,4985616.0],["1996-12-23",2.1528,2.1557,2.147,2.1528,2500153.0],["1996-12-24",2.1528,2.1935,2.147,2.1935,1319117.0],["1996-12-26",2.1935,2.1935,2.1383,2.1703,2629421.0],["1996-12-27",2.1703,2.1732,2.1412,2.1412,1254483.0],["1996-12-30",2.147,2.1528,2.1295,2.1412,3601865.0],["1996-12-31",2.1412,2.1819,2.1353,2.1673,4268769.0],["1997-01-02",2.1703,2.1732,2.1033,2.1033,4530242.0],["1997-01-03",2.1121,2.1586,2.1121,2.1499,3607741.0],["1997-01-06",2.1441,2.1528,2.1092,2.1179,2412016.0],["1997-01-07",2.115,2.115,2.0917,2.0917,3360958.0],["1997-01-08",2.0975,2.1266,2.0713,2.1179,4694764.0],["1997-01-09",2.1295,2.1499,2.1237,2.147,1116402.0],["1997-01-10",2.1383,2.1426,2.1324,2.1383,4944486.0],["1997-01-13",2.1412,2.211,2.1412,2.1994,9789083.0],["1997-01-14",2.2692,2.3448,2.2692,2.3332,13103034.0],["1997-01-15",2.3099,2.3739,2.3041,2.371,9933040.0],["1997-01-16",2.371,2.4641,2.3419,2.4379,12800430.0],["1997-01-17",2.4321,2.5106,2.4175,2.4728,11948439.0],["1997-01-20",2.4845,2.5019,2.4728,2.4845,5814104.0],["1997-01-21",2.4845,2.5339,2.4612,2.5223,5617265.0],["1997-01-22",2.5252,2.5281,2.5048,2.5194,4086619.0],["1997-01-23",2.5106,2.5601,2.5106,2.5135,7547465.0],["1997-01-24",2.5019,2.5455,2.4874,2.5368,6980450.0],["1997-01-27",2.5455,2.5455,2.4321,2.4815,6974575.0],["1997-01-28",2.4961,2.5397,2.4961,2.5135,5916931.0],["1997-01-29",2.5135,2.5165,2.4874,2.5019,4815218.0],["1997-01-30",2.5077,2.5397,2.5048,2.5135,3469660.0],["1997-01-31",2.5135,2.5426,2.5077,2.5339,7544527.0],["1997-02-03",2.5339,2.6357,2.531,2.6095,9415970.0],["1997-02-04",2.5979,2.6241,2.5659,2.5688,4157129.0],["1997-02-05",2.5717,2.6241,2.5717,2.595,2755750.0],["1997-02-06",2.5921,2.5921,2.4379,2.4874,17360051.0],["1997-02-07",2.5019,2.531,2.4612,2.5048,12762238.0],["1997-02-10",2.499,2.5223,2.4728,2.4874,5026747.0],["1997-02-11",2.4961,2.499,2.4379,2.4525,5761222.0],["1997-02-12",2.4641,2.5223,2.4641,2.5135,4051364.0],["1997-02-13",2.5252,2.5659,2.5019,2.5485,7996964.0],["1997-02-14",2.5426,2.5834,2.5165,2.531,3378585.0],["1997-02-18",2.5252,2.5514,2.5077,2.5165,4973865.0],["1997-02-19",2.5194,2.5223,2.5019,2.5019,4829908.0],["1997-02-20",2.4845,2.4961,2.4088,2.4146,6386995.0],["1997-02-21",2.4146,2.4699,2.4146,2.4699,4245266.0],["1997-02-24",2.4597,2.4627,2.3955,2.4072,4826970.0],["1997-02-25",2.4013,2.4597,2.4013,2.4481,5855235.0],["1997-02-26",2.4305,2.4831,2.4188,2.4773,5802353.0],["1997-02-27",2.4773,2.4773,2.451,2.4627,2297438.0],["1997-02-28",2.4627,2.489,2.4539,2.4743,5690712.0],["1997-03-03",2.4714,2.4977,2.4451,2.4773,6313547.0],["1997-03-04",2.4831,2.489,2.4422,2.4422,1792119.0],["1997-03-05",2.4539,2.4685,2.4451,2.4481,2608855.0],["1997-03-06",2.4539,2.5415,2.4539,2.5036,5164828.0],["1997-03-07",2.4948,2.5766,2.489,2.5678,15412223.0],["1997-03-10",2.5737,2.635,2.5737,2.6204,5158952.0],["1997-03-11",2.6263,2.6263,2.6058,2.6175,2341506.0],["1997-03-12",2.6233,2.6701,2.5883,2.6087,4944486.0],["1997-03-13",2.6,2.6146,2.5357,2.5474,3748760.0],["1997-03-14",2.5445,2.5708,2.5094,2.5094,2905583.0],["1997-03-17",2.5152,2.5152,2.4743,2.4831,3440281.0],["1997-03-18",2.4773,2.489,2.3721,2.3721,10215078.0],["1997-03-19",2.3838,2.4188,2.3721,2.4072,10024115.0],["1997-03-20",2.4042,2.4218,2.375,2.3984,4489111.0],["1997-03-21",2.4042,2.4188,2.3867,2.4042,5423363.0],["1997-03-24",2.3955,2.4101,2.3809,2.4101,5150139.0],["1997-03-25",2.413,2.4276,2.3896,2.3955,3105360.0],["1997-03-26",2.3955,2.3955,2.3224,2.3458,5740657.0],["1997-03-27",2.34,2.3517,2.3195,2.3224,5922806.0],["1997-03-31",2.3195,2.3195,2.226,2.226,11692842.0],["1997-04-01",2.2202,2.3224,2.2114,2.3137,5561445.0],["1997-04-02",2.3078,2.3546,2.2494,2.3341,5493873.0],["1997-04-03",2.2786,2.3487,2.2786,2.3341,7635602.0],["1997-04-04",2.3341,2.4305,2.3341,2.4247,6492759.0],["1997-04-07",2.4305,2.4627,2.4305,2.4393,2952590.0],["1997-04-08",2.4364,2.4831,2.4305,2.4831,5185394.0],["1997-04-09",2.4831,2.5036,2.4656,2.486,3243442.0],["1997-04-10",2.524,2.5591,2.5123,2.5123,9771455.0],["1997-04-11",2.5123,2.5123,2.4364,2.451,6434001.0],["1997-04-14",2.4422,2.524,2.4422,2.4977,3875090.0],["1997-04-15",2.5036,2.5182,2.4977,2.5182,5817042.0],["1997-04-16",2.5123,2.6467,2.5123,2.6467,13840447.0],["1997-04-17",2.6525,2.7343,2.6525,2.6934,9142745.0],["1997-04-18",2.6993,2.7022,2.6788,2.6876,5514438.0],["1997-04-21",2.6934,2.7168,2.6934,2.6993,2168170.0],["1997-04-22",2.7051,2.7051,2.6058,2.6467,8375953.0],["1997-04-23",2.6496,2.6584,2.6321,2.635,4004358.0],["1997-04-24",2.6409,2.6584,2.635,2.635,2182860.0],["1997-04-25",2.6438,2.6467,2.6058,2.6058,2608855.0],["1997-04-28",2.6,2.6438,2.597,2.6175,5267655.0],["1997-04-29",2.6642,2.6759,2.6467,2.6642,5825856.0],["1997-04-30",2.6467,2.7898,2.6409,2.7636,6968699.0],["1997-05-01",2.7577,2.7723,2.711,2.7314,3275759.0],["1997-05-02",2.7373,2.7519,2.6759,2.7227,12359745.0],["1997-05-05",2.7314,2.8629,2.7314,2.8541,9518796.0],["1997-05-06",2.822,2.8424,2.7285,2.7285,9777331.0],["1997-05-07",2.711,2.7227,2.6467,2.6525,5899303.0],["1997-05-08",2.6701,2.7402,2.6701,2.7343,14063727.0],["1997-05-09",2.7343,2.8629,2.6701,2.8366,39532382.0],["1997-05-12",2.8366,2.8454,2.7636,2.7782,6228348.0],["1997-05-13",2.7782,2.7986,2.7723,2.7723,1941952.0],["1997-05-14",2.7811,2.784,2.7636,2.7665,4994430.0],["1997-05-15",2.7577,2.7694,2.7139,2.7168,5708340.0],["1997-05-16",2.711,2.711,2.6613,2.673,4909231.0],["1997-05-19",2.6788,2.6788,2.6613,2.6672,4080743.0],["1997-05-20",2.6613,2.6613,2.5854,2.6116,5875800.0],["1997-05-21",2.635,2.6993,2.6321,2.6847,7415260.0],["1997-05-22",2.6847,2.7811,2.6847,2.7665,7488707.0],["1997-05-23",2.7636,2.8045,2.7402,2.8045,2059468.0],["1997-05-27",2.8045,2.8249,2.7694,2.7811,4938610.0],["1997-05-28",2.8103,2.8454,2.7986,2.8161,8578668.0],["1997-05-29",2.8161,2.8191,2.784,2.7869,1398440.0],["1997-05-30",2.7811,2.8512,2.7752,2.8424,3731133.0],["1997-06-02",2.8424,2.8512,2.8249,2.8483,1107588.0],["1997-06-03",2.8454,2.8979,2.8337,2.8804,16678458.0],["1997-06-04",2.879,2.879,2.8145,2.8262,1442509.0],["1997-06-05",2.8262,2.8643,2.8262,2.8585,1025327.0],["1997-06-06",2.8526,2.879,2.8321,2.8321,1927262.0],["1997-06-09",2.8262,2.8438,2.8057,2.8116,7929392.0],["1997-06-10",2.8116,2.835,2.8086,2.8204,4967989.0],["1997-06-11",2.8614,2.9699,2.8614,2.964,10614633.0],["1997-06-12",2.967,3.1663,2.9435,3.0842,22257530.0],["1997-06-13",3.0784,3.2308,3.0344,3.225,23987954.0],["1997-06-16",3.2074,3.2074,3.137,3.1458,8422959.0],["1997-06-17",3.1487,3.1517,3.1311,3.1487,11845613.0],["1997-06-18",3.1487,3.1663,3.1311,3.137,6636716.0],["1997-06-19",3.1429,3.1517,3.0901,3.1429,7600347.0],["1997-06-20",3.1429,3.2132,3.1194,3.178,9289640.0],["1997-06-23",3.1751,3.178,3.1135,3.1311,3375647.0],["1997-06-24",3.1253,3.1663,3.1165,3.1194,5952185.0],["1997-06-25",3.1077,3.225,3.1018,3.2132,10837913.0],["1997-06-26",3.2132,3.2132,3.1135,3.1135,3781077.0],["1997-06-27",3.115,3.1487,3.096,3.096,6113770.0],["1997-06-30",3.096,3.1047,2.9787,2.9787,7882386.0],["1997-07-01",2.9845,3.0666,2.9787,3.0344,12148217.0],["1997-07-02",3.0197,3.049,3.0124,3.0344,4741771.0],["1997-07-03",3.0359,3.1546,3.0344,3.137,4060178.0],["1997-07-07",3.1385,3.2367,3.1253,3.2206,7518086.0],["1997-07-08",3.2132,3.266,3.2044,3.2513,7194917.0],["1997-07-09",3.2425,3.2807,3.2367,3.2381,16519812.0],["1997-07-10",3.2367,3.2381,3.137,3.1531,6789487.0],["1997-07-11",3.1531,3.1546,3.0666,3.1326,15103744.0],["1997-07-14",3.1194,3.178,3.1194,3.1546,6081453.0],["1997-07-15",3.1311,3.1956,3.1253,3.1956,3642996.0],["1997-07-16",3.225,3.3393,3.2162,3.3188,9219130.0],["1997-07-17",3.307,3.3246,3.2968,3.307,7209607.0],["1997-07-18",3.3012,3.3012,3.2733,3.2836,6175466.0],["1997-07-21",3.2836,3.2836,3.2587,3.2587,4183570.0],["1997-07-22",3.2528,3.2924,3.2323,3.2499,4054302.0],["1997-07-23",3.2499,3.3188,3.2499,3.3129,8061598.0],["1997-07-24",3.307,3.4126,3.2836,3.3979,9222068.0],["1997-07-25",3.4009,3.5181,3.4009,3.5123,17133833.0],["1997-07-28",3.5416,3.5416,3.436,3.4551,4735895.0],["1997-07-29",3.4551,3.4742,3.4243,3.4536,3883904.0],["1997-07-30",3.4595,3.4756,3.2953,3.4038,13567222.0],["1997-07-31",3.436,3.5533,3.4067,3.5167,19181549.0],["1997-08-01",3.5167,3.524,3.4126,3.458,9178000.0],["1997-08-04",3.4331,3.439,3.3891,3.395,13925646.0],["1997-08-05",3.3891,3.4023,3.3774,3.4009,8005778.0],["1997-08-06",3.395,3.4595,3.395,3.4287,5185394.0],["1997-08-07",3.436,3.4698,3.4009,3.4023,4450919.0],["1997-08-08",3.3657,3.3657,3.2807,3.3144,5062002.0],["1997-08-11",3.307,3.3129,3.2836,3.2968,3525480.0],["1997-08-12",3.31,3.3422,3.2616,3.266,5288220.0],["1997-08-13",3.2616,3.3188,3.2015,3.2294,6357616.0],["1997-08-14",3.2484,3.2836,3.2367,3.2367,2218115.0],["1997-08-15",3.2484,3.2543,3.178,3.178,2003648.0],["1997-08-18",3.1898,3.2352,3.181,3.2264,4806404.0],["1997-08-19",3.2323,3.2675,3.2132,3.266,1709858.0],["1997-08-20",3.2601,3.2865,3.2513,3.2865,1780367.0],["1997-08-21",3.2865,3.2865,3.2367,3.2601,6974575.0],["1997-08-22",3.2484,3.2894,3.2279,3.2894,3895655.0],["1997-08-25",3.3012,3.3012,3.2513,3.2836,3255193.0],["1997-08-26",3.2836,3.2836,3.225,3.225,3578362.0],["1997-08-27",3.2132,3.2367,3.1517,3.1766,9201503.0],["1997-08-28",3.1663,3.2176,3.1429,3.1898,5940434.0],["1997-08-29",3.1956,3.2015,3.1561,3.178,2423768.0],["1997-09-02",3.1795,3.2719,3.1429,3.2411,4638944.0],["1997-09-03",3.2882,3.3176,3.2779,3.3103,8975285.0],["1997-09-04",3.2823,3.3411,3.2735,3.3411,7976399.0],["1997-09-05",3.3529,3.3764,3.3441,3.3705,4506739.0],["1997-09-08",3.3705,3.372,3.3441,3.3588,5458618.0],["1997-09-09",3.3529,3.3676,3.3411,3.3588,3219938.0],["1997-09-10",3.3764,3.3867,3.347,3.3485,5875800.0],["1997-09-11",3.3411,3.3867,3.2941,3.3647,3378585.0],["1997-09-12",3.3823,3.4264,3.3823,3.4147,8704998.0],["1997-09-15",3.4117,3.5323,3.4117,3.5147,7121470.0],["1997-09-16",3.5382,3.647,3.5382,3.647,11049442.0],["1997-09-17",3.647,3.7705,3.647,3.7544,7306557.0],["1997-09-18",3.7647,3.7764,3.7294,3.7367,12750486.0],["1997-09-19",3.7367,3.7617,3.7176,3.7352,7001016.0],["1997-09-22",3.7294,3.7529,3.7117,3.7176,5658395.0],["1997-09-23",3.7176,3.7176,3.6808,3.6882,5429239.0],["1997-09-24",3.6647,3.7514,3.6647,3.7352,4201197.0],["1997-09-25",3.7411,3.7764,3.6705,3.7058,3828084.0],["1997-09-26",3.7,3.7338,3.7,3.7132,3481412.0],["1997-09-29",3.7073,3.7264,3.6764,3.6941,710972.0],["1997-09-30",3.6705,3.697,3.6352,3.6352,5000306.0],["1997-10-01",3.647,3.6588,3.6,3.6058,9357212.0],["1997-10-02",3.6102,3.647,3.5911,3.647,3040727.0],["1997-10-03",3.6647,3.725,3.65,3.6852,2981969.0],["1997-10-06",3.697,3.7617,3.6941,3.7558,2068282.0],["1997-10-07",3.7882,3.8588,3.7882,3.8529,10394290.0],["1997-10-08",3.8661,3.8661,3.7779,3.7882,3014285.0],["1997-10-09",3.7941,3.8852,3.7617,3.8529,7056836.0],["1997-10-10",3.8411,3.8411,3.8088,3.8117,4145377.0],["1997-10-13",3.8088,3.8352,3.747,3.7617,2817446.0],["1997-10-14",3.7676,3.8117,3.7661,3.7852,4371595.0],["1997-10-15",3.7852,3.7955,3.7735,3.7926,5308785.0],["1997-10-16",3.8147,3.8529,3.8147,3.8308,17592145.0],["1997-10-17",3.8308,3.8308,3.7205,3.7411,5153077.0],["1997-10-20",3.7529,3.7647,3.7352,3.7411,2300376.0],["1997-10-21",3.7441,3.8088,3.7441,3.8029,6378181.0],["1997-10-22",3.8,3.8088,3.7852,3.8088,4339278.0],["1997-10-23",3.8029,3.8029,3.7779,3.7867,1533584.0],["1997-10-24",3.7867,3.797,3.7573,3.7588,4920983.0],["1997-10-27",3.7294,3.7529,3.6588,3.6588,2326817.0],["1997-10-28",3.4588,3.4985,3.4117,3.4353,15579684.0],["1997-10-29",3.447,3.4823,3.2676,3.2823,15876412.0],["1997-10-30",3.1764,3.2911,3.1764,3.2808,17756668.0],["1997-10-31",3.3,3.3808,3.2838,3.3029,7001016.0],["1997-11-03",3.3294,3.4,3.3294,3.4,4603689.0],["1997-11-04",3.4,3.4117,3.3764,3.4117,5188331.0],["1997-11-05",3.4117,3.4176,3.3764,3.3764,3460846.0],["1997-11-06",3.3764,3.4058,3.3647,3.3838,4788777.0],["1997-11-07",3.3853,3.4117,3.3735,3.4117,2976093.0],["1997-11-10",3.4117,3.4235,3.2823,3.2955,4894541.0],["1997-11-11",3.297,3.297,3.0588,3.0588,11023001.0],["1997-11-12",3.0,3.0353,2.9823,3.0235,23279920.0],["1997-11-13",3.0588,3.0941,3.047,3.0941,21584751.0],["1997-11-14",3.1058,3.1058,3.0514,3.0603,9192689.0],["1997-11-17",3.0603,3.0794,3.0558,3.0603,7947020.0],["1997-11-18",3.0647,3.0676,3.0441,3.0441,2729309.0],["1997-11-19",3.0441,3.0617,2.9882,3.047,11666401.0],["1997-11-20",3.0529,3.0911,3.0264,3.0911,4586062.0],["1997-11-21",3.1058,3.1205,3.0661,3.1044,12588902.0],["1997-11-24",3.1044,3.1044,2.9882,3.0205,9348398.0],["1997-11-25",3.0147,3.0264,2.9058,2.9882,12732859.0],["1997-11-26",3.0058,3.0441,3.0058,3.0353,9471790.0],["1997-11-28",3.0367,3.0691,3.0367,3.0382,1260359.0],["1997-12-01",3.0588,3.2117,3.0529,3.2117,8314257.0],["1997-12-02",3.2,3.2353,3.1308,3.1588,10555875.0],["1997-12-03",3.1645,3.2338,3.1645,3.2338,5546755.0],["1997-12-04",3.2353,3.2648,3.2235,3.2294,4609565.0],["1997-12-05",3.2117,3.2825,3.2117,3.2766,4089557.0],["1997-12-08",3.2766,3.377,3.2766,3.3637,6915817.0],["1997-12-09",3.3593,3.3667,3.3239,3.3342,6137273.0],["1997-12-10",3.3416,3.4242,3.3416,3.3711,6157838.0],["1997-12-11",3.4183,3.4596,3.3534,3.4596,5705402.0],["1997-12-12",3.4596,3.5069,3.3091,3.312,4630130.0],["1997-12-15",3.3475,3.3681,3.3091,3.3091,5535004.0],["1997-12-16",3.318,3.3622,3.318,3.3298,3073043.0],["1997-12-17",3.3534,3.3534,3.3061,3.3224,2270997.0],["1997-12-18",3.3165,3.3298,3.2456,3.2501,3422654.0],["1997-12-19",3.1999,3.2397,3.1645,3.2323,12342118.0],["1997-12-22",3.2323,3.2914,3.2264,3.2442,9227944.0],["1997-12-23",3.2825,3.2825,3.2058,3.2235,6624965.0],["1997-12-24",3.2205,3.2501,3.2205,3.2383,2147605.0],["1997-12-26",3.2412,3.2737,3.2264,3.2412,1551211.0],["1997-12-29",3.2382,3.318,3.2382,3.2707,3963227.0],["1997-12-30",3.2707,3.2737,3.2117,3.2397,7509272.0],["1997-12-31",3.2471,3.3061,3.2471,3.2855,4377471.0],["1998-01-02",3.3061,3.3475,3.2766,3.3061,3601865.0],["1998-01-05",3.2855,3.3165,3.2287,3.2442,2873266.0],["1998-01-06",3.2442,3.2906,3.2183,3.2493,4206233.0],["1998-01-07",3.2648,3.3475,3.2648,3.3113,5299132.0],["1998-01-08",3.363,3.363,3.2597,3.2648,5968134.0],["1998-01-09",3.2648,3.3578,3.2648,3.2906,6981290.0],["1998-01-12",3.2235,3.3165,3.0995,3.1357,5827115.0],["1998-01-13",3.2235,3.3785,3.2235,3.3526,10353999.0],["1998-01-14",3.363,3.5541,3.363,3.4456,8441006.0],["1998-01-15",3.4353,3.5334,3.4198,3.4301,4641882.0],["1998-01-16",3.4353,3.4869,3.4353,3.4353,3792409.0],["1998-01-20",3.4353,3.5231,3.4353,3.4715,5551792.0],["1998-01-21",3.4714,3.5128,3.4405,3.4973,14513226.0],["1998-01-22",3.5128,3.5128,3.4508,3.456,8081743.0],["1998-01-23",3.4456,3.4663,3.3475,3.3475,4807244.0],["1998-01-26",3.3475,3.4095,3.2855,3.3888,11035592.0],["1998-01-27",3.4611,3.4715,3.2958,3.3061,13349818.0],["1998-01-28",3.3268,3.4301,3.3268,3.425,8099371.0],["1998-01-29",3.4198,3.5179,3.4198,3.4921,8045649.0],["1998-01-30",3.5024,3.6987,3.4818,3.4818,8256338.0],["1998-02-02",3.4818,3.6574,3.4818,3.6264,5974849.0],["1998-02-03",3.6368,3.6832,3.5799,3.6781,5017094.0],["1998-02-04",3.6781,3.6781,3.5128,3.6006,5629856.0],["1998-02-05",3.6058,3.6678,3.6058,3.6109,3396212.0],["1998-02-06",3.6161,3.6368,3.5903,3.6058,2866551.0],["1998-02-09",3.6213,3.7349,3.5954,3.7194,5903500.0],["1998-02-10",3.7091,3.7556,3.6574,3.7556,2958046.0],["1998-02-11",3.7452,3.8021,3.7297,3.7659,4493308.0],["1998-02-12",3.7607,3.8279,3.7452,3.8279,3548144.0],["1998-02-13",3.8021,3.8176,3.7607,3.7659,4025762.0],["1998-02-17",3.8021,3.8227,3.7917,3.8124,10186119.0],["1998-02-18",3.7607,3.8331,3.7607,3.8124,5576134.0],["1998-02-19",3.8021,3.8537,3.8021,3.8486,5943791.0],["1998-02-20",3.8537,3.957,3.8021,3.8537,10084552.0],["1998-02-23",3.8641,3.8641,3.8434,3.8641,3651390.0],["1998-02-24",3.7814,3.8692,3.7814,3.7814,4766953.0],["1998-02-25",3.7826,3.8086,3.4355,3.4614,16581508.0],["1998-02-26",3.3992,3.4562,3.1919,3.3992,42954616.0],["1998-02-27",3.3992,3.4821,3.3785,3.4251,25892972.0],["1998-03-02",3.4458,3.4821,3.3888,3.4821,15792472.0],["1998-03-03",3.5546,3.679,3.5236,3.565,18509609.0],["1998-03-04",3.565,3.5961,3.3785,3.3785,8271448.0],["1998-03-05",3.3888,3.4407,3.3267,3.3992,10207104.0],["1998-03-06",3.3992,3.4562,3.3992,3.4407,10123164.0],["1998-03-09",3.4717,3.4821,3.3215,3.3215,10452209.0],["1998-03-10",3.3577,3.4925,3.3577,3.4769,8060758.0],["1998-03-11",3.4614,3.5443,3.3888,3.5236,7180228.0],["1998-03-12",3.4821,3.5754,3.4821,3.565,8853152.0],["1998-03-13",3.6168,3.6272,3.3681,3.4044,12272028.0],["1998-03-16",3.5857,3.6997,3.565,3.6583,9899884.0],["1998-03-17",3.6479,3.6583,3.5754,3.6324,4488272.0],["1998-03-18",3.6324,3.7723,3.5961,3.7516,4246525.0],["1998-03-19",3.8034,3.8137,3.7256,3.7775,2820384.0],["1998-03-20",3.8137,3.8552,3.7412,3.7826,3757154.0],["1998-03-23",3.7826,3.8448,3.7619,3.8241,2860675.0],["1998-03-24",3.8293,3.8656,3.8034,3.8552,5694490.0],["1998-03-25",3.8552,3.907,3.7723,3.8086,10005648.0],["1998-03-26",3.8137,3.8448,3.736,3.7775,6422249.0],["1998-03-27",3.7982,3.8086,3.7205,3.7516,5637410.0],["1998-03-30",3.7516,3.7671,3.7308,3.7464,3401249.0],["1998-03-31",3.7205,3.7205,3.6168,3.6168,12638846.0],["1998-04-01",3.6376,3.7619,3.6376,3.736,6261085.0],["1998-04-02",3.7516,3.8448,3.7101,3.8293,7119791.0],["1998-04-03",3.907,3.9277,3.8759,3.9122,7794668.0],["1998-04-06",3.9122,3.9744,3.9122,3.9381,5275629.0],["1998-04-07",3.9536,3.9536,3.8345,3.8448,4238131.0],["1998-04-08",3.8448,3.9536,3.8396,3.9536,4650276.0],["1998-04-09",3.9381,4.0832,3.8966,3.907,7956673.0],["1998-04-13",3.907,3.964,3.8759,3.964,4636006.0],["1998-04-14",3.9485,3.9588,3.9174,3.9433,5592083.0],["1998-04-15",3.9277,3.9277,3.8137,3.8656,7280116.0],["1998-04-16",3.8604,3.8811,3.7826,3.7878,4033317.0],["1998-04-17",3.8137,3.8915,3.7619,3.8552,8967310.0],["1998-04-20",3.8345,3.9018,3.8293,3.8863,7999482.0],["1998-04-21",3.8966,3.9329,3.8863,3.9226,4338859.0],["1998-04-22",3.9174,3.9277,3.9018,3.9122,2935382.0],["1998-04-23",3.9329,3.9329,3.8552,3.8552,4507578.0],["1998-04-24",3.8656,3.8656,3.7205,3.7723,7478215.0],["1998-04-27",3.6583,3.6997,3.6272,3.6686,5468691.0],["1998-04-28",3.6686,3.7101,3.5028,3.6583,10376663.0],["1998-04-29",3.6686,3.6686,3.6065,3.6065,10395969.0],["1998-04-30",3.6272,3.6479,3.5391,3.5391,6188057.0],["1998-05-01",3.565,3.5961,3.5443,3.5495,10677168.0],["1998-05-04",3.5495,3.5961,3.5028,3.5287,5640768.0],["1998-05-05",3.4407,3.5132,3.3888,3.4614,14315128.0],["1998-05-06",3.4614,3.4614,3.2748,3.3215,18221695.0],["1998-05-07",3.3215,3.4614,3.3215,3.3992,19503459.0],["1998-05-08",3.4407,3.5184,3.3785,3.508,9387850.0],["1998-05-11",3.565,3.565,3.4821,3.4873,4993591.0],["1998-05-12",3.4873,3.508,3.4199,3.4562,5495552.0],["1998-05-13",3.4562,3.4614,3.4251,3.4458,5379715.0],["1998-05-14",3.4458,3.451,3.4407,3.4458,3693360.0],["1998-05-15",3.4458,3.4458,3.3992,3.3992,5526610.0],["1998-05-18",3.3992,3.4096,3.3163,3.3681,3327382.0],["1998-05-19",3.3681,3.3837,3.337,3.337,4886987.0],["1998-05-20",3.3422,3.3577,3.3111,3.3163,4206233.0],["1998-05-21",3.337,3.4303,3.337,3.4199,9407156.0],["1998-05-22",3.4925,3.5028,3.4199,3.4458,5572777.0],["1998-05-26",3.5028,3.5028,3.4614,3.4666,4240649.0],["1998-05-27",3.4458,3.4458,3.3059,3.337,9371062.0],["1998-05-28",3.3474,3.3474,3.2956,3.3163,7294386.0],["1998-05-29",3.3111,3.3163,3.3059,3.3111,2409078.0],["1998-06-01",3.3111,3.3111,3.2645,3.3007,1895365.0],["1998-06-02",3.3007,3.3422,3.2748,3.3111,3315630.0],["1998-06-03",3.3384,3.3384,3.1876,3.1928,2237001.0],["1998-06-04",3.2136,3.224,3.1512,3.1928,4773668.0],["1998-06-05",3.1928,3.2344,3.1668,3.172,5046473.0],["1998-06-08",3.1928,3.2084,3.1564,3.2084,5628177.0],["1998-06-09",3.2032,3.2084,3.1668,3.1772,3783176.0],["1998-06-10",3.1616,3.172,3.0524,3.0888,6447431.0],["1998-06-11",3.0836,3.2396,3.0472,3.2292,9107490.0],["1998-06-12",3.2292,3.2864,3.1616,3.172,7517666.0],["1998-06-15",3.1928,3.2552,3.1876,3.2084,5990798.0],["1998-06-16",3.2084,3.2084,3.12,3.1564,4565497.0],["1998-06-17",3.1616,3.2136,3.1616,3.1668,2923630.0],["1998-06-18",3.1512,3.3072,3.1512,3.2656,4961693.0],["1998-06-19",3.4528,3.4528,3.3592,3.3852,12814280.0],["1998-06-22",3.3956,3.4996,3.3956,3.458,6778994.0],["1998-06-23",3.4684,3.6712,3.4684,3.666,9522993.0],["1998-06-24",3.9312,3.9312,3.7856,3.8688,30437483.0],["1998-06-25",3.8792,3.8792,3.7544,3.8792,12376953.0],["1998-06-26",3.8376,3.8636,3.8324,3.8376,5165668.0],["1998-06-29",3.8428,3.9988,3.8064,3.9728,11327703.0],["1998-06-30",3.9728,4.0767,3.9052,4.0767,67314844.0],["1998-07-01",4.0767,4.1495,4.0039,4.1183,16993653.0],["1998-07-02",4.1131,4.1651,4.0871,4.1547,9564124.0],["1998-07-06",4.1703,4.2431,4.1183,4.2431,4299407.0],["1998-07-07",4.2379,4.2379,4.1235,4.1235,10662059.0],["1998-07-08",4.1391,4.1443,4.1079,4.1391,11023001.0],["1998-07-09",4.1495,4.1547,4.0508,4.056,6381958.0],["1998-07-10",4.1599,4.2223,4.0872,4.1443,12213270.0],["1998-07-13",4.0663,4.1599,4.0455,4.1599,3852846.0],["1998-07-14",4.1599,4.2639,4.1287,4.2379,6673230.0],["1998-07-15",4.2431,4.2743,4.1235,4.1339,5062421.0],["1998-07-16",4.1183,4.1183,4.056,4.0767,5710438.0],["1998-07-17",4.0871,4.0871,4.0091,4.0091,7100485.0],["1998-07-20",4.0092,4.0352,3.9572,3.9624,2242037.0],["1998-07-21",3.978,3.978,3.9,3.9624,5911894.0],["1998-07-22",3.9831,3.9883,3.9104,3.952,7329641.0],["1998-07-23",3.9415,3.9623,3.9,3.9,5540040.0],["1998-07-24",3.9,3.9312,3.8584,3.8896,7258292.0],["1998-07-27",3.8584,3.952,3.8532,3.9312,3710987.0],["1998-07-28",3.9208,3.9208,3.796,3.8636,2502251.0],["1998-07-29",3.8584,3.8792,3.8168,3.8324,6447431.0],["1998-07-30",3.822,3.848,3.8168,3.8428,4690567.0],["1998-07-31",3.8428,3.8844,3.8272,3.848,4483235.0],["1998-08-03",3.8272,3.8428,3.8012,3.8064,3662302.0],["1998-08-04",3.796,3.8064,3.5568,3.588,4855090.0],["1998-08-05",3.6296,3.718,3.5672,3.6192,2806954.0],["1998-08-06",3.6088,3.6608,3.5984,3.6608,3254354.0],["1998-08-07",3.6608,3.6972,3.5568,3.5568,3759673.0],["1998-08-10",3.5568,3.6452,3.5308,3.6452,2461121.0],["1998-08-11",3.6088,3.6816,3.5464,3.6504,4983518.0],["1998-08-12",3.6452,3.7648,3.6088,3.7232,8156450.0],["1998-08-13",3.7128,3.744,3.6192,3.6192,3317309.0],["1998-08-14",3.6244,3.64,3.4632,3.4684,3203990.0],["1998-08-17",3.458,3.6556,3.458,3.5672,2062406.0],["1998-08-18",3.5672,3.6244,3.5412,3.5724,4760237.0],["1998-08-19",3.588,3.588,3.4996,3.5412,2902645.0],["1998-08-20",3.536,3.64,3.5256,3.5516,4563818.0],["1998-08-21",3.536,3.5464,3.3904,3.4944,3269463.0],["1998-08-24",3.5152,3.5724,3.51,3.5256,6178823.0],["1998-08-25",3.536,3.5464,3.4528,3.4528,2681883.0],["1998-08-26",3.432,3.432,3.2916,3.3072,3192238.0],["1998-08-27",3.2656,3.302,3.2032,3.2656,4557103.0],["1998-08-28",3.2708,3.2968,3.0992,3.1096,5545916.0],["1998-08-31",3.1304,3.1876,2.964,2.9848,8158129.0],["1998-09-01",3.0264,3.2032,3.0264,3.1772,12303086.0],["1998-09-02",3.1314,3.2045,2.9957,3.0479,9073075.0],["1998-09-03",2.9227,3.0323,2.9018,2.9697,5365445.0],["1998-09-04",3.0897,3.0897,2.8496,2.8757,5976528.0],["1998-09-08",2.9227,3.0479,2.9227,2.9592,13794700.0],["1998-09-09",2.954,2.954,2.8183,2.8235,11901853.0],["1998-09-10",2.5469,2.6826,2.4947,2.62,20315998.0],["1998-09-11",2.5991,2.8183,2.5678,2.7974,10790487.0],["1998-09-14",2.8183,2.9122,2.8183,2.9018,8576989.0],["1998-09-15",2.86,2.9227,2.86,2.9018,6981290.0],["1998-09-16",2.7974,2.8392,2.7557,2.8287,13980207.0],["1998-09-17",2.7765,2.7765,2.6304,2.6513,9169606.0],["1998-09-18",2.5678,2.6043,2.4999,2.5887,20842302.0],["1998-09-21",2.4843,2.5417,2.4425,2.5052,13442991.0],["1998-09-22",2.5052,2.5052,2.2964,2.3381,14796943.0],["1998-09-23",2.3903,2.5312,2.3851,2.4895,19963450.0],["1998-09-24",2.4895,2.6669,2.4738,2.6513,15624592.0],["1998-09-25",2.6513,2.8601,2.6304,2.8496,12521330.0],["1998-09-28",2.7974,2.9122,2.7922,2.8496,9470111.0],["1998-09-29",2.8496,2.86,2.8183,2.834,6954429.0],["1998-09-30",2.8235,2.8287,2.6826,2.7087,5762481.0],["1998-10-01",2.5887,2.6722,2.4216,2.5365,6972056.0],["1998-10-02",2.5365,2.6356,2.4634,2.6252,6511226.0],["1998-10-05",2.6252,2.7139,2.6148,2.7139,8295790.0],["1998-10-06",2.8392,2.9018,2.7713,2.8392,8588741.0],["1998-10-07",2.8079,2.8705,2.6669,2.7139,11914444.0],["1998-10-08",2.6304,2.6565,2.5156,2.6461,8709614.0],["1998-10-09",2.6356,2.8392,2.6304,2.8183,9570839.0],["1998-10-12",2.86,2.9957,2.787,2.787,6950232.0],["1998-10-13",2.8183,2.8496,2.7765,2.8235,7238146.0],["1998-10-14",2.8392,2.9175,2.8183,2.8601,6951071.0],["1998-10-15",2.9018,3.1419,2.8914,3.1419,12648079.0],["1998-10-16",3.121,3.4028,3.074,3.3872,9226685.0],["1998-10-19",3.3402,3.3715,3.3245,3.335,6058789.0],["1998-10-20",3.3402,3.3611,3.2358,3.2619,4219664.0],["1998-10-21",3.2619,3.2619,3.1419,3.1471,3512050.0],["1998-10-22",3.1471,3.2097,3.1262,3.2097,2251271.0],["1998-10-23",3.2097,3.2097,3.1158,3.1993,2663416.0],["1998-10-26",3.1836,3.2045,3.1732,3.1889,2678525.0],["1998-10-27",3.1732,3.1732,3.121,3.1523,5023809.0],["1998-10-28",3.1314,3.4446,3.1262,3.288,4902935.0],["1998-10-29",3.2985,3.3454,3.2776,3.3402,2616410.0],["1998-10-30",3.3715,3.382,3.3089,3.3454,2907682.0],["1998-11-02",3.382,3.4341,3.3663,3.4289,2739802.0],["1998-11-03",3.4394,3.6116,3.4394,3.502,3045343.0],["1998-11-04",3.5281,3.5907,3.5177,3.5803,1430338.0],["1998-11-05",3.5803,3.6533,3.549,3.6533,1682158.0],["1998-11-06",3.6533,3.7055,3.6429,3.7055,1097096.0],["1998-11-09",3.7264,3.7264,3.5907,3.7055,1820659.0],["1998-11-10",3.716,3.7577,3.6742,3.7003,3375227.0],["1998-11-11",3.7108,3.7108,3.5959,3.6116,3791570.0],["1998-11-12",3.6064,3.6168,3.5229,3.6116,3329060.0],["1998-11-13",3.6742,3.7682,3.6429,3.7264,2844727.0],["1998-11-16",3.6951,3.7995,3.6533,3.7943,4509257.0],["1998-11-17",3.7838,4.0396,3.7473,3.9091,5042276.0],["1998-11-18",3.8621,4.0082,3.8621,3.9769,2504770.0],["1998-11-19",3.9769,3.9769,3.8986,3.9613,1874380.0],["1998-11-20",3.9821,4.003,3.8256,3.8778,3760512.0],["1998-11-23",3.9143,3.9978,3.9117,3.9769,6499474.0],["1998-11-24",3.9456,3.9561,3.8204,3.8882,3250157.0],["1998-11-25",3.9143,3.9352,3.7734,3.7943,2059888.0],["1998-11-27",3.8204,3.8517,3.7369,3.7369,1453001.0],["1998-11-30",3.7369,3.7682,3.6742,3.6742,1700624.0],["1998-12-01",3.6951,3.8099,3.6533,3.7734,3639638.0],["1998-12-02",3.7493,3.8226,3.7284,3.7964,1825695.0],["1998-12-03",3.786,3.854,3.7074,3.7336,3347527.0],["1998-12-04",3.7336,3.9064,3.7336,3.854,1573875.0],["1998-12-07",3.854,4.0216,3.854,3.9797,4696443.0],["1998-12-08",3.9588,3.9588,3.8383,3.8383,3176290.0],["1998-12-09",3.8488,3.8488,3.7074,3.8017,4219664.0],["1998-12-10",3.8069,3.8069,3.7284,3.7493,2592067.0],["1998-12-11",3.7284,3.7388,3.6969,3.7231,3683287.0],["1998-12-14",3.7074,3.7126,3.6708,3.7074,2775056.0],["1998-12-15",3.6865,3.765,3.6446,3.765,5099355.0],["1998-12-16",3.765,3.7807,3.7074,3.7807,2432581.0],["1998-12-17",3.7807,4.0059,3.7493,3.875,4301086.0],["1998-12-18",3.8331,3.8959,3.8331,3.8331,3804161.0],["1998-12-21",3.8959,4.0164,3.8697,3.9169,2942936.0],["1998-12-22",3.9273,3.9273,3.8121,3.8121,3833540.0],["1998-12-23",3.8121,3.8697,3.8121,3.8383,2845566.0],["1998-12-24",3.8278,3.8854,3.8121,3.8593,1944050.0],["1998-12-28",3.8436,3.854,3.8017,3.8121,3194756.0],["1998-12-29",3.8174,3.9902,3.8174,3.9902,1855074.0],["1998-12-30",3.9692,4.0425,3.9378,4.0164,1594021.0],["1998-12-31",4.0111,4.0268,3.9483,4.0216,1912153.0],["1999-01-04",4.0425,4.142,3.9902,3.9954,4929796.0],["1999-01-05",3.9954,4.0425,3.9849,4.0006,2641592.0],["1999-01-06",3.9902,4.1001,3.964,4.1001,3663981.0],["1999-01-07",4.0007,4.0111,3.9169,3.9588,2768341.0],["1999-01-08",3.9588,4.0006,3.854,3.9064,2960564.0],["1999-01-11",3.854,3.875,3.6917,3.7807,7353983.0],["1999-01-12",3.8017,3.8645,3.7336,3.7912,1938175.0],["1999-01-13",3.7598,3.8802,3.7126,3.8226,4480717.0],["1999-01-14",3.7702,3.8017,3.655,3.7179,5599637.0],["1999-01-15",3.7231,3.786,3.6865,3.786,3684966.0],["1999-01-19",3.8017,3.9588,3.8017,3.8121,5415809.0],["1999-01-20",3.8017,3.9588,3.7964,3.8907,4277582.0],["1999-01-21",3.8907,3.8907,3.7545,3.786,4069411.0],["1999-01-22",3.7807,3.8278,3.7284,3.8017,2176564.0],["1999-01-25",3.7702,3.786,3.7231,3.7231,2383057.0],["1999-01-26",3.7231,3.765,3.6812,3.7598,2560170.0],["1999-01-27",3.7179,3.7912,3.7179,3.7807,3867955.0],["1999-01-28",3.7702,3.8645,3.6655,3.6969,5793539.0],["1999-01-29",3.7074,3.7493,3.6655,3.6865,4432871.0],["1999-02-01",3.6865,3.6969,3.6027,3.6236,2207622.0],["1999-02-02",3.5817,3.5817,3.477,3.4979,5008700.0],["1999-02-03",3.477,3.5189,3.4665,3.5137,4940708.0],["1999-02-04",3.5032,3.5398,3.4351,3.4403,6561590.0],["1999-02-05",3.4456,3.477,3.3827,3.477,7604125.0],["1999-02-08",3.6027,3.6027,3.4875,3.5084,4970927.0],["1999-02-09",3.5189,3.5765,3.5032,3.5346,4436229.0],["1999-02-10",3.5189,3.5241,3.477,3.4875,3604384.0],["1999-02-11",3.477,3.4927,3.3932,3.4403,5021291.0],["1999-02-12",3.4561,3.5084,3.4299,3.4351,1912993.0],["1999-02-16",3.4561,3.5032,3.2466,3.3723,3124247.0],["1999-02-17",3.367,3.4561,3.3618,3.4089,3817591.0],["1999-02-18",3.388,3.4351,3.3566,3.3723,3132641.0],["1999-02-19",3.3723,3.4037,3.3566,3.3618,4379150.0],["1999-02-22",3.3513,3.388,3.3409,3.3827,6480168.0],["1999-02-23",3.388,3.4508,3.3827,3.4403,3886422.0],["1999-02-24",3.4477,3.5581,3.4477,3.4845,5925325.0],["1999-02-25",3.453,3.5528,3.453,3.5528,6580057.0],["1999-02-26",3.5528,3.6159,3.5528,3.6054,6115868.0],["1999-03-01",3.6264,3.6264,3.5581,3.6159,3201472.0],["1999-03-02",3.6159,3.6474,3.5791,3.5844,2721335.0],["1999-03-03",3.5844,3.6159,3.5265,3.5738,1948247.0],["1999-03-04",3.5686,3.679,3.5686,3.6527,4882790.0],["1999-03-05",3.7315,3.7841,3.6684,3.6947,6824322.0],["1999-03-08",3.6737,3.7,3.6632,3.6947,2342765.0],["1999-03-09",3.6842,3.742,3.679,3.7315,5942952.0],["1999-03-10",3.7525,3.8419,3.721,3.8209,2885018.0],["1999-03-11",3.8103,3.8209,3.7683,3.8051,2397326.0],["1999-03-12",3.8261,3.8314,3.7052,3.7841,2718817.0],["1999-03-15",3.7578,3.8839,3.7578,3.8839,5527449.0],["1999-03-16",3.8682,3.8839,3.7841,3.7946,2767502.0],["1999-03-17",3.8103,3.8103,3.6632,3.7052,3240084.0],["1999-03-18",3.721,3.8209,3.7105,3.8209,2033027.0],["1999-03-19",3.8209,3.8576,3.7683,3.8156,3231690.0],["1999-03-22",3.8051,3.8156,3.6474,3.6737,2138791.0],["1999-03-23",3.6159,3.6527,3.5318,3.5423,2731408.0],["1999-03-24",3.5423,3.6474,3.5318,3.6106,5623980.0],["1999-03-25",3.6579,3.6579,3.5949,3.6001,3382782.0],["1999-03-26",3.5949,3.7,3.5844,3.6842,4582285.0],["1999-03-29",3.7315,3.7683,3.5528,3.6842,4491629.0],["1999-03-30",3.6684,3.6684,3.6159,3.6159,1702303.0],["1999-03-31",3.6264,3.6422,3.5108,3.5108,4166782.0],["1999-04-01",3.5318,3.5371,3.4687,3.5213,3386140.0],["1999-04-05",3.516,3.6054,3.516,3.5423,2901806.0],["1999-04-06",3.5581,3.5633,3.474,3.4792,3243442.0],["1999-04-07",3.4267,3.4792,3.4267,3.4582,2729729.0],["1999-04-08",3.4582,3.7105,3.453,3.6527,5171543.0],["1999-04-09",3.6317,3.6317,3.5528,3.5791,2189995.0],["1999-04-12",3.5633,3.6159,3.4898,3.5581,3256033.0],["1999-04-13",3.5318,3.5738,3.474,3.5686,4327946.0],["1999-04-14",3.5896,3.6001,3.5108,3.5213,3309754.0],["1999-04-15",3.5423,3.5949,3.5003,3.5949,3472598.0],["1999-04-16",3.5949,3.5949,3.516,3.5318,1865147.0],["1999-04-19",3.5318,3.6106,3.5213,3.5476,3190559.0],["1999-04-20",3.5686,3.6001,3.5108,3.5791,2503091.0],["1999-04-21",3.5791,3.6422,3.5791,3.6054,2470354.0],["1999-04-22",3.5949,3.6001,3.5213,3.5581,4470644.0],["1999-04-23",3.5476,3.5896,3.516,3.5791,3497780.0],["1999-04-26",3.5633,3.5791,3.5213,3.5371,3110816.0],["1999-04-27",3.5686,3.6264,3.5318,3.6264,3380264.0],["1999-04-28",3.6264,3.6369,3.5318,3.5318,4212109.0],["1999-04-29",3.5423,3.6895,3.5371,3.5791,3291287.0],["1999-04-30",3.5633,3.6527,3.5528,3.5896,2920273.0],["1999-05-03",3.5791,3.6684,3.5738,3.6684,2091785.0],["1999-05-04",3.6895,3.742,3.6317,3.6369,5007860.0],["1999-05-05",3.6579,3.7368,3.6579,3.7263,3287930.0],["1999-05-06",3.7,3.7315,3.6632,3.6684,3141035.0],["1999-05-07",3.679,3.763,3.6737,3.7473,1747631.0],["1999-05-10",3.7263,3.7263,3.6579,3.6947,2428384.0],["1999-05-11",3.7105,3.8051,3.6947,3.7525,2179922.0],["1999-05-12",3.6895,3.7,3.5949,3.6684,2612213.0],["1999-05-13",3.7,3.721,3.6317,3.6369,1718252.0],["1999-05-14",3.6317,3.6422,3.5633,3.5738,2406560.0],["1999-05-17",3.5738,3.5738,3.495,3.5318,2691116.0],["1999-05-18",3.5213,3.6632,3.5003,3.6054,6965341.0],["1999-05-19",3.6159,3.6632,3.6054,3.6474,3529677.0],["1999-05-20",3.6369,3.679,3.6369,3.6422,3981274.0],["1999-05-21",3.6422,3.6684,3.6264,3.6264,4261634.0],["1999-05-24",3.6369,3.6369,3.5003,3.5108,2116127.0],["1999-05-25",3.5213,3.5949,3.4582,3.4582,3731133.0],["1999-05-26",3.4635,3.4845,3.4057,3.4635,8414146.0],["1999-05-27",3.4687,3.4687,3.3951,3.3951,3111656.0],["1999-05-28",3.4267,3.5265,3.4267,3.4898,1980145.0],["1999-06-01",3.4687,3.5423,3.4319,3.5265,2790166.0],["1999-06-02",3.5128,3.555,3.5076,3.5497,3663981.0],["1999-06-03",3.5445,3.5708,3.5234,3.5603,5127055.0],["1999-06-04",3.5708,3.6922,3.5708,3.6869,3256033.0],["1999-06-07",3.6869,3.7713,3.6869,3.7713,2561849.0],["1999-06-08",3.7555,3.8082,3.7502,3.7818,2534149.0],["1999-06-09",3.766,3.7713,3.6922,3.7133,2344444.0],["1999-06-10",3.7027,3.7027,3.613,3.6447,1797995.0],["1999-06-11",3.6605,3.708,3.6394,3.6711,1432856.0],["1999-06-14",3.6816,3.7027,3.6289,3.6763,1393404.0],["1999-06-15",3.6816,3.7027,3.6394,3.65,1405156.0],["1999-06-16",3.6394,3.7977,3.6394,3.7818,2253789.0],["1999-06-17",3.7766,4.0297,3.7766,3.9506,4078645.0],["1999-06-18",3.9084,3.9348,3.8768,3.9295,3841934.0],["1999-06-21",3.977,4.0245,3.9031,3.9401,2647468.0],["1999-06-22",3.9453,4.0086,3.9242,3.9928,2985746.0],["1999-06-23",3.9664,3.9664,3.9137,3.9453,2219374.0],["1999-06-24",3.9453,3.9664,3.8082,3.882,2337729.0],["1999-06-25",3.8504,3.9612,3.8504,3.9084,3319827.0],["1999-06-28",3.9137,3.9875,3.8609,3.8609,2456084.0],["1999-06-29",3.8293,3.8398,3.7818,3.8187,5289899.0],["1999-06-30",3.8398,3.882,3.7607,3.8662,6456665.0],["1999-07-01",3.8715,3.9031,3.8135,3.9031,5034721.0],["1999-07-02",3.9242,4.1141,3.8873,4.093,6319843.0],["1999-07-06",4.1352,4.1563,4.093,4.1194,4928957.0],["1999-07-07",4.1352,4.151,4.0667,4.093,1474826.0],["1999-07-08",4.0719,4.0878,4.0245,4.035,2205943.0],["1999-07-09",4.0456,4.0878,4.0192,4.0719,2147185.0],["1999-07-12",4.0508,4.0825,3.9875,3.9928,1307785.0],["1999-07-13",3.9295,3.9348,3.8609,3.9031,2268898.0],["1999-07-14",3.9137,3.9137,3.8187,3.8873,4032478.0],["1999-07-15",3.919,4.1141,3.919,4.0297,4470644.0],["1999-07-16",4.0086,4.0667,3.9717,4.0667,2097661.0],["1999-07-19",4.0561,4.0983,3.9717,4.0139,2094303.0],["1999-07-20",4.0245,4.0403,3.9084,3.9664,1899562.0],["1999-07-21",3.977,4.0086,3.9031,3.9242,2325138.0],["1999-07-22",3.9242,3.9559,3.8926,3.9295,2440975.0],["1999-07-23",3.9295,3.9612,3.8873,3.9031,1756864.0],["1999-07-26",3.882,3.9453,3.8557,3.9084,2082551.0],["1999-07-27",3.9084,3.9823,3.9031,3.9401,1656136.0],["1999-07-28",3.9137,4.0245,3.9084,4.0245,2189995.0],["1999-07-29",3.9928,3.9928,3.8504,3.9084,1409353.0],["1999-07-30",3.8926,3.8926,3.7977,3.8398,1951605.0],["1999-08-02",3.7977,4.0086,3.7977,3.9506,3408803.0],["1999-08-03",3.9506,3.9612,3.8662,3.8715,2979031.0],["1999-08-04",3.8662,3.8926,3.7713,3.7766,3579202.0],["1999-08-05",3.7977,3.8557,3.766,3.8398,1804710.0],["1999-08-06",3.8187,3.8187,3.7607,3.8029,3016804.0],["1999-08-09",3.7977,3.8398,3.7977,3.8135,1315340.0],["1999-08-10",3.8029,3.8293,3.7449,3.7555,1913832.0],["1999-08-11",3.7502,3.7713,3.7133,3.7449,4130687.0],["1999-08-12",3.7555,3.7713,3.7133,3.7238,2328496.0],["1999-08-13",3.7449,3.8504,3.7449,3.8346,2268898.0],["1999-08-16",3.8135,3.824,3.7871,3.7924,1635991.0],["1999-08-17",3.8187,3.9084,3.8082,3.9084,2122843.0],["1999-08-18",3.9031,3.9031,3.8029,3.8187,3601865.0],["1999-08-19",3.824,3.8451,3.7924,3.8451,1583948.0],["1999-08-20",3.882,3.9031,3.8557,3.8979,1115563.0],["1999-08-23",3.8979,4.0034,3.8715,4.0034,1859271.0],["1999-08-24",3.9823,4.0456,3.977,4.0245,2017078.0],["1999-08-25",4.0297,4.0508,3.977,4.0034,2533309.0],["1999-08-26",3.9928,4.0086,3.9242,3.9242,1209575.0],["1999-08-27",3.9348,3.9612,3.882,3.882,1526029.0],["1999-08-30",3.8873,3.9242,3.7924,3.7924,1029104.0],["1999-08-31",3.8029,3.8029,3.6974,3.7291,1840804.0],["1999-09-01",3.763,3.89,3.7365,3.8582,2858157.0],["1999-09-02",3.8529,3.8529,3.7682,3.7947,1479023.0],["1999-09-03",3.8106,3.9588,3.8106,3.9111,2330174.0],["1999-09-07",3.9164,3.9164,3.7947,3.8106,3954413.0],["1999-09-08",3.7894,3.8106,3.7153,3.8053,4600751.0],["1999-09-09",3.7947,3.7947,3.7312,3.7365,5010379.0],["1999-09-10",3.7735,3.8318,3.7259,3.8,4616700.0],["1999-09-13",3.7894,3.8529,3.7894,3.8529,1670406.0],["1999-09-14",3.8318,3.8318,3.763,3.8106,3256033.0],["1999-09-15",3.8423,3.8476,3.8106,3.8212,2135434.0],["1999-09-16",3.8106,3.845,3.8,3.8106,1878577.0],["1999-09-17",3.8159,3.9059,3.8106,3.8847,4390062.0],["1999-09-20",3.8847,3.927,3.8688,3.927,2017918.0],["1999-09-21",3.9164,4.0117,3.8953,3.9059,2517361.0],["1999-09-22",3.8953,3.8953,3.7682,3.7894,4036675.0],["1999-09-23",3.8053,3.8159,3.7047,3.7206,5498909.0],["1999-09-24",3.6942,3.7259,3.6359,3.7206,2565206.0],["1999-09-27",3.7259,3.7894,3.7047,3.71,1795477.0],["1999-09-28",3.6889,3.6942,3.5354,3.6306,2780932.0],["1999-09-29",3.6412,3.71,3.6412,3.673,1481541.0],["1999-09-30",3.6836,3.7206,3.6412,3.6412,2237840.0],["1999-10-01",3.6518,3.6677,3.5671,3.5883,2519879.0],["1999-10-04",3.5777,3.7206,3.5777,3.7206,1268333.0],["1999-10-05",3.7153,3.8053,3.71,3.7418,2554294.0],["1999-10-06",3.7577,3.9059,3.7524,3.9059,2158937.0],["1999-10-07",3.8953,3.8953,3.8265,3.8371,1362346.0],["1999-10-08",3.8582,3.9059,3.8476,3.9059,1558766.0],["1999-10-11",3.9111,3.9111,3.8635,3.8635,1149139.0],["1999-10-12",3.8688,3.8688,3.6889,3.6942,1856753.0],["1999-10-13",3.6836,3.7206,3.5354,3.6306,4546190.0],["1999-10-14",3.6412,3.6994,3.6201,3.6783,2382217.0],["1999-10-15",3.6783,3.6783,3.5883,3.6042,2780932.0],["1999-10-18",3.5936,3.6412,3.5354,3.6412,2856478.0],["1999-10-19",3.6836,3.7365,3.6783,3.6836,1934817.0],["1999-10-20",3.673,3.763,3.673,3.7577,2237001.0],["1999-10-21",3.7471,3.7524,3.7047,3.7471,2592067.0],["1999-10-22",3.7365,3.9376,3.7365,3.9323,4533599.0],["1999-10-25",3.9111,3.9164,3.8106,3.8265,5518216.0],["1999-10-26",3.8688,3.9217,3.8423,3.8582,1964196.0],["1999-10-27",3.8688,3.9694,3.8688,3.9641,4775347.0],["1999-10-28",3.9799,4.0805,3.9799,4.0699,7244861.0],["1999-10-29",4.0805,4.2128,4.0699,4.144,4701479.0],["1999-11-01",4.1493,4.1493,4.0276,4.0329,3689163.0],["1999-11-02",4.0223,4.1017,4.0064,4.0805,2890054.0],["1999-11-03",4.0699,4.0911,4.0064,4.0223,2313386.0],["1999-11-04",4.0435,4.1493,4.0329,4.107,2907682.0],["1999-11-05",4.1387,4.1493,4.0223,4.0329,4607467.0],["1999-11-08",4.054,4.0593,3.8635,3.8847,5653359.0],["1999-11-09",3.8847,3.9217,3.8318,3.9111,2546740.0],["1999-11-10",3.8953,4.0911,3.89,4.0911,5450224.0],["1999-11-11",4.0911,4.1705,3.9905,4.0117,3504495.0],["1999-11-12",4.0117,4.361,4.0117,4.3398,10202068.0],["1999-11-15",4.361,4.5674,4.361,4.541,10373305.0],["1999-11-16",4.3822,4.5198,4.3293,4.5092,8156450.0],["1999-11-17",4.488,4.4933,4.3875,4.4404,4396777.0],["1999-11-18",4.4404,4.4669,4.3663,4.4192,4474002.0],["1999-11-19",4.4192,4.5092,4.3928,4.4139,2862354.0],["1999-11-22",4.3928,4.3928,4.2975,4.324,3541429.0],["1999-11-23",4.324,4.361,4.271,4.3187,2667613.0],["1999-11-24",4.2975,4.3187,4.2287,4.3081,2728889.0],["1999-11-26",4.3081,4.3187,4.2552,4.3081,903194.0],["1999-11-29",4.2869,4.2869,4.2181,4.234,2266380.0],["1999-11-30",4.1811,4.2552,4.1758,4.1969,2791844.0],["1999-12-01",4.2105,4.253,4.1787,4.1999,4402653.0],["1999-12-02",4.2105,4.2212,4.1256,4.1574,2675168.0],["1999-12-03",4.1574,4.2849,4.1256,4.2318,2625643.0],["1999-12-06",4.2318,4.2477,4.1468,4.1521,2031348.0],["1999-12-07",4.1096,4.1415,4.0406,4.0725,5407415.0],["1999-12-08",4.0725,4.1096,3.9716,3.9981,2891733.0],["1999-12-09",4.0035,4.0247,3.9291,3.9716,2448530.0],["1999-12-10",3.9928,4.0247,3.9291,3.9928,3105780.0],["1999-12-13",3.9875,3.9875,3.8707,3.876,3312272.0],["1999-12-14",3.8813,3.9557,3.584,3.6318,6136014.0],["1999-12-15",3.653,3.8389,3.653,3.7114,4275904.0],["1999-12-16",3.7274,3.7592,3.6424,3.6424,2426705.0],["1999-12-17",3.6105,3.7008,3.584,3.6743,6437359.0],["1999-12-20",3.7061,3.7751,3.6743,3.722,3379424.0],["1999-12-21",3.6955,3.8389,3.653,3.7167,4562978.0],["1999-12-22",3.738,3.7805,3.7167,3.7167,2268898.0],["1999-12-23",3.738,3.892,3.7114,3.8229,2659219.0],["1999-12-27",3.8176,3.892,3.6955,3.7061,3233369.0],["1999-12-28",3.7061,3.7061,3.5681,3.5787,6377761.0],["1999-12-29",3.5681,3.6105,3.5415,3.5415,3797446.0],["1999-12-30",3.5468,3.6052,3.5415,3.5893,3731133.0],["1999-12-31",3.5946,3.6105,3.5681,3.5893,1017353.0],["2000-01-03",3.5893,3.5893,3.3238,3.3822,6987166.0],["2000-01-04",3.3928,3.4088,3.2176,3.2601,9878059.0],["2000-01-05",3.2389,3.3132,3.207,3.2229,3370191.0],["2000-01-06",3.2176,3.3982,3.2176,3.3238,2872427.0],["2000-01-07",3.3769,3.4884,3.361,3.4831,4240649.0],["2000-01-10",3.4725,3.4778,3.4035,3.4141,3812555.0],["2000-01-11",3.4194,3.5203,3.3663,3.3716,3350045.0],["2000-01-12",3.3822,3.5044,3.3822,3.4831,2720495.0],["2000-01-13",3.5681,3.7167,3.5468,3.7167,6146926.0],["2000-01-14",3.7274,3.7274,3.653,3.6902,5514858.0],["2000-01-18",3.6955,3.7167,3.5681,3.5787,4046747.0],["2000-01-19",3.5893,3.5893,3.4619,3.4937,3633763.0],["2000-01-20",3.499,3.515,3.4672,3.4672,2146346.0],["2000-01-21",3.5574,3.5574,3.43,3.4672,3247639.0],["2000-01-24",3.4619,3.4831,3.3132,3.3451,4248203.0],["2000-01-25",3.3398,3.4035,3.2973,3.3132,3114174.0],["2000-01-26",3.3344,3.3504,3.2442,3.3185,5428400.0],["2000-01-27",3.3504,3.4194,3.3026,3.3822,2915236.0],["2000-01-28",3.3716,3.3716,3.2654,3.2707,4706516.0],["2000-01-31",3.2707,3.3982,3.2389,3.3079,2344444.0],["2000-02-01",3.3451,3.4831,3.3451,3.4513,4116418.0],["2000-02-02",3.4088,3.4194,3.3132,3.3132,3475955.0],["2000-02-03",3.3344,3.3769,3.2495,3.3185,2601301.0],["2000-02-04",3.3185,3.3291,3.207,3.2707,3784015.0],["2000-02-07",3.2283,3.2283,3.1167,3.1327,4191964.0],["2000-02-08",3.1539,3.1539,3.0212,3.0424,7012348.0],["2000-02-09",3.0424,3.0424,2.9575,2.9734,6130978.0],["2000-02-10",2.9681,2.9681,2.7876,2.8406,7670437.0],["2000-02-11",2.8566,2.9999,2.846,2.9734,8244587.0],["2000-02-14",2.9522,2.9946,2.8088,2.83,2771699.0],["2000-02-15",2.8513,2.9628,2.846,2.9256,4004777.0],["2000-02-16",2.9362,2.9734,2.8778,2.9243,2585352.0],["2000-02-17",2.9415,2.9575,2.8035,2.8406,2747356.0],["2000-02-18",2.8194,2.83,2.6283,2.676,2612213.0],["2000-02-22",2.7398,2.7557,2.6442,2.7079,4354807.0],["2000-02-23",2.7132,2.7132,2.623,2.6283,1838286.0],["2000-02-24",2.6442,2.6442,2.4902,2.5964,5053188.0],["2000-02-25",2.623,2.6336,2.5221,2.6123,6534729.0],["2000-02-28",2.5911,2.676,2.5752,2.6336,6729470.0],["2000-02-29",2.6654,2.6973,2.6017,2.6601,5216871.0],["2000-03-01",2.7005,2.7645,2.6631,2.7538,3942662.0],["2000-03-02",2.7485,2.7538,2.6631,2.6738,2597104.0],["2000-03-03",2.6951,2.7005,2.6258,2.6631,2601301.0],["2000-03-06",2.6631,2.6631,2.5937,2.6471,3745403.0],["2000-03-07",2.6364,2.6471,2.5457,2.5564,3419716.0],["2000-03-08",2.5564,2.6044,2.5244,2.5297,3172932.0],["2000-03-09",2.551,2.5937,2.4817,2.5564,4181891.0],["2000-03-10",2.5777,2.5777,2.487,2.519,3836058.0],["2000-03-13",2.5457,2.5457,2.455,2.455,2707904.0],["2000-03-14",2.4763,2.5404,2.4336,2.5137,3282054.0],["2000-03-15",2.5617,2.5724,2.4977,2.567,8564398.0],["2000-03-16",2.6258,2.8926,2.5831,2.8019,13247411.0],["2000-03-17",2.7325,2.9887,2.7111,2.9139,9893168.0],["2000-03-20",2.9566,2.9566,2.7912,2.8232,4176015.0],["2000-03-21",2.8072,2.9139,2.7859,2.9139,3205669.0],["2000-03-22",2.9033,2.9833,2.8979,2.9513,3068007.0],["2000-03-23",2.9513,3.074,2.8926,2.994,4369077.0],["2000-03-24",3.0634,3.1221,2.9993,3.026,4575569.0],["2000-03-27",3.026,3.0527,2.978,2.9833,3803321.0],["2000-03-28",2.9673,3.0474,2.946,3.0153,2184119.0],["2000-03-29",2.9993,3.0207,2.9353,2.9726,2253789.0],["2000-03-30",2.962,3.0634,2.9513,2.9993,2916076.0],["2000-03-31",3.0047,3.0047,2.8446,2.8446,8418343.0],["2000-04-03",2.8659,3.1007,2.8446,3.0901,7462266.0],["2000-04-04",3.1808,3.1915,3.0314,3.0687,5236177.0],["2000-04-05",3.0687,3.1328,3.0367,3.1007,4997788.0],["2000-04-06",3.0901,3.1007,3.0527,3.0741,4934833.0],["2000-04-07",3.0847,3.1007,2.9353,2.9726,2398166.0],["2000-04-10",2.9887,3.0901,2.9673,3.01,4498345.0],["2000-04-11",2.9887,3.0314,2.9673,3.0047,2667613.0],["2000-04-12",3.0047,3.1541,3.0047,3.0634,8223602.0],["2000-04-13",3.0527,3.0527,2.9246,2.962,6180502.0],["2000-04-14",2.9246,2.9406,2.8019,2.8286,4170979.0],["2000-04-17",2.8606,2.9086,2.7965,2.8232,4134045.0],["2000-04-18",2.8072,2.8286,2.7432,2.7538,4986036.0],["2000-04-19",2.7538,2.7752,2.6204,2.6738,4779544.0],["2000-04-20",2.6471,2.7538,2.6471,2.7325,2785969.0],["2000-04-24",2.7111,2.8286,2.7111,2.7912,2228607.0],["2000-04-25",2.8392,2.8926,2.7859,2.8926,4335501.0],["2000-04-26",2.8606,2.8606,2.7218,2.7432,3083956.0],["2000-04-27",2.7645,2.7645,2.6524,2.7165,3488546.0],["2000-04-28",2.7218,2.7432,2.6684,2.6738,1787083.0],["2000-05-01",2.6524,2.7325,2.6418,2.6631,3684966.0],["2000-05-02",2.6471,2.6684,2.5564,2.6044,4550387.0],["2000-05-03",2.6898,2.6898,2.5404,2.5617,3744563.0],["2000-05-04",2.5564,2.5617,2.487,2.5083,3218260.0],["2000-05-05",2.5297,2.5297,2.4763,2.5244,4628452.0],["2000-05-08",2.5617,2.6258,2.551,2.5724,2525755.0],["2000-05-09",2.5404,2.5991,2.4336,2.4923,2399005.0],["2000-05-10",2.4923,2.5297,2.3749,2.4176,4495826.0],["2000-05-11",2.4977,2.5937,2.4817,2.5404,10924791.0],["2000-05-12",2.5564,2.5884,2.519,2.5777,6320682.0],["2000-05-15",2.5937,2.5991,2.5564,2.5937,5984083.0],["2000-05-16",2.6471,2.6524,2.5777,2.6044,3217420.0],["2000-05-17",2.5404,2.6151,2.5297,2.5831,3985471.0],["2000-05-18",2.5831,2.6738,2.5831,2.6258,2545900.0],["2000-05-19",2.5724,2.5991,2.5297,2.5724,3764709.0],["2000-05-22",2.5564,2.6097,2.5564,2.5644,4000580.0],["2000-05-23",2.567,2.6204,2.5564,2.6071,3973720.0],["2000-05-24",2.6311,2.7538,2.6311,2.7031,4252400.0],["2000-05-25",2.7005,2.7912,2.6951,2.7085,6985487.0],["2000-05-26",2.7005,2.9033,2.7005,2.7992,8650856.0],["2000-05-30",2.8873,2.93,2.8286,2.9033,4299407.0],["2000-05-31",2.8795,2.9492,2.8741,2.8902,4039193.0],["2000-06-01",2.8955,3.0028,2.858,2.9492,4807244.0],["2000-06-02",3.2173,3.2387,3.1208,3.1368,6346703.0],["2000-06-05",3.1208,3.1368,3.0564,3.0564,2573600.0],["2000-06-06",3.0457,3.0832,2.9653,3.0779,4394259.0],["2000-06-07",3.0725,3.1261,3.0591,3.0939,4577248.0],["2000-06-08",3.0886,3.0886,3.0296,3.0564,2940418.0],["2000-06-09",3.0671,3.1476,3.0671,3.1154,3962807.0],["2000-06-12",3.1315,3.1744,3.1208,3.1315,3078080.0],["2000-06-13",3.1368,3.1637,3.1368,3.1637,2114449.0],["2000-06-14",3.1958,3.2602,3.1851,3.2602,1876898.0],["2000-06-15",3.2816,3.2816,3.1315,3.1422,7437084.0],["2000-06-16",3.1476,3.228,3.11,3.1154,12021887.0],["2000-06-19",3.11,3.228,3.11,3.1368,6574181.0],["2000-06-20",3.1368,3.1851,3.1315,3.1476,3638799.0],["2000-06-21",3.1315,3.2494,3.1261,3.1958,3510371.0],["2000-06-22",3.2012,3.2173,3.11,3.2012,4429514.0],["2000-06-23",3.2066,3.2119,3.1368,3.1905,1897044.0],["2000-06-26",3.1851,3.1851,3.1368,3.1583,2695313.0],["2000-06-27",3.1476,3.2923,3.1422,3.2441,3554020.0],["2000-06-28",3.2494,3.3192,3.2066,3.2092,3264427.0],["2000-06-29",3.2602,3.2602,3.1422,3.1476,4030799.0],["2000-06-30",3.1529,3.2159,3.1368,3.2119,4449659.0],["2000-07-03",3.2066,3.2602,3.1637,3.2441,972865.0],["2000-07-05",3.2494,3.2548,3.2012,3.2226,1807228.0],["2000-07-06",3.2387,3.3084,3.1905,3.3084,3880546.0],["2000-07-07",3.3245,3.3621,3.2923,3.3031,2742320.0],["2000-07-10",3.3031,3.3245,3.287,3.3192,3053737.0],["2000-07-11",3.3031,3.3406,3.3031,3.3245,4798010.0],["2000-07-12",3.3352,3.3513,3.2709,3.3513,5498909.0],["2000-07-13",3.3352,3.4103,3.2763,3.3996,4327107.0],["2000-07-14",3.3889,3.5605,3.3781,3.4747,2943776.0],["2000-07-17",3.7106,3.7964,3.5926,3.6382,11633245.0],["2000-07-18",3.6194,3.6784,3.5926,3.6677,5817881.0],["2000-07-19",3.6731,3.6731,3.6141,3.6623,4849214.0],["2000-07-20",3.6623,3.8178,3.6409,3.7535,4643561.0],["2000-07-21",3.7749,3.8286,3.7642,3.791,4746807.0],["2000-07-24",3.791,3.8822,3.7857,3.7857,3154465.0],["2000-07-25",3.7535,3.7964,3.7213,3.7803,3495262.0],["2000-07-26",3.7749,3.7749,3.657,3.6999,4740092.0],["2000-07-27",3.6784,3.8339,3.6623,3.8286,6068862.0],["2000-07-28",3.8071,3.8393,3.7052,3.7803,4079484.0],["2000-07-31",3.7857,3.7857,3.6891,3.6945,3159502.0],["2000-08-01",3.7267,3.7857,3.716,3.7642,2847245.0],["2000-08-02",3.7589,3.791,3.6999,3.7535,1192787.0],["2000-08-03",3.7428,3.8125,3.7374,3.8125,3109977.0],["2000-08-04",3.8017,3.9572,3.7749,3.9412,7816493.0],["2000-08-07",3.9412,3.9572,3.9197,3.9304,3939304.0],["2000-08-08",3.8929,3.9358,3.8661,3.909,1643545.0],["2000-08-09",3.9036,3.9465,3.8554,3.9465,2758268.0],["2000-08-10",3.8178,3.8178,3.5176,3.6033,13912216.0],["2000-08-11",3.539,3.6194,3.421,3.4318,12133527.0],["2000-08-14",3.4318,3.4586,3.3084,3.3781,7040887.0],["2000-08-15",3.3835,3.3889,3.3084,3.3835,4130687.0],["2000-08-16",3.3835,3.4425,3.3728,3.4264,5049830.0],["2000-08-17",3.3835,3.4532,3.3835,3.4318,3852007.0],["2000-08-18",3.3996,3.4103,3.2816,3.3621,5091800.0],["2000-08-21",3.3031,3.3567,3.2816,3.3513,3047022.0],["2000-08-22",3.3352,3.346,3.287,3.2977,3334097.0],["2000-08-23",3.346,3.3728,3.2441,3.2709,4155869.0],["2000-08-24",3.2709,3.2977,3.169,3.1958,3043664.0],["2000-08-25",3.1958,3.2441,3.1958,3.2066,6775637.0],["2000-08-28",3.2494,3.3889,3.2494,3.3567,6184699.0],["2000-08-29",3.3567,3.3567,3.2494,3.2763,8277323.0],["2000-08-30",3.2954,3.3708,3.2793,3.3062,4582285.0],["2000-08-31",3.3224,3.387,3.2954,3.3762,4755201.0],["2000-09-01",3.3762,3.4031,3.2954,3.3062,5038918.0],["2000-09-05",3.3277,3.3816,3.3062,3.3439,6460862.0],["2000-09-06",3.3439,3.5,3.3331,3.4139,8557683.0],["2000-09-07",3.3924,3.4085,3.3439,3.387,5592083.0],["2000-09-08",3.4031,3.5485,3.4031,3.5054,7883645.0],["2000-09-11",3.5054,3.6131,3.5,3.5862,6798301.0],["2000-09-12",3.6831,3.7531,3.6077,3.7424,7765289.0],["2000-09-13",3.7208,3.8501,3.7154,3.8177,8264732.0],["2000-09-14",3.8231,3.8231,3.64,3.7424,5552631.0],["2000-09-15",3.8447,3.8447,3.7693,3.7747,14143051.0],["2000-09-18",3.7747,3.78,3.6939,3.71,3512050.0],["2000-09-19",3.7047,3.8177,3.6993,3.8097,4427835.0],["2000-09-20",3.8124,3.8393,3.7639,3.8177,4696443.0],["2000-09-21",3.8124,3.8824,3.807,3.8824,10604140.0],["2000-09-22",3.9093,4.0493,3.8985,3.9954,10986907.0],["2000-09-25",4.0062,4.1031,3.9954,4.0627,3403767.0],["2000-09-26",4.0654,4.0816,4.0277,4.0627,2954688.0],["2000-09-27",4.0708,4.1301,4.0547,4.1247,3810037.0],["2000-09-28",4.1301,4.2162,4.1139,4.1758,5687774.0],["2000-09-29",4.157,4.2054,4.1301,4.1489,2806114.0],["2000-10-02",4.1139,4.227,4.0816,4.1947,4734216.0],["2000-10-03",4.1139,4.2324,4.0654,4.0762,4546190.0],["2000-10-04",4.0762,4.1785,3.9739,4.0277,3978756.0],["2000-10-05",4.0493,4.1193,4.0008,4.0331,4575569.0],["2000-10-06",4.0439,4.0439,3.8824,3.8877,6562429.0],["2000-10-09",3.8931,4.1462,3.8931,4.0816,5414130.0],["2000-10-10",4.0708,4.0762,4.0008,4.0547,4264152.0],["2000-10-11",4.0762,4.1031,4.0331,4.0924,3941822.0],["2000-10-12",4.0924,4.1031,3.8662,4.0493,9670727.0],["2000-10-13",4.0493,4.1893,4.0224,4.1354,4821514.0],["2000-10-16",4.1408,4.1839,4.0977,4.1839,3741206.0],["2000-10-17",4.1839,4.3077,4.0547,4.0924,7783756.0],["2000-10-18",4.1139,4.4154,4.0708,4.3831,14550999.0],["2000-10-19",4.3078,4.4747,4.2862,4.4585,11037271.0],["2000-10-20",4.4101,4.4693,4.2647,4.3508,7806420.0],["2000-10-23",4.3724,4.4047,4.3293,4.3293,4162585.0],["2000-10-24",4.3131,4.5878,4.297,4.5447,9131833.0],["2000-10-25",4.5447,4.6578,4.5016,4.6039,6738703.0],["2000-10-26",4.5662,4.6901,4.5608,4.647,4915526.0],["2000-10-27",4.6524,4.927,4.6416,4.9162,8884210.0],["2000-10-30",4.7816,4.9755,4.7816,4.9108,17394886.0],["2000-10-31",4.9108,4.9108,4.7708,4.8139,5644126.0],["2000-11-01",4.8247,4.9701,4.8247,4.9593,5561864.0],["2000-11-02",4.9916,5.0724,4.7385,4.857,12742931.0],["2000-11-03",4.8247,4.8839,4.6847,4.7601,6734506.0],["2000-11-06",4.7708,4.8462,4.717,4.7816,7062712.0],["2000-11-07",4.787,4.7924,4.7385,4.787,2265541.0],["2000-11-08",4.8678,5.0347,4.7816,5.0078,7355662.0],["2000-11-09",4.997,5.0724,4.857,4.9162,12398777.0],["2000-11-10",4.9324,5.0401,4.8785,4.927,4125651.0],["2000-11-13",4.9378,4.9808,4.6524,4.6954,5430079.0],["2000-11-14",4.6093,4.7493,4.6093,4.7116,7115594.0],["2000-11-15",4.6954,4.7978,4.6524,4.7385,7301941.0],["2000-11-16",4.7385,4.7493,4.6524,4.6901,2393129.0],["2000-11-17",4.7116,4.7116,4.6308,4.6901,3914122.0],["2000-11-20",4.6685,4.6793,4.5124,4.6362,3789052.0],["2000-11-21",4.6362,4.7331,4.5501,4.717,4716589.0],["2000-11-22",4.7062,4.7116,4.5554,4.5931,2592907.0],["2000-11-24",4.6308,4.6578,4.6093,4.6416,825970.0],["2000-11-27",4.6739,4.7762,4.6147,4.7331,8034737.0],["2000-11-28",4.7331,4.8193,4.6847,4.7385,7005632.0],["2000-11-29",4.7428,4.8185,4.7428,4.7753,4437908.0],["2000-11-30",4.7536,5.0129,4.7536,5.0021,11355403.0],["2000-12-01",5.0021,5.0562,4.9697,5.0021,9489417.0],["2000-12-04",5.0886,5.121,5.0021,5.0994,9350077.0],["2000-12-05",5.1534,5.4667,5.1426,5.4235,24021949.0],["2000-12-06",5.4019,5.4181,5.1588,5.1858,31487573.0],["2000-12-07",5.1804,5.2398,5.1696,5.1858,20018851.0],["2000-12-08",5.3154,5.3154,5.1966,5.202,11723900.0],["2000-12-11",5.2722,5.5855,5.2506,5.3587,8130428.0],["2000-12-12",5.2398,5.2884,5.148,5.1804,7709889.0],["2000-12-13",5.229,5.5099,5.2182,5.4667,19495065.0],["2000-12-14",5.4235,5.5477,5.3317,5.5369,9350916.0],["2000-12-15",5.4883,5.7044,5.4613,5.7044,16122356.0],["2000-12-18",5.6288,5.8988,5.5963,5.8556,12471805.0],["2000-12-19",5.8232,5.8286,5.4451,5.5099,10055173.0],["2000-12-20",5.5099,5.5315,5.3425,5.4991,16158450.0],["2000-12-21",5.5423,5.5855,5.5099,5.5531,7702334.0],["2000-12-22",5.5315,5.6396,5.3641,5.4397,6498635.0],["2000-12-26",5.4613,5.7206,5.4289,5.7044,5241214.0],["2000-12-27",5.6396,5.6558,5.5153,5.6179,6183020.0],["2000-12-28",5.5963,5.7422,5.5909,5.7368,3372709.0],["2000-12-29",5.7692,5.8772,5.6234,5.8772,4998627.0],["2001-01-02",5.834,5.8394,5.4127,5.4289,4644400.0],["2001-01-03",5.4397,5.8664,5.3695,5.7098,11713827.0],["2001-01-04",5.7152,5.7584,5.2398,5.3479,10854281.0],["2001-01-05",5.3154,5.4829,5.1804,5.1966,12874717.0],["2001-01-08",5.2182,5.3587,5.2074,5.3154,12132688.0],["2001-01-09",5.3262,5.4019,5.1534,5.1534,5767517.0],["2001-01-10",5.1102,5.2884,5.067,5.202,7297744.0],["2001-01-11",5.1966,5.2992,5.175,5.2722,4097111.0],["2001-01-12",5.2722,5.2776,5.2074,5.229,5543398.0],["2001-01-16",5.2182,5.3208,5.2128,5.2506,4990233.0],["2001-01-17",5.2074,5.2938,5.2074,5.2398,2712101.0],["2001-01-18",5.229,5.2398,4.9481,5.0237,10508449.0],["2001-01-19",5.0562,5.0886,4.8293,5.0616,9778171.0],["2001-01-22",5.0994,5.2668,4.9994,5.175,4838302.0],["2001-01-23",5.175,5.3479,5.0886,5.3317,6255209.0],["2001-01-24",5.2722,5.4775,5.2452,5.3911,7981015.0],["2001-01-25",5.3911,5.4667,5.3479,5.4343,5691132.0],["2001-01-26",5.3587,5.4829,5.3587,5.4451,7824887.0],["2001-01-29",5.4373,5.4641,5.2938,5.2938,4395938.0],["2001-01-30",5.3025,5.4529,5.2636,5.4529,5123698.0],["2001-01-31",5.4529,5.471,5.3638,5.4304,4050944.0],["2001-02-01",5.4451,5.726,5.414,5.7044,12426478.0],["2001-02-02",5.7044,5.7908,5.6612,5.7217,6799140.0],["2001-02-05",5.7225,5.7735,5.6828,5.7338,2514003.0],["2001-02-06",5.7476,5.834,5.6906,5.7943,5388109.0],["2001-02-07",5.7822,5.9982,5.7735,5.9256,12679137.0],["2001-02-08",5.9161,6.1365,5.8772,5.9291,15208249.0],["2001-02-09",5.9161,6.0415,5.9161,5.9896,6552356.0],["2001-02-12",5.9896,6.0959,5.9706,6.0933,5343620.0],["2001-02-13",6.1141,6.1279,5.8911,5.9758,9311464.0],["2001-02-14",5.9637,6.1106,5.9205,5.955,5974849.0],["2001-02-15",5.9464,6.0155,5.9006,5.9628,3317309.0],["2001-02-16",5.9628,6.1841,5.9507,6.1253,7829084.0],["2001-02-20",6.0605,6.2014,5.9507,6.1893,7459748.0],["2001-02-21",6.223,6.439,6.2195,6.2558,18716941.0],["2001-02-22",6.2273,6.2748,6.1374,6.2454,8287396.0],["2001-02-23",6.223,6.4477,6.2014,6.439,21565025.0],["2001-02-26",6.1417,6.1806,6.076,6.1322,31685671.0],["2001-02-27",6.1365,6.21,6.1227,6.1581,12638006.0],["2001-02-28",6.2166,6.3509,6.1534,6.2842,10684723.0],["2001-03-01",6.3119,6.4462,6.2755,6.4462,7212125.0],["2001-03-02",6.4341,6.4982,6.4029,6.4644,5672665.0],["2001-03-05",6.4939,6.4965,6.4202,6.4895,7645255.0],["2001-03-06",6.4982,6.5285,6.3553,6.4601,5959740.0],["2001-03-07",6.4419,6.5935,6.4246,6.5892,6239260.0],["2001-03-08",6.5589,6.6282,6.4826,6.5242,7983533.0],["2001-03-09",6.5632,6.5632,6.3856,6.4445,3954413.0],["2001-03-12",6.3812,6.3821,6.221,6.2227,5203441.0],["2001-03-13",6.2417,6.253,6.0,6.2002,7432887.0],["2001-03-14",6.0563,6.2054,6.0009,6.1551,5822918.0],["2001-03-15",6.1516,6.3076,6.1386,6.2851,5171543.0],["2001-03-16",6.1516,6.3249,6.1516,6.3007,9165409.0],["2001-03-19",6.2686,6.2963,6.2132,6.2903,8961434.0],["2001-03-20",6.2599,6.3908,6.169,6.3535,6622866.0],["2001-03-21",6.3509,6.3682,6.1863,6.208,3502816.0],["2001-03-22",6.1733,6.1976,6.0416,6.1352,9520475.0],["2001-03-23",6.1213,6.195,6.0737,6.195,5651680.0],["2001-03-26",6.195,6.2556,6.013,6.0997,6141050.0],["2001-03-27",6.1776,6.4029,6.1516,6.37,7371611.0],["2001-03-28",6.3379,6.3587,6.2703,6.2703,5738978.0],["2001-03-29",6.2383,6.2495,6.1993,6.2426,4311998.0],["2001-03-30",6.2729,6.3379,6.2184,6.2946,4338859.0],["2001-04-02",6.2903,6.5389,6.2903,6.4809,6297179.0],["2001-04-03",6.4462,6.5459,6.4116,6.4376,8872458.0],["2001-04-04",6.4246,6.4376,6.117,6.3206,11143035.0],["2001-04-05",6.3336,6.3336,6.1473,6.2383,6501153.0],["2001-04-06",6.2643,6.3899,6.1906,6.2339,5158952.0],["2001-04-09",6.2513,6.2859,6.2062,6.2383,4350610.0],["2001-04-10",6.2391,6.3076,6.201,6.2469,5373839.0],["2001-04-11",6.2383,6.2599,6.0442,6.1456,10623446.0],["2001-04-12",6.1516,6.1889,6.0823,6.13,3650551.0],["2001-04-16",6.143,6.2339,6.052,6.117,2874945.0],["2001-04-17",6.0867,6.2383,6.0823,6.2383,4644400.0],["2001-04-18",6.2036,6.3249,6.1291,6.3241,5934558.0],["2001-04-19",6.13,6.1915,6.1083,6.1083,8713811.0],["2001-04-20",6.1083,6.1213,5.7184,6.0217,18039545.0],["2001-04-23",5.935,6.0633,5.935,6.0061,5834669.0],["2001-04-24",6.013,6.0477,5.922,6.013,7705692.0],["2001-04-25",6.013,6.195,5.9922,6.1863,6493598.0],["2001-04-26",6.195,6.2513,6.1603,6.2166,5322635.0],["2001-04-27",6.2166,6.2296,6.1976,6.2296,4599912.0],["2001-04-30",6.2469,6.2599,6.13,6.1603,4122293.0],["2001-05-01",6.143,6.1646,6.039,6.117,4551227.0],["2001-05-02",6.0,6.0745,5.935,5.9957,7484090.0],["2001-05-03",5.9567,5.9576,5.8484,5.8657,7577264.0],["2001-05-04",5.7617,6.065,5.7617,6.0511,7113076.0],["2001-05-07",6.0477,6.065,5.8623,5.883,3755476.0],["2001-05-08",5.9264,5.9264,5.7721,5.7834,7133221.0],["2001-05-09",5.7834,5.8657,5.7314,5.7695,3815912.0],["2001-05-10",5.7695,5.7704,5.5061,5.6534,14961466.0],["2001-05-11",5.6881,5.7877,5.6456,5.6621,8296630.0],["2001-05-14",5.6838,5.8042,5.6578,5.7358,7271722.0],["2001-05-15",5.7358,5.7704,5.6968,5.7141,3742045.0],["2001-05-16",5.6968,5.8354,5.6924,5.8103,6866292.0],["2001-05-17",5.8657,5.9264,5.8267,5.9012,6336631.0],["2001-05-18",5.896,5.9446,5.7219,5.7574,6443234.0],["2001-05-21",5.7617,5.8025,5.7184,5.7548,5720511.0],["2001-05-22",5.7539,5.7574,5.7098,5.7115,7636022.0],["2001-05-23",5.7184,5.883,5.6794,5.8571,8142180.0],["2001-05-24",5.8397,5.9394,5.7271,5.8059,5981564.0],["2001-05-25",5.8059,5.87,5.7895,5.8007,3292127.0],["2001-05-29",5.7401,5.8744,5.7392,5.8068,2750714.0],["2001-05-30",5.8203,5.9593,5.8203,5.9341,4850893.0],["2001-05-31",5.9549,6.2546,5.9471,6.0904,9643027.0],["2001-06-01",6.0809,6.0809,5.9723,6.0461,6010943.0],["2001-06-04",6.0548,6.0548,5.9323,6.0036,6042001.0],["2001-06-05",6.0036,6.0374,5.9853,6.0149,1871023.0],["2001-06-06",5.981,6.0592,5.8854,6.0201,5107749.0],["2001-06-07",6.0374,6.1226,6.0357,6.12,4437068.0],["2001-06-08",6.12,6.1417,6.1156,6.133,1474826.0],["2001-06-11",6.0982,6.1417,6.0852,6.1095,2673489.0],["2001-06-12",6.1095,6.1156,6.0626,6.0722,4317034.0],["2001-06-13",6.0635,6.1243,6.0522,6.0652,2360393.0],["2001-06-14",5.994,6.0288,5.9549,6.0131,7173512.0],["2001-06-15",6.0131,6.0322,5.9897,6.0027,9115884.0],["2001-06-18",5.9983,6.0505,5.9949,6.0122,4918045.0],["2001-06-19",6.0157,6.1156,6.0157,6.0965,6736185.0],["2001-06-20",6.0809,6.2503,6.0809,6.2086,7474857.0],["2001-06-21",6.2025,6.4066,6.1764,6.3589,9296355.0],["2001-06-22",6.3806,6.4188,6.3424,6.3806,4766953.0],["2001-06-25",6.3762,6.4414,6.3719,6.3884,6245136.0],["2001-06-26",6.3415,6.424,6.338,6.3988,5670986.0],["2001-06-27",6.3936,6.5152,6.3884,6.4544,5215192.0],["2001-06-28",6.4544,6.5152,6.437,6.4709,5321796.0],["2001-06-29",6.4501,6.4588,6.2763,6.3415,8144698.0],["2001-07-02",6.3502,6.5647,6.3493,6.5422,7204570.0],["2001-07-03",6.5213,6.5847,6.4935,6.5117,1871023.0],["2001-07-05",6.4978,6.5413,6.4588,6.4805,3230011.0],["2001-07-06",6.4831,6.5065,6.4197,6.4266,3338294.0],["2001-07-09",6.4266,6.4709,6.3884,6.444,7225555.0],["2001-07-10",6.4284,6.4588,6.3762,6.4457,6173787.0],["2001-07-11",6.4284,6.5369,6.424,6.5282,4242328.0],["2001-07-12",6.5587,6.6368,6.5326,6.6134,6756331.0],["2001-07-13",6.5934,6.7107,6.5804,6.7098,3491065.0],["2001-07-16",6.7063,6.801,6.6811,6.7724,4536118.0],["2001-07-17",6.7289,6.9061,6.6976,6.8679,5035561.0],["2001-07-18",6.8627,6.9287,6.7454,6.8888,6418052.0],["2001-07-19",6.8888,6.8888,6.7498,6.7932,5968973.0],["2001-07-20",6.7932,6.7932,6.5065,6.6438,6889795.0],["2001-07-23",6.6455,6.7133,6.5847,6.669,5321796.0],["2001-07-24",6.6238,6.7585,6.6195,6.7585,9087344.0],["2001-07-25",6.7585,7.0451,6.7498,7.0451,19420358.0],["2001-07-26",6.9061,6.9148,6.7967,6.8627,18279614.0],["2001-07-27",6.8627,6.9218,6.8323,6.8618,5303329.0],["2001-07-30",6.8366,6.9174,6.7976,6.8801,6319003.0],["2001-07-31",6.8714,6.9843,6.8714,6.9591,2848924.0],["2001-08-01",6.9452,6.9878,6.9105,6.9365,4134045.0],["2001-08-02",6.9583,6.9826,6.9279,6.9279,3188881.0],["2001-08-03",6.9409,7.0191,6.9322,6.9791,3193917.0],["2001-08-06",6.98,7.0321,6.927,6.9452,4142439.0],["2001-08-07",7.0799,7.1146,7.0321,7.0703,7665401.0],["2001-08-08",7.0147,7.0582,6.98,7.0112,2997497.0],["2001-08-09",7.0017,7.0017,6.9322,6.9756,2957206.0],["2001-08-10",6.9756,7.1233,6.9061,7.0799,4018208.0],["2001-08-13",7.0668,7.1059,7.006,7.0929,3527998.0],["2001-08-14",7.0964,7.119,7.0642,7.0894,6707645.0],["2001-08-15",7.0929,7.119,7.0799,7.1059,5906018.0],["2001-08-16",7.0999,7.297,7.0972,7.2362,8283199.0],["2001-08-17",7.2319,7.3492,7.2171,7.2527,6192254.0],["2001-08-20",7.2519,7.2875,7.2102,7.258,2698671.0],["2001-08-21",7.2536,7.2858,7.1494,7.1667,4713231.0],["2001-08-22",7.2058,7.2284,7.0625,7.1138,7683868.0],["2001-08-23",7.1129,7.1494,7.0799,7.1181,5881676.0],["2001-08-24",7.1146,7.1277,6.9166,6.9305,9474308.0],["2001-08-27",6.993,6.993,6.7454,6.7724,15351787.0],["2001-08-28",6.7628,6.8384,6.6803,6.7411,8242908.0],["2001-08-29",6.7758,6.8106,6.742,6.7506,5264717.0],["2001-08-30",6.7715,6.8688,6.7593,6.8679,6669872.0],["2001-08-31",6.8584,6.9339,6.854,6.8809,6606078.0],["2001-09-04",6.8801,6.9982,6.7975,6.9322,7642737.0],["2001-09-05",6.9174,7.0321,6.8453,6.9965,10552097.0],["2001-09-06",7.0278,7.0582,6.993,7.0147,8060758.0],["2001-09-07",6.9626,7.0582,6.9539,6.9861,7979336.0],["2001-09-10",6.9539,7.0165,6.854,6.8974,9125957.0],["2001-09-17",6.7932,6.8453,6.6985,6.702,8822933.0],["2001-09-18",6.6976,7.0973,6.6976,7.0043,9043696.0],["2001-09-19",7.0799,7.1329,7.0191,7.0477,14460344.0],["2001-09-20",7.0104,7.0338,6.8896,6.9279,7902951.0],["2001-09-21",6.689,6.841,6.4753,6.5534,22115672.0],["2001-09-24",6.6021,6.7845,6.6021,6.7072,9575036.0],["2001-09-25",6.7541,6.9669,6.7237,6.9444,8821255.0],["2001-09-26",6.993,7.0538,6.8627,6.8844,5210995.0],["2001-09-27",6.9148,7.1233,6.9113,7.0495,8972347.0],["2001-09-28",7.0582,7.2319,7.0582,7.2024,9371901.0],["2001-10-01",7.2024,7.3231,7.0973,7.297,7879448.0],["2001-10-02",7.297,7.4621,7.297,7.4621,6056271.0],["2001-10-03",7.4447,7.5229,7.3709,7.5151,8317615.0],["2001-10-04",7.5151,7.5316,7.3535,7.3665,5618944.0],["2001-10-05",7.3031,7.3839,7.2545,7.3587,5497231.0],["2001-10-08",7.324,7.4013,7.284,7.3857,4499184.0],["2001-10-09",7.3752,7.4682,7.3318,7.43,3853685.0],["2001-10-10",7.4013,7.4525,7.3787,7.3848,8258017.0],["2001-10-11",7.3839,7.423,7.2406,7.2884,8328527.0],["2001-10-12",7.2536,7.2875,7.1754,7.2519,6548999.0],["2001-10-15",7.2406,7.4708,7.2362,7.4386,3961129.0],["2001-10-16",7.3926,7.4578,7.3448,7.3622,4628452.0],["2001-10-17",7.3448,7.4013,7.2102,7.2102,5612228.0],["2001-10-18",7.2449,7.3283,7.1624,7.1772,6136014.0],["2001-10-19",7.1146,7.2015,7.0886,7.1494,5023809.0],["2001-10-22",7.1667,7.3283,7.1667,7.3014,4782062.0],["2001-10-23",7.3014,7.3526,7.258,7.2727,3893137.0],["2001-10-24",7.3057,7.3144,7.2232,7.2319,3135998.0],["2001-10-25",7.1233,7.2388,7.1025,7.2276,4568015.0],["2001-10-26",7.2284,7.2666,7.1841,7.2536,3627047.0],["2001-10-29",7.2362,7.2362,7.0278,7.0582,10313708.0],["2001-10-30",7.0495,7.1885,6.9887,7.145,7890360.0],["2001-10-31",7.1494,7.1494,7.0304,7.0851,6110832.0],["2001-11-01",7.0842,7.1624,7.0364,7.1198,6047877.0],["2001-11-02",7.0981,7.2102,7.0972,7.1659,6104117.0],["2001-11-05",7.1928,7.4621,7.1928,7.3935,4995269.0],["2001-11-06",7.3839,7.3909,7.3066,7.3665,3636281.0],["2001-11-07",7.3752,7.5273,7.3665,7.3926,3760512.0],["2001-11-08",7.41,7.4838,7.3665,7.4447,3711827.0],["2001-11-09",7.4274,7.4534,7.3492,7.3978,2373823.0],["2001-11-12",7.3839,7.4751,7.3144,7.436,2023793.0],["2001-11-13",7.4578,7.5768,7.4578,7.549,3510371.0],["2001-11-14",7.5577,7.6054,7.5359,7.5716,2895091.0],["2001-11-15",7.6098,7.6315,7.5055,7.5585,4413565.0],["2001-11-16",7.5585,7.6228,7.4725,7.5316,3505334.0],["2001-11-19",7.5316,7.5837,7.5168,7.5716,3180487.0],["2001-11-20",7.5716,7.615,7.5316,7.549,3407125.0],["2001-11-21",7.5403,7.5611,7.4187,7.4873,2749035.0],["2001-11-23",7.5055,7.5611,7.4977,7.5438,876334.0],["2001-11-26",7.5438,7.5924,7.5142,7.5924,3674054.0],["2001-11-27",7.5924,7.6437,7.5403,7.5881,3716863.0],["2001-11-28",7.5837,7.5915,7.4934,7.4934,2963921.0],["2001-11-29",7.4838,7.4934,7.3839,7.4534,5285702.0],["2001-11-30",7.4578,7.4708,7.3839,7.39,2918594.0],["2001-12-03",7.3752,7.4882,7.3405,7.4074,3653069.0],["2001-12-04",7.3926,7.5099,7.3926,7.4413,3903210.0],["2001-12-05",7.4665,7.5579,7.3794,7.3794,8061598.0],["2001-12-06",7.3803,7.436,7.288,7.3115,8573632.0],["2001-12-07",7.3054,7.4169,7.2967,7.3794,4464769.0],["2001-12-10",7.3707,7.4352,7.3359,7.3403,3397891.0],["2001-12-11",7.3402,7.436,7.3289,7.4238,4448820.0],["2001-12-12",7.4186,7.4195,7.2532,7.3437,3741206.0],["2001-12-13",7.3403,7.4082,7.3228,7.3403,3579202.0],["2001-12-14",7.349,7.3533,7.2288,7.2488,4291852.0],["2001-12-17",7.214,7.288,7.1792,7.1992,6219115.0],["2001-12-18",7.1617,7.2358,7.1139,7.1226,7529418.0],["2001-12-19",7.1226,7.1748,7.0964,7.1391,11201793.0],["2001-12-20",7.14,7.3133,7.1086,7.1696,5510661.0],["2001-12-21",7.1835,7.2619,7.1713,7.2619,7676313.0],["2001-12-24",7.2445,7.2488,7.1348,7.1382,1539460.0],["2001-12-26",7.1139,7.2009,7.1095,7.1182,4244006.0],["2001-12-27",7.1052,7.1487,7.0294,7.1226,5709599.0],["2001-12-28",7.153,7.3054,7.1461,7.2706,3292127.0],["2001-12-31",7.3141,7.3403,7.2837,7.3159,4011493.0],["2002-01-02",7.2793,7.2793,7.0834,7.1652,7510951.0],["2002-01-03",7.1313,7.1487,6.8779,6.9658,13026649.0],["2002-01-04",7.0442,7.0442,6.7046,6.9554,19375031.0],["2002-01-07",6.9563,6.992,6.8265,6.8918,10955849.0],["2002-01-08",6.9658,7.005,6.9136,6.9789,6649727.0],["2002-01-09",6.9702,7.0085,6.9441,6.9458,9350077.0],["2002-01-10",6.9449,7.0076,6.9449,6.9972,4763595.0],["2002-01-11",7.0007,7.0268,6.9528,7.0181,6816767.0],["2002-01-14",7.0616,7.1304,7.0224,7.0616,5330190.0],["2002-01-15",7.0355,7.1922,7.0355,7.1879,5440991.0],["2002-01-16",7.1879,7.3098,7.1661,7.2358,6861256.0],["2002-01-17",7.2924,7.3794,7.2715,7.3542,7834960.0],["2002-01-18",7.3881,7.4717,7.3838,7.4256,9516278.0],["2002-01-22",7.51,7.6189,7.4883,7.5928,8643302.0],["2002-01-23",7.5928,7.6581,7.5675,7.5928,6088168.0],["2002-01-24",7.6015,7.6015,7.4622,7.4883,8283199.0],["2002-01-25",7.4839,7.6598,7.4578,7.6363,6423089.0],["2002-01-28",7.6276,7.6581,7.5753,7.6511,5616425.0],["2002-01-29",7.645,7.7486,7.5188,7.6189,9481862.0],["2002-01-30",7.6015,7.955,7.5884,7.928,11997544.0],["2002-01-31",7.8975,7.8984,7.7643,7.8366,12660670.0],["2002-02-01",7.8366,7.8845,7.8104,7.8148,6580057.0],["2002-02-04",7.7686,7.7808,7.6197,7.6746,6517941.0],["2002-02-05",7.6668,7.6972,7.5684,7.6624,5781787.0],["2002-02-06",7.7277,7.7277,7.4709,7.6563,7405187.0],["2002-02-07",7.5753,7.834,7.5605,7.7373,6682463.0],["2002-02-08",7.793,8.0029,7.793,7.9672,9502847.0],["2002-02-11",8.0107,8.1718,7.9994,8.1152,10092946.0],["2002-02-12",8.0673,8.1413,7.9628,7.9672,5044794.0],["2002-02-13",8.0107,8.0978,7.9672,8.0804,9948569.0],["2002-02-14",8.0499,8.1108,8.0037,8.036,3899013.0],["2002-02-15",8.0368,8.1065,8.0107,8.0551,3565771.0],["2002-02-19",8.0412,8.063,7.9567,7.9611,4853411.0],["2002-02-20",7.9149,8.0333,7.8104,8.0281,10233125.0],["2002-02-21",8.0281,8.0333,7.8888,7.9097,7123988.0],["2002-02-22",7.9097,8.002,7.8932,7.9358,5588725.0],["2002-02-25",7.9498,8.0908,7.9498,8.0908,5886712.0],["2002-02-26",8.0978,8.2153,8.0847,8.0978,6584254.0],["2002-02-27",8.1152,8.1466,8.0419,8.0934,6224151.0],["2002-02-28",8.0934,8.1327,8.0742,8.0934,3824306.0],["2002-03-01",8.0943,8.1685,8.0891,8.1676,6565787.0],["2002-03-04",8.2025,8.2767,8.1885,8.2732,7976818.0],["2002-03-05",8.2549,8.4006,8.233,8.2767,9168766.0],["2002-03-06",8.2636,8.3901,8.2636,8.2985,5547595.0],["2002-03-07",8.3072,8.3465,8.1781,8.2156,5768357.0],["2002-03-08",8.2156,8.2156,7.9966,8.1013,9074753.0],["2002-03-11",8.1371,8.2967,8.1248,8.1589,7975979.0],["2002-03-12",8.1763,8.2819,8.1414,8.261,4906293.0],["2002-03-13",8.2418,8.2549,8.0681,8.2121,4815638.0],["2002-03-14",8.2121,8.2898,8.1859,8.2644,5128734.0],["2002-03-15",8.2898,8.4503,8.2871,8.4468,9779010.0],["2002-03-18",8.4381,8.521,8.2959,8.391,6778994.0],["2002-03-19",8.3901,8.4119,8.3264,8.3561,2505609.0],["2002-03-20",8.3508,8.4023,8.2941,8.2994,2613892.0],["2002-03-21",8.3159,8.3203,8.2069,8.2906,2128718.0],["2002-03-22",8.3247,8.432,8.247,8.3761,4625094.0],["2002-03-25",8.377,8.3901,8.3072,8.3072,3982114.0],["2002-03-26",8.3081,8.4652,8.3072,8.4302,3794927.0],["2002-03-27",8.4302,8.5603,8.425,8.5524,5029685.0],["2002-03-28",8.5559,8.6597,8.4905,8.5341,6277033.0],["2002-04-01",8.4992,8.521,8.4643,8.4905,2410757.0],["2002-04-02",8.4861,8.5079,8.4512,8.4861,3134320.0],["2002-04-03",8.4861,8.5079,8.4084,8.4215,3122568.0],["2002-04-04",8.4206,8.4704,8.3142,8.3604,8990813.0],["2002-04-05",8.3639,8.3683,8.2967,8.3186,4996948.0],["2002-04-08",8.2549,8.3334,8.2461,8.2531,6010943.0],["2002-04-09",8.2549,8.4276,8.2391,8.3945,10655344.0],["2002-04-10",8.4206,8.5864,8.4102,8.4861,6972056.0],["2002-04-11",8.5297,8.6004,8.4477,8.4599,7694780.0],["2002-04-12",8.4599,8.4992,8.4302,8.4573,2740641.0],["2002-04-15",8.4599,8.4669,8.2941,8.2941,3185523.0],["2002-04-16",8.3334,8.4913,8.3308,8.4817,2953009.0],["2002-04-17",8.4809,8.4817,7.9582,8.172,41528476.0],["2002-04-18",8.172,8.2985,8.028,8.2522,14849825.0],["2002-04-19",8.3116,8.446,8.2898,8.3857,5776751.0],["2002-04-22",8.4032,8.4913,8.3918,8.4206,5459458.0],["2002-04-23",8.4215,8.5515,8.4032,8.4905,7500039.0],["2002-04-24",8.4948,8.5777,8.4896,8.5105,3468401.0],["2002-04-25",8.473,8.4905,8.377,8.425,4092914.0],["2002-04-26",8.4259,8.4294,8.295,8.3465,4795492.0],["2002-04-29",8.3988,8.3988,8.2679,8.2679,5469530.0],["2002-04-30",8.2898,8.3901,8.2487,8.3639,8317615.0],["2002-05-01",8.3465,8.3526,8.2636,8.3395,3344170.0],["2002-05-02",8.3552,8.4006,8.3334,8.3953,7917221.0],["2002-05-03",8.4119,8.4634,8.3683,8.4294,5709599.0],["2002-05-06",8.3596,8.4686,8.3596,8.3761,3652229.0],["2002-05-07",8.3761,8.473,8.37,8.4468,5058224.0],["2002-05-08",8.4948,8.5428,8.4206,8.5297,5699526.0],["2002-05-09",8.4905,8.5646,8.4556,8.5393,4550387.0],["2002-05-10",8.5297,8.5908,8.4494,8.4529,3547304.0],["2002-05-13",8.4355,8.5646,8.3988,8.548,2809472.0],["2002-05-14",8.562,8.699,8.5079,8.6807,3877189.0],["2002-05-15",8.6807,8.713,8.5542,8.569,3945180.0],["2002-05-16",8.6388,8.7034,8.6187,8.672,3541429.0],["2002-05-17",8.665,8.7042,8.6301,8.6894,3230011.0],["2002-05-20",8.6606,8.6737,8.4861,8.5515,4305283.0],["2002-05-21",8.5515,8.6126,8.5306,8.535,4696443.0],["2002-05-22",8.5603,8.6344,8.5105,8.6056,7076142.0],["2002-05-23",8.6126,8.6179,8.5062,8.5559,4110542.0],["2002-05-24",8.5341,8.6083,8.4189,8.425,4667903.0],["2002-05-28",8.4337,8.487,8.3901,8.4206,4594036.0],["2002-05-29",8.4206,8.5166,8.4206,8.4835,4421959.0],["2002-05-30",8.4826,8.5262,8.425,8.4573,6245136.0],["2002-05-31",8.4686,8.4765,8.4041,8.4189,3492743.0],["2002-06-03",8.4119,8.4599,8.2025,8.2025,5608871.0],["2002-06-04",8.1371,8.172,7.9765,8.1371,9712697.0],["2002-06-05",8.2026,8.3557,8.1983,8.3119,5101034.0],["2002-06-06",8.3426,8.3504,8.2595,8.3076,3470080.0],["2002-06-07",8.2945,8.3207,8.2341,8.27,4244006.0],["2002-06-10",8.27,8.3032,8.2315,8.2341,4170979.0],["2002-06-11",8.2114,8.2201,7.9971,8.0365,6177145.0],["2002-06-12",8.0374,8.1633,8.0365,8.1502,7625949.0],["2002-06-13",8.1502,8.1545,8.0365,8.0461,3957771.0],["2002-06-14",7.9141,8.0461,7.8974,8.0207,4792135.0],["2002-06-17",8.0207,8.1895,8.019,8.1851,5324314.0],["2002-06-18",8.1677,8.3426,8.1633,8.3076,5153077.0],["2002-06-19",8.3076,8.395,8.2883,8.3426,9058805.0],["2002-06-20",8.2901,8.3732,8.2472,8.3015,6535568.0],["2002-06-21",8.1327,8.2638,8.1327,8.158,8059079.0],["2002-06-24",8.1589,8.3906,8.1082,8.235,7599088.0],["2002-06-25",8.2201,8.2971,8.1764,8.2123,8200938.0],["2002-06-26",8.0452,8.2525,8.0452,8.2376,7145812.0],["2002-06-27",8.2201,8.4825,8.1983,8.4825,8660929.0],["2002-06-28",8.4405,8.5717,8.3863,8.4737,11488868.0],["2002-07-01",8.3294,8.5227,8.2901,8.3076,10552097.0],["2002-07-02",8.3032,8.3067,7.9683,7.9971,7322086.0],["2002-07-03",7.9971,7.9971,7.7007,7.8852,14347864.0],["2002-07-05",7.9578,8.137,7.9578,8.1117,3277857.0],["2002-07-08",8.1196,8.172,7.9403,7.998,4007296.0],["2002-07-09",7.9796,8.1336,7.8738,7.8782,6539765.0],["2002-07-10",7.8878,7.9622,7.8397,7.8703,10488303.0],["2002-07-11",7.8485,7.9211,7.7304,7.9141,9726128.0],["2002-07-12",7.8966,7.9315,7.7916,7.8039,5779269.0],["2002-07-15",7.7829,7.7829,7.5905,7.6954,13067779.0],["2002-07-16",7.6954,7.8284,7.6124,7.7479,6930926.0],["2002-07-17",7.8091,7.8354,7.455,7.5249,16708257.0],["2002-07-18",7.5424,7.6779,7.3369,7.3876,10266701.0],["2002-07-19",7.3876,7.4751,7.3238,7.3518,10019078.0],["2002-07-22",7.3518,7.4445,7.2232,7.2293,9806710.0],["2002-07-23",7.3019,7.3456,7.0571,7.1052,10749356.0],["2002-07-24",7.0833,7.4331,6.974,7.4261,16188668.0],["2002-07-25",7.4243,7.5197,7.1707,7.4139,12047069.0],["2002-07-26",7.4112,7.615,7.3981,7.6124,7702334.0],["2002-07-29",7.5949,7.9796,7.5949,7.8791,8941289.0],["2002-07-30",7.8091,8.0006,7.7741,7.8712,9755507.0],["2002-07-31",7.8703,7.9578,7.7873,7.9578,8179953.0],["2002-08-01",7.9534,8.207,7.8528,8.1064,8964792.0],["2002-08-02",8.0452,8.1327,7.9884,8.0706,9455841.0],["2002-08-05",8.0706,8.0706,7.782,7.7829,6604399.0],["2002-08-06",7.7873,7.9228,7.7208,7.8222,9141905.0],["2002-08-07",7.8966,7.9097,7.6211,7.7829,6868810.0],["2002-08-08",7.8214,8.054,7.7829,8.0172,6497795.0],["2002-08-09",7.9954,8.151,7.8747,8.1099,3849488.0],["2002-08-12",8.089,8.1021,7.9875,8.0758,3656426.0],["2002-08-13",8.0627,8.2638,8.0557,8.0942,7256613.0],["2002-08-14",8.0671,8.3889,8.0312,8.3889,6688339.0],["2002-08-15",8.3294,8.3845,8.2682,8.3513,4905454.0],["2002-08-16",8.3338,8.43,8.2892,8.3399,5344460.0],["2002-08-19",8.3391,8.5349,8.3111,8.5341,4739252.0],["2002-08-20",8.4737,8.5454,8.4064,8.5314,5506464.0],["2002-08-21",8.5262,8.5262,8.1327,8.2193,23582104.0],["2002-08-22",8.2682,8.2822,8.1327,8.207,8384767.0],["2002-08-23",8.186,8.2018,7.984,8.0269,5936237.0],["2002-08-26",8.0758,8.089,7.866,8.0531,6953590.0],["2002-08-27",8.0715,8.1379,7.9088,7.9455,6420571.0],["2002-08-28",7.9315,8.0417,7.9001,8.0242,4856768.0],["2002-08-29",8.0015,8.1318,7.9761,8.0846,6477650.0],["2002-08-30",8.0758,8.1336,8.0146,8.0146,4429514.0],["2002-09-03",8.0015,8.0391,7.866,7.866,8141341.0],["2002-09-04",7.8703,8.107,7.8221,8.0833,5252965.0],["2002-09-05",8.0544,8.1639,7.9755,8.0947,7646095.0],["2002-09-06",8.1245,8.2078,8.0807,8.1087,7376647.0],["2002-09-09",8.1114,8.3664,8.0938,8.3051,4045069.0],["2002-09-10",8.3103,8.3436,8.2253,8.2866,4731698.0],["2002-09-11",8.3611,8.4006,8.3217,8.3664,3622011.0],["2002-09-12",8.3664,8.3927,8.2796,8.3708,7980176.0],["2002-09-13",8.3357,8.681,8.3357,8.6714,12442426.0],["2002-09-16",8.6372,8.6381,8.4558,8.4795,7131542.0],["2002-09-17",8.554,8.554,8.2384,8.2691,6604399.0],["2002-09-18",8.1157,8.2279,8.0632,8.1762,11474598.0],["2002-09-19",8.1157,8.1999,8.0421,8.1114,4359004.0],["2002-09-20",8.1114,8.1736,7.9869,8.0263,7432887.0],["2002-09-23",8.0264,8.2761,7.9545,8.2384,9089023.0],["2002-09-24",8.2165,8.2209,7.9098,7.9554,9039499.0],["2002-09-25",7.9974,8.1464,7.8703,7.9852,9848680.0],["2002-09-26",7.9974,8.1937,7.9361,8.0982,6631260.0],["2002-09-27",8.0632,8.1596,8.0412,8.0763,5874121.0],["2002-09-30",8.015,8.2384,7.9273,8.1631,9351755.0],["2002-10-01",8.2823,8.5277,8.1867,8.5277,11418358.0],["2002-10-02",8.4576,8.5846,8.3708,8.3997,6519620.0],["2002-10-03",8.4006,8.4663,8.2051,8.27,9018514.0],["2002-10-04",8.2866,8.2866,8.1175,8.1578,9402959.0],["2002-10-07",8.1377,8.4795,8.1377,8.2244,10182761.0],["2002-10-08",8.3086,8.6767,8.3086,8.5513,11730615.0],["2002-10-09",8.4838,8.5145,8.2779,8.2858,9277888.0],["2002-10-10",8.277,8.3611,8.2279,8.2472,12679976.0],["2002-10-11",8.3261,8.497,8.3261,8.4646,10610016.0],["2002-10-14",8.4575,8.6153,8.4391,8.5364,6914977.0],["2002-10-15",8.6328,8.7424,8.5452,8.6285,11423395.0],["2002-10-16",8.6285,8.6539,8.4023,8.5233,11472919.0],["2002-10-17",8.6547,8.8388,8.4576,8.8292,16736797.0],["2002-10-18",8.8195,9.2507,8.8081,9.2157,15168797.0],["2002-10-21",9.2165,9.2551,9.0579,9.1587,9935978.0],["2002-10-22",9.1236,9.334,9.0816,9.22,7620913.0],["2002-10-23",9.2332,9.369,9.121,9.369,8251302.0],["2002-10-24",9.3699,9.3699,9.0491,9.1324,8629871.0],["2002-10-25",9.1403,9.3419,9.093,9.3042,6306412.0],["2002-10-28",9.2726,9.3734,9.0912,9.1456,5341102.0],["2002-10-29",9.0053,9.0474,8.8739,8.9475,7902112.0],["2002-10-30",8.9484,9.1052,8.9484,9.0421,6324879.0],["2002-10-31",9.0202,9.0676,8.9457,9.0044,4710713.0],["2002-11-01",8.8958,9.0351,8.8958,9.022,6028571.0],["2002-11-04",9.0141,9.1455,8.9501,9.0009,5060743.0],["2002-11-05",9.0185,9.1464,9.0097,9.0965,4264152.0],["2002-11-06",9.0754,9.1526,8.9326,9.093,7528579.0],["2002-11-07",9.0711,9.0711,9.0053,9.0404,7313692.0],["2002-11-08",9.0413,9.1499,9.0413,9.0579,4544512.0],["2002-11-11",9.0272,9.0448,8.9624,8.9922,3454131.0],["2002-11-12",9.0009,9.0272,8.9396,8.9405,7166797.0],["2002-11-13",8.9396,8.9878,8.9177,8.9878,6023534.0],["2002-11-14",9.0667,9.2122,9.0535,9.1499,6700930.0],["2002-11-15",9.1508,9.2639,9.1149,9.2025,5806130.0],["2002-11-18",9.2683,9.2893,9.0158,9.0185,6342506.0],["2002-11-19",9.1149,9.3278,9.0956,9.2025,5812845.0],["2002-11-20",9.1368,9.3165,9.1368,9.199,4953299.0],["2002-11-21",9.185,9.3103,9.0535,9.1105,11571968.0],["2002-11-22",8.8519,9.008,8.6302,8.6416,22516066.0],["2002-11-25",8.6767,8.8511,8.5978,8.8309,14935444.0],["2002-11-26",8.83,8.8309,8.5671,8.5759,10137434.0],["2002-11-27",8.5767,8.6328,8.476,8.547,10705708.0],["2002-11-29",8.5706,8.6022,8.5101,8.5654,1732522.0],["2002-12-02",8.589,8.8081,8.5654,8.7617,6874686.0],["2002-12-03",8.6767,8.9221,8.6723,8.8879,6567466.0],["2002-12-04",8.8694,8.9793,8.8483,8.8519,6434001.0],["2002-12-05",8.8694,8.8826,8.6761,8.8211,5024648.0],["2002-12-06",8.822,8.9353,8.706,8.8422,3543947.0],["2002-12-09",8.8422,8.851,8.7253,8.7737,2692795.0],["2002-12-10",8.7737,8.9503,8.7578,8.9503,3717703.0],["2002-12-11",8.9511,9.0662,8.8431,9.0346,7545367.0],["2002-12-12",8.9968,9.0276,8.8343,8.8396,3830182.0],["2002-12-13",8.8396,8.9617,8.8123,8.9107,4190285.0],["2002-12-16",8.9749,9.0443,8.8949,9.0399,3418037.0],["2002-12-17",9.0232,9.2042,9.0232,9.1919,8164844.0],["2002-12-18",9.1919,9.2024,9.0364,9.1075,4086199.0],["2002-12-19",9.0935,9.155,9.0364,9.1471,4579766.0],["2002-12-20",9.1813,9.3043,9.1813,9.2762,7979336.0],["2002-12-23",9.2771,9.2832,9.1796,9.1998,4409368.0],["2002-12-24",9.198,9.22,9.1567,9.1567,1519314.0],["2002-12-26",9.1682,9.3307,9.1673,9.3017,3793249.0],["2002-12-27",9.2955,9.3131,9.0812,9.1269,2736444.0],["2002-12-30",9.1269,9.2121,9.0891,9.1796,3225814.0],["2002-12-31",9.1594,9.1857,9.0302,9.1251,4688049.0],["2003-01-02",9.0495,9.2446,9.0249,9.2261,12690049.0],["2003-01-03",9.1901,9.343,9.1646,9.2718,6666515.0],["2003-01-06",9.2472,9.524,9.2472,9.4502,6578378.0],["2003-01-07",9.4511,9.473,9.2999,9.2999,4261634.0],["2003-01-08",9.3008,9.5196,9.278,9.3755,7479054.0],["2003-01-09",9.4045,9.4528,9.256,9.3509,7000596.0],["2003-01-10",9.3483,9.5451,9.2824,9.4713,6048716.0],["2003-01-13",9.4924,9.56,9.2701,9.2885,7253255.0],["2003-01-14",9.2894,9.4414,9.256,9.4414,5536682.0],["2003-01-15",9.4414,9.4414,9.1743,9.2297,11453613.0],["2003-01-16",9.2305,9.3035,9.1901,9.2912,7389238.0],["2003-01-17",9.3966,9.669,9.3729,9.6619,12923402.0],["2003-01-21",9.6646,9.7111,9.495,9.5688,7035851.0],["2003-01-22",9.5697,9.6066,9.3825,9.3834,5617265.0],["2003-01-23",9.401,9.4853,9.3491,9.4423,3973720.0],["2003-01-24",9.3395,9.3834,9.1532,9.169,4866841.0],["2003-01-27",8.9002,9.2384,8.9002,9.1374,7986052.0],["2003-01-28",9.1638,9.278,9.0961,9.278,9606094.0],["2003-01-29",9.234,9.4432,9.1119,9.4027,6596005.0],["2003-01-30",9.4976,9.531,9.2384,9.2525,8327687.0],["2003-01-31",9.2516,9.3377,9.1374,9.3333,5990798.0],["2003-02-03",9.3342,9.372,9.1866,9.2253,7428690.0],["2003-02-04",9.2253,9.2253,9.0179,9.1497,6557393.0],["2003-02-05",9.1488,9.2042,9.0056,9.0223,5699526.0],["2003-02-06",9.0144,9.0408,8.8914,8.9213,5840545.0],["2003-02-07",8.9221,9.0847,8.9221,9.0012,5722190.0],["2003-02-10",9.0021,9.2349,9.0021,9.234,5482961.0],["2003-02-11",9.2165,9.321,9.1084,9.1515,8880013.0],["2003-02-12",9.1523,9.3193,9.1488,9.2727,8190026.0],["2003-02-13",9.2736,9.2938,9.1488,9.2094,6995560.0],["2003-02-14",9.2604,9.4827,9.234,9.4748,7894557.0],["2003-02-18",9.4844,9.4844,9.3342,9.401,6129299.0],["2003-02-19",9.4019,9.4976,9.3404,9.4818,5846421.0],["2003-02-20",9.4827,9.488,9.3667,9.4449,7610000.0],["2003-02-21",9.4581,9.5161,9.3483,9.5073,6130138.0],["2003-02-24",9.5082,9.5178,9.3606,9.3896,6496956.0],["2003-02-25",9.3896,9.5451,9.3043,9.5275,5856494.0],["2003-02-26",9.5196,9.582,9.4888,9.582,6599363.0],["2003-02-27",9.5828,9.647,9.5134,9.5776,6921692.0],["2003-02-28",9.5855,9.6162,9.5345,9.5723,6559072.0],["2003-03-03",9.6224,9.6558,9.48,9.495,6197290.0],["2003-03-04",9.495,9.5328,9.4317,9.4625,5054027.0],["2003-03-05",9.4581,9.5373,9.4325,9.5373,5762481.0],["2003-03-06",9.5365,9.5479,9.4,9.4008,7829084.0],["2003-03-07",9.1886,9.3339,9.0363,9.2379,28489236.0],["2003-03-10",9.2203,9.2212,8.9949,9.0134,17335289.0],["2003-03-11",9.0354,9.2775,9.0134,9.1772,16108086.0],["2003-03-12",9.1234,9.3013,9.1155,9.2908,10121485.0],["2003-03-13",9.3788,9.5532,9.3656,9.5197,14679427.0],["2003-03-14",9.5206,9.5778,9.4581,9.5523,6823483.0],["2003-03-17",9.5532,9.6818,9.4792,9.6562,10636037.0],["2003-03-18",9.6571,9.6641,9.5285,9.5805,10100500.0],["2003-03-19",9.5805,9.7099,9.5726,9.7055,9236758.0],["2003-03-20",9.7029,9.7707,9.5417,9.6685,9766419.0],["2003-03-21",9.7707,9.9609,9.6694,9.9389,12697604.0],["2003-03-24",9.9398,9.9398,9.8024,9.8191,9862111.0],["2003-03-25",9.8412,9.9644,9.8112,9.8808,8945486.0],["2003-03-26",9.8737,9.8896,9.7663,9.8006,6162875.0],["2003-03-27",9.7795,9.9336,9.7399,9.9002,6447431.0],["2003-03-28",9.8147,9.9451,9.8103,9.8632,5807809.0],["2003-03-31",9.7751,9.8984,9.7487,9.7681,8334403.0],["2003-04-01",9.7839,9.9909,9.7716,9.9856,7055996.0],["2003-04-02",10.0833,10.1221,10.0305,10.0648,8609726.0],["2003-04-03",10.123,10.2075,10.071,10.1494,7718283.0],["2003-04-04",10.1714,10.2137,10.0217,10.0323,8350351.0],["2003-04-07",10.1274,10.1529,10.0058,10.0067,6857898.0],["2003-04-08",9.9512,10.1265,9.9512,10.0833,5769196.0],["2003-04-09",10.1053,10.1485,9.9697,9.9697,5046473.0],["2003-04-10",9.9944,10.0657,9.9865,10.0375,3782336.0],["2003-04-11",10.0745,10.123,10.0411,10.0525,2719656.0],["2003-04-14",10.0657,10.1555,10.0657,10.1388,6293821.0],["2003-04-15",10.152,10.3035,10.1142,10.2595,8417503.0],["2003-04-16",10.3343,10.3343,10.0578,10.0913,7392596.0],["2003-04-17",10.1274,10.182,10.1045,10.1318,8258857.0],["2003-04-21",10.1327,10.1582,10.0525,10.0789,8388964.0],["2003-04-22",10.0613,10.2137,10.0129,10.1917,7280116.0],["2003-04-23",10.1978,10.3026,10.1732,10.1952,8411627.0],["2003-04-24",10.2066,10.2066,9.9935,10.0226,9294676.0],["2003-04-25",10.0375,10.0375,9.9512,9.9715,4997788.0],["2003-04-28",9.9935,10.1098,9.9865,10.0437,6187217.0],["2003-04-29",10.0437,10.1142,9.8412,9.9134,10164295.0],["2003-04-30",9.894,9.9697,9.8535,9.8632,10931506.0],["2003-05-01",9.8764,9.8949,9.7328,9.879,5553470.0],["2003-05-02",9.879,10.1344,9.879,10.1089,7808938.0],["2003-05-05",10.1309,10.1925,10.0552,10.1362,6196451.0],["2003-05-06",10.1142,10.1529,9.9953,10.027,5761642.0],["2003-05-07",10.0305,10.0305,9.9416,9.9882,4721625.0],["2003-05-08",9.8544,9.9327,9.7469,9.7725,5373839.0],["2003-05-09",9.8015,9.8103,9.6087,9.6298,12061339.0],["2003-05-12",9.643,9.894,9.5946,9.894,9463396.0],["2003-05-13",9.872,9.96,9.8632,9.96,6019337.0],["2003-05-14",9.8632,9.9292,9.8191,9.8808,8644981.0],["2003-05-15",9.9028,9.9398,9.8227,9.887,7494163.0],["2003-05-16",9.9336,9.9732,9.9116,9.9301,9402119.0],["2003-05-19",9.9072,9.9319,9.8491,9.9072,5441830.0],["2003-05-20",9.916,10.0314,9.9107,10.0217,7140776.0],["2003-05-21",9.9953,10.0146,9.9248,9.938,7145812.0],["2003-05-22",9.9407,10.034,9.9072,10.0278,5825436.0],["2003-05-23",10.0278,10.1714,9.9187,10.0305,4829908.0],["2003-05-27",9.9997,10.0798,9.946,10.0472,6633778.0],["2003-05-28",10.0965,10.2815,10.0913,10.1564,7787953.0],["2003-05-29",10.1538,10.2066,10.0411,10.1274,7854266.0],["2003-05-30",10.2595,10.5783,10.2507,10.5677,23127988.0],["2003-06-02",10.4329,10.5677,10.2683,10.3916,16208814.0],["2003-06-03",10.3211,10.5985,10.2771,10.5985,9584269.0],["2003-06-04",10.5923,10.7011,10.5419,10.7011,7488287.0],["2003-06-05",10.6215,10.8161,10.6215,10.7285,9000047.0],["2003-06-06",10.763,10.8735,10.717,10.7568,6064665.0],["2003-06-09",10.4181,10.656,10.4004,10.5684,11916962.0],["2003-06-10",10.6392,10.6905,10.511,10.5994,7061033.0],["2003-06-11",10.5994,10.7073,10.4712,10.7011,6048716.0],["2003-06-12",10.7276,10.8426,10.595,10.8267,9847841.0],["2003-06-13",10.8735,11.0752,10.8399,11.0097,9255224.0],["2003-06-16",11.077,11.3865,11.0761,11.3122,10777896.0],["2003-06-17",11.3122,11.3166,11.1955,11.2096,7802223.0],["2003-06-18",11.1875,11.1875,11.0725,11.0832,7476536.0],["2003-06-19",11.0991,11.1274,10.8815,10.8957,10198710.0],["2003-06-20",10.8391,10.8523,10.6242,10.679,13871924.0],["2003-06-23",10.7055,10.7427,10.488,10.5463,5115583.0],["2003-06-24",10.4933,10.6657,10.4137,10.6127,7437364.0],["2003-06-25",10.679,10.7188,10.5755,10.5914,7398472.0],["2003-06-26",10.6073,10.7374,10.6073,10.6525,4041991.0],["2003-06-27",10.6471,10.7745,10.5808,10.6551,3791850.0],["2003-06-30",10.679,10.679,10.3924,10.3924,6146087.0],["2003-07-01",10.4004,10.8063,10.3871,10.7798,5172103.0],["2003-07-02",10.7798,11.2362,10.7798,11.1566,8955838.0],["2003-07-03",11.0372,11.1831,11.0053,11.0849,5663432.0],["2003-07-07",11.1433,11.3635,11.0876,11.2547,9286842.0],["2003-07-08",11.1698,11.199,11.0265,11.0796,6708205.0],["2003-07-09",11.0796,11.0876,10.9443,10.9443,3878867.0],["2003-07-10",10.9443,11.0212,10.878,11.0106,3733651.0],["2003-07-11",10.9443,11.0478,10.9098,10.9496,2986865.0],["2003-07-14",11.0902,11.1831,11.0504,11.1247,4264432.0],["2003-07-15",11.1566,11.1566,11.0133,11.0743,2962522.0],["2003-07-16",11.0239,11.077,10.8302,10.8647,3839136.0],["2003-07-17",10.7851,10.8621,10.7453,10.7718,5000026.0],["2003-07-18",10.8116,10.8992,10.6923,10.8992,4065774.0],["2003-07-21",10.8992,10.9655,10.8541,10.9602,3823467.0],["2003-07-22",11.0372,11.2229,10.9602,11.1831,6949952.0],["2003-07-23",11.1831,11.1964,11.0398,11.0849,3474556.0],["2003-07-24",11.13,11.1406,10.8647,10.8727,4570813.0],["2003-07-25",10.931,11.0425,10.8063,11.0133,3245680.0],["2003-07-28",11.0106,11.0106,10.801,10.9496,2369906.0],["2003-07-29",10.9178,11.069,10.8249,10.9947,4066054.0],["2003-07-30",11.0106,11.1141,10.9496,11.0531,3068846.0],["2003-07-31",11.1061,11.1433,10.9841,11.0,3219659.0],["2003-08-01",10.9735,11.0796,10.7904,10.8647,3088153.0],["2003-08-04",10.8116,10.9735,10.6949,10.9337,3113614.0],["2003-08-05",10.9231,11.0106,10.748,10.809,3546185.0],["2003-08-06",10.8355,10.87,10.7188,10.7533,2344164.0],["2003-08-07",10.8063,10.9655,10.7267,10.9655,2559331.0],["2003-08-08",10.9921,11.0106,10.878,10.9761,2622845.0],["2003-08-11",11.0053,11.0372,10.8647,10.931,2818705.0],["2003-08-12",10.9178,11.0186,10.8806,10.9629,2282329.0],["2003-08-13",11.0372,11.0372,10.8196,10.8594,2102697.0],["2003-08-14",10.7798,10.8992,10.7108,10.8859,3882785.0],["2003-08-15",10.8727,10.878,10.7506,10.8382,891443.0],["2003-08-18",10.8488,10.9841,10.8143,10.8992,1888090.0],["2003-08-19",10.8939,11.0159,10.8567,11.008,3081717.0],["2003-08-20",11.008,11.0504,10.9443,10.9682,2894251.0],["2003-08-21",10.9682,10.9735,10.7825,10.809,2938739.0],["2003-08-22",10.7931,10.809,10.549,10.5967,3995824.0],["2003-08-25",10.5596,10.5861,10.419,10.5065,4866282.0],["2003-08-26",10.4933,10.6923,10.4535,10.679,2708184.0],["2003-08-27",10.6127,10.7878,10.6127,10.7055,3053457.0],["2003-08-28",10.7055,10.7135,10.5331,10.6976,2175725.0],["2003-08-29",10.6923,10.7135,10.5914,10.6604,2196710.0],["2003-09-02",10.6763,10.7506,10.5649,10.61,5230581.0],["2003-09-03",10.6313,10.6526,10.5247,10.6393,6039763.0],["2003-09-04",10.5514,10.7246,10.5034,10.7192,5548434.0],["2003-09-05",10.6846,10.7139,10.6207,10.6686,4841379.0],["2003-09-08",10.5887,10.626,10.2423,10.4608,10283210.0],["2003-09-09",10.4341,10.4448,10.3276,10.3782,5358450.0],["2003-09-10",10.3969,10.5194,10.2583,10.2716,5091800.0],["2003-09-11",10.3116,10.3116,10.2716,10.2983,6571942.0],["2003-09-12",10.2876,10.3489,10.0185,10.0931,11856245.0],["2003-09-15",10.0052,10.1331,10.0052,10.0958,7791591.0],["2003-09-16",10.1171,10.3622,10.1171,10.3409,5270593.0],["2003-09-17",10.3249,10.4981,10.3116,10.4501,5044514.0],["2003-09-18",10.4608,10.7379,10.4395,10.6073,7453872.0],["2003-09-19",10.61,10.6606,10.3782,10.5647,5871323.0],["2003-09-22",10.4581,10.578,10.3995,10.5354,3580321.0],["2003-09-23",10.5354,10.6926,10.5247,10.658,5011218.0],["2003-09-24",10.6713,10.7779,10.6073,10.65,4956377.0],["2003-09-25",10.4581,10.5088,10.3036,10.3063,6181062.0],["2003-09-26",10.3089,10.4714,10.2663,10.4182,4038913.0],["2003-09-29",10.3915,10.5381,10.3915,10.4768,2356755.0],["2003-09-30",10.4715,10.4928,10.261,10.3809,6405741.0],["2003-10-01",10.3835,10.6873,10.3809,10.6873,3481831.0],["2003-10-02",10.658,10.7859,10.5514,10.5514,5161471.0],["2003-10-03",10.7246,10.7752,10.5514,10.6047,4695604.0],["2003-10-06",10.5834,10.6207,10.4075,10.4075,4434270.0],["2003-10-07",10.2583,10.3782,10.2316,10.2343,8062157.0],["2003-10-08",10.2343,10.5167,10.2343,10.3569,5762481.0],["2003-10-09",10.5247,10.5354,10.2556,10.2689,5386430.0],["2003-10-10",10.2849,10.3276,10.0931,10.0984,6824602.0],["2003-10-13",10.173,10.2769,10.173,10.229,4866282.0],["2003-10-14",10.2423,10.2423,10.0025,10.0425,9766419.0],["2003-10-15",10.0158,10.1251,9.9839,10.0105,7101604.0],["2003-10-16",10.1517,10.2556,10.0318,10.1704,9287401.0],["2003-10-17",10.2316,10.4448,10.2237,10.4448,7135180.0],["2003-10-20",10.4421,10.4608,10.2636,10.3116,5093199.0],["2003-10-21",10.3142,10.3702,10.2769,10.2769,9635752.0],["2003-10-22",10.2849,10.4182,10.2796,10.3569,6528853.0],["2003-10-23",10.3382,10.658,10.3249,10.5993,6963662.0],["2003-10-24",10.4981,10.5967,10.2077,10.5541,3712946.0],["2003-10-27",10.554,10.618,10.4928,10.4981,2849763.0],["2003-10-28",10.4981,10.5381,10.3169,10.5327,4594876.0],["2003-10-29",10.5327,10.618,10.3702,10.586,3958331.0],["2003-10-30",10.5887,10.658,10.5167,10.5807,3827944.0],["2003-10-31",10.5914,10.618,10.3729,10.4341,3029954.0],["2003-11-03",10.4421,10.562,10.4315,10.4768,4015969.0],["2003-11-04",10.4048,10.4048,10.3062,10.3489,6585653.0],["2003-11-05",10.3515,10.6899,10.3462,10.6686,4122573.0],["2003-11-06",10.6686,10.6686,10.4768,10.5914,3449095.0],["2003-11-07",10.5914,10.6446,10.3702,10.3755,2603259.0],["2003-11-10",10.4022,10.4182,10.3196,10.3702,2402363.0],["2003-11-11",10.3382,10.4075,10.261,10.3356,3239804.0],["2003-11-12",10.3356,10.4848,10.2689,10.4768,4457214.0],["2003-11-13",10.4182,10.4288,10.3196,10.3622,2878582.0],["2003-11-14",10.3622,10.3622,10.1251,10.1517,4207353.0],["2003-11-17",10.0851,10.1357,10.0078,10.0798,3900692.0],["2003-11-18",10.0824,10.1251,9.8186,9.8453,6217995.0],["2003-11-19",9.856,10.0611,9.8053,10.0425,6067743.0],["2003-11-20",9.9759,10.1757,9.9119,10.0984,5367403.0],["2003-11-21",10.0984,10.1784,10.0158,10.1384,3925594.0],["2003-11-24",10.1597,10.2743,10.1517,10.1677,4776746.0],["2003-11-25",10.1784,10.181,9.9972,9.9972,6187777.0],["2003-11-26",10.0211,10.0691,9.8773,9.9252,6340268.0],["2003-11-28",9.9385,9.9519,9.8719,9.8933,3519045.0],["2003-12-01",9.8853,9.9066,9.7707,9.792,7179108.0],["2003-12-02",9.7254,9.856,9.7254,9.8053,7802783.0],["2003-12-03",9.8589,10.0864,9.8428,10.0596,5640208.0],["2003-12-04",9.9927,10.065,9.9633,10.0409,6816208.0],["2003-12-05",10.0382,10.2363,10.0195,10.1453,4513174.0],["2003-12-08",10.1185,10.1587,10.0114,10.0784,2510645.0],["2003-12-09",10.1319,10.1346,9.9793,9.982,2849763.0],["2003-12-10",9.9793,10.0034,9.8267,9.9793,4329066.0],["2003-12-11",9.891,9.9044,9.7598,9.7625,8362942.0],["2003-12-12",9.8241,9.8803,9.7304,9.7705,4015130.0],["2003-12-15",9.9044,9.9231,9.8107,9.816,5031643.0],["2003-12-16",9.7973,9.8,9.6046,9.6608,4866561.0],["2003-12-17",9.5965,9.6661,9.5698,9.6608,3900132.0],["2003-12-18",9.6768,9.6929,9.5296,9.5564,4739812.0],["2003-12-19",9.5564,9.8642,9.551,9.8562,10860157.0],["2003-12-22",9.9044,10.065,9.7786,10.0382,5824317.0],["2003-12-23",9.9954,10.2577,9.9418,10.2283,5599078.0],["2003-12-24",10.1587,10.1801,10.1051,10.1587,2476790.0],["2003-12-26",10.0516,10.1613,10.0516,10.1373,1785404.0],["2003-12-29",10.1373,10.3461,10.1373,10.3461,2889774.0],["2003-12-30",10.2925,10.2925,10.0302,10.0971,6698132.0],["2003-12-31",10.1185,10.1292,10.065,10.0864,4792694.0],["2004-01-02",9.9847,10.0837,9.9044,9.9151,4535558.0],["2004-01-05",9.982,10.0543,9.9392,10.0114,6627623.0],["2004-01-06",10.0114,10.0971,9.9659,10.0489,6834395.0],["2004-01-07",10.0436,10.0436,9.8963,10.0061,4333263.0],["2004-01-08",10.0195,10.1453,9.9981,10.1212,4041151.0],["2004-01-09",10.1319,10.2631,10.1185,10.1399,5763320.0],["2004-01-12",10.1721,10.1908,10.0757,10.0971,6203446.0],["2004-01-13",10.1399,10.2818,10.1266,10.2791,4679095.0],["2004-01-14",10.2791,10.3996,10.2336,10.3541,3816752.0],["2004-01-15",10.4397,10.4397,10.1721,10.247,5656437.0],["2004-01-16",10.3086,10.3594,10.1453,10.1506,5289059.0],["2004-01-20",10.1961,10.1961,10.0382,10.0382,7415539.0],["2004-01-21",10.0382,10.1078,10.0195,10.0409,8155610.0],["2004-01-22",10.0998,10.1721,10.0543,10.1266,5133770.0],["2004-01-23",10.1721,10.239,9.982,10.148,9171284.0],["2004-01-26",10.0864,10.322,10.0864,10.3005,3136838.0],["2004-01-27",10.239,10.3273,10.1747,10.1961,3200632.0],["2004-01-28",10.2524,10.4237,10.1373,10.1373,4193363.0],["2004-01-29",10.2604,10.2604,10.0382,10.1373,5329910.0],["2004-01-30",10.065,10.3059,10.0355,10.2791,3901251.0],["2004-02-02",10.2631,10.6405,10.2443,10.5013,5841105.0],["2004-02-03",10.6271,10.8493,10.6271,10.7851,7616156.0],["2004-02-04",10.7744,10.7744,10.6432,10.7128,6050115.0],["2004-02-05",10.6807,10.6807,10.4638,10.587,5483800.0],["2004-02-06",10.587,10.7877,10.587,10.7476,5043955.0],["2004-02-09",10.7208,10.7931,10.6512,10.7931,5352574.0],["2004-02-10",10.7877,10.8734,10.7074,10.7797,4330744.0],["2004-02-11",10.7529,10.935,10.7476,10.9216,5754647.0],["2004-02-12",10.9483,10.9617,10.8332,10.9082,4770870.0],["2004-02-13",10.8948,10.9751,10.8493,10.8868,3173492.0],["2004-02-17",11.042,11.042,10.8948,11.0206,2417472.0],["2004-02-18",11.0153,11.026,10.943,11.0046,2615570.0],["2004-02-19",11.0206,11.0956,10.9778,11.0179,3488267.0],["2004-02-20",11.109,11.1839,10.9751,10.9992,3243442.0],["2004-02-23",11.034,11.0795,10.9992,11.0608,2362911.0],["2004-02-24",11.0608,11.1223,11.0019,11.0822,3652789.0],["2004-02-25",11.1357,11.1652,11.0367,11.1357,3527159.0],["2004-02-26",11.1009,11.1946,11.0956,11.1277,2830457.0],["2004-02-27",11.133,11.2321,11.1223,11.2134,6249333.0],["2004-03-01",11.2348,11.2803,11.2187,11.2562,4295210.0],["2004-03-02",11.2562,11.3258,11.2134,11.2134,5379715.0],["2004-03-03",11.2241,11.2913,11.1919,11.2832,3084235.0],["2004-03-04",11.2698,11.3451,11.2564,11.3397,3657825.0],["2004-03-05",11.3128,11.5036,11.2913,11.4929,2837732.0],["2004-03-08",11.4687,11.5574,11.4311,11.4579,2696992.0],["2004-03-09",11.4284,11.4445,11.2886,11.3585,2073598.0],["2004-03-10",11.3881,11.552,11.3021,11.3021,2902365.0],["2004-03-11",11.3021,11.3047,10.9096,11.0171,3683567.0],["2004-03-12",10.9849,11.0575,10.9419,11.0171,3639079.0],["2004-03-15",10.993,11.0521,10.7887,11.0306,4149434.0],["2004-03-16",11.0387,11.0736,10.9311,10.9849,4586482.0],["2004-03-17",11.0521,11.079,10.9822,11.0198,2629840.0],["2004-03-18",11.0145,11.0413,10.915,11.0387,3265826.0],["2004-03-19",11.0467,11.1139,10.9634,10.9822,3296604.0],["2004-03-22",10.9849,11.0252,10.8881,11.0091,5133211.0],["2004-03-23",11.0709,11.1139,10.8935,10.915,3370191.0],["2004-03-24",10.9123,10.993,10.786,10.8747,3036669.0],["2004-03-25",10.9392,10.9392,10.7968,10.8666,3700075.0],["2004-03-26",10.8666,10.8854,10.7645,10.7779,2325418.0],["2004-03-29",10.8451,11.0091,10.8236,10.9446,3750719.0],["2004-03-30",10.9688,11.1757,10.9231,11.1462,3047302.0],["2004-03-31",11.0655,11.2886,11.036,11.2483,4421400.0],["2004-04-01",11.2349,11.38,11.2026,11.3047,3472038.0],["2004-04-02",11.3477,11.3531,11.2295,11.2644,2813949.0],["2004-04-05",11.2644,11.4203,11.2268,11.3424,3389777.0],["2004-04-06",11.2752,11.2859,11.216,11.2671,2764424.0],["2004-04-07",11.1193,11.294,11.0736,11.2752,4498345.0],["2004-04-08",11.2886,11.3854,11.2483,11.2779,2019317.0],["2004-04-12",11.2779,11.3881,11.2053,11.3612,2796881.0],["2004-04-13",11.3639,11.3639,11.0628,11.1005,7046763.0],["2004-04-14",11.0467,11.1462,10.9123,10.9204,7001715.0],["2004-04-15",10.9876,11.0817,10.6167,10.657,6279831.0],["2004-04-16",10.7107,10.7107,10.4178,10.4339,8108884.0],["2004-04-19",10.4554,10.4715,10.3049,10.321,4675178.0],["2004-04-20",10.3828,10.3828,10.1598,10.1813,6662038.0],["2004-04-21",10.1544,10.1732,9.891,10.0442,12977963.0],["2004-04-22",10.0737,10.2888,10.0711,10.2081,8312858.0],["2004-04-23",10.2565,10.6086,10.0926,10.364,10323501.0],["2004-04-26",10.4151,10.4151,10.1866,10.2431,5000026.0],["2004-04-27",10.2699,10.399,10.2296,10.2565,3750719.0],["2004-04-28",10.2511,10.3049,10.1759,10.2538,3826265.0],["2004-04-29",10.2538,10.4285,10.1974,10.3613,5142444.0],["2004-04-30",10.3613,10.4232,10.1866,10.2968,6111951.0],["2004-05-03",10.2834,10.4178,10.2807,10.399,4236452.0],["2004-05-04",10.4017,10.4151,10.2216,10.2968,4944346.0],["2004-05-05",10.2968,10.356,10.2458,10.2834,2529672.0],["2004-05-06",10.2968,10.5468,10.2404,10.3452,6008705.0],["2004-05-07",10.2834,10.2968,9.9904,10.1141,7985492.0],["2004-05-10",10.1167,10.2511,10.0899,10.2511,4270587.0],["2004-05-11",10.2001,10.4124,10.2001,10.3264,4836903.0],["2004-05-12",10.3076,10.3452,10.1813,10.2834,4152232.0],["2004-05-13",10.2189,10.4339,10.2189,10.4285,2889215.0],["2004-05-14",10.4285,10.5522,10.4258,10.5495,4385305.0],["2004-05-17",10.4151,10.5065,10.3479,10.364,4289614.0],["2004-05-18",10.4017,10.4312,10.3103,10.3103,3425312.0],["2004-05-19",10.3775,10.4017,10.2431,10.2619,5583969.0],["2004-05-20",10.2592,10.2673,10.1732,10.2511,6411337.0],["2004-05-21",10.3291,10.356,10.2108,10.2511,4469805.0],["2004-05-24",10.2941,10.2968,10.1705,10.235,2693914.0],["2004-05-25",10.1866,10.2108,10.1114,10.1893,5552071.0],["2004-05-26",10.2216,10.2269,10.0791,10.1839,7355942.0],["2004-05-27",10.2001,10.3667,10.1974,10.3237,3159502.0],["2004-05-28",10.3452,10.3479,10.2619,10.3022,2152781.0],["2004-06-01",10.3103,10.3452,10.1705,10.2699,2678525.0],["2004-06-02",10.3375,10.3375,10.2024,10.3078,2301075.0],["2004-06-03",10.2997,10.3186,10.1862,10.1862,2686919.0],["2004-06-04",10.2699,10.3672,10.2375,10.3402,2652504.0],["2004-06-07",10.3402,10.4023,10.297,10.3132,3649991.0],["2004-06-08",10.3294,10.3699,10.2916,10.3375,3106340.0],["2004-06-09",10.324,10.3699,10.2321,10.2348,2918594.0],["2004-06-10",10.3186,10.3294,10.2294,10.2591,3400969.0],["2004-06-14",10.2618,10.3402,10.2564,10.3186,2958325.0],["2004-06-15",10.3186,10.4806,10.3051,10.4725,4790176.0],["2004-06-16",10.4482,10.6265,10.4482,10.5806,4159507.0],["2004-06-17",10.5347,10.694,10.5266,10.6832,3959170.0],["2004-06-18",10.6535,10.767,10.6049,10.7021,6543403.0],["2004-06-21",10.6643,10.8048,10.6346,10.721,3032752.0],["2004-06-22",10.721,10.8102,10.6859,10.7886,2461960.0],["2004-06-23",10.7643,10.8885,10.7481,10.8372,2639913.0],["2004-06-24",10.8993,11.0155,10.8696,10.9155,4832706.0],["2004-06-25",10.9155,11.0155,10.9047,11.0128,4669582.0],["2004-06-28",11.0317,11.0479,10.8534,10.9128,12862966.0],["2004-06-29",10.8804,11.0398,10.848,10.9831,3175450.0],["2004-06-30",10.9534,11.0101,10.875,10.9263,4116977.0],["2004-07-01",10.9534,10.9939,10.7427,10.8912,4440426.0],["2004-07-02",10.8669,10.8993,10.6076,10.64,12868002.0],["2004-07-06",10.64,10.64,10.4915,10.5239,12563020.0],["2004-07-07",10.5239,10.5833,10.5131,10.5428,6898189.0],["2004-07-08",10.5482,10.6022,10.3456,10.3564,5246250.0],["2004-07-09",10.3564,10.3564,10.224,10.2537,6382518.0],["2004-07-12",10.2483,10.3726,10.224,10.3402,4662028.0],["2004-07-13",10.3186,10.3375,10.2375,10.2591,4093194.0],["2004-07-14",10.2375,10.3186,10.2159,10.2537,3463644.0],["2004-07-15",10.2699,10.5752,10.2429,10.4644,7753258.0],["2004-07-16",10.5482,10.5482,10.3267,10.432,3959730.0],["2004-07-19",10.432,10.4942,10.3699,10.4212,2566046.0],["2004-07-20",10.4563,10.5698,10.432,10.5185,3034431.0],["2004-07-21",10.5266,10.613,10.3861,10.3915,2651665.0],["2004-07-22",10.3483,10.4266,10.2402,10.2889,3332698.0],["2004-07-23",10.2889,10.3051,9.8405,9.9917,9922547.0],["2004-07-26",10.0782,10.143,9.962,10.0241,5036680.0],["2004-07-27",10.0241,10.0971,9.9782,10.0376,3514008.0],["2004-07-28",9.9971,10.0755,9.9161,10.0133,2874385.0],["2004-07-29",10.0485,10.0863,9.9674,10.0782,5482681.0],["2004-07-30",10.0268,10.2456,10.0268,10.2429,4409928.0],["2004-08-02",10.2321,10.3294,10.2186,10.3294,7884484.0],["2004-08-03",10.3051,10.3915,10.2537,10.378,5164548.0],["2004-08-04",10.3321,10.3915,10.2997,10.351,2848364.0],["2004-08-05",10.3456,10.3618,10.0917,10.0917,1977347.0],["2004-08-06",10.0241,10.2889,10.0214,10.2213,3964206.0],["2004-08-09",10.251,10.2672,10.1349,10.1592,2263022.0],["2004-08-10",10.2213,10.2618,10.1538,10.2294,2164533.0],["2004-08-11",10.1754,10.27,10.1376,10.2267,2547579.0],["2004-08-12",10.224,10.3834,10.2186,10.3456,3147750.0],["2004-08-13",10.3456,10.351,10.1997,10.2402,3686645.0],["2004-08-16",10.2943,10.4104,10.2916,10.3969,2604378.0],["2004-08-17",10.3996,10.4644,10.3321,10.3429,2423068.0],["2004-08-18",10.3429,10.586,10.3294,10.5833,2913557.0],["2004-08-19",10.5563,10.6157,10.4914,10.532,2392010.0],["2004-08-20",10.532,10.7346,10.5131,10.7102,2965880.0],["2004-08-23",10.6751,10.7427,10.6751,10.6994,1773932.0],["2004-08-24",10.7129,10.7346,10.613,10.6589,2602420.0],["2004-08-25",10.6589,10.7967,10.6103,10.7832,2033866.0],["2004-08-26",10.7913,10.8291,10.7319,10.8129,1913832.0],["2004-08-27",10.7778,10.7994,10.6292,10.6643,1551771.0],["2004-08-30",10.6859,10.6967,10.6211,10.6211,1184393.0],["2004-08-31",10.6643,10.6913,10.532,10.5401,3428110.0],["2004-09-01",10.5591,10.5726,10.4505,10.5156,3037229.0],["2004-09-02",10.5156,10.5726,10.4776,10.5509,2859836.0],["2004-09-03",10.5618,10.6269,10.5211,10.5211,2971196.0],["2004-09-07",10.6134,10.7111,10.6106,10.6676,4712112.0],["2004-09-08",10.6676,10.7681,10.6324,10.6839,4688609.0],["2004-09-09",10.7219,10.7545,10.6649,10.6812,2716019.0],["2004-09-10",10.6676,10.9608,10.6676,10.9364,4690847.0],["2004-09-13",10.9309,10.9689,10.8441,10.8631,3540869.0],["2004-09-14",10.9092,10.9934,10.8414,10.9852,2314226.0],["2004-09-15",11.0232,11.1345,11.0178,11.121,4124252.0],["2004-09-16",11.121,11.2078,11.1182,11.1807,3043664.0],["2004-09-17",11.2485,11.5254,11.2105,11.4684,7365735.0],["2004-09-20",11.4684,11.9136,11.4657,11.8376,9348957.0],["2004-09-21",11.8376,11.9977,11.7914,11.9054,10505091.0],["2004-09-22",11.7968,11.8566,11.7426,11.8023,7145532.0],["2004-09-23",11.7724,11.805,11.672,11.7371,6117547.0],["2004-09-24",11.7371,11.995,11.7046,11.8756,5727226.0],["2004-09-27",11.8783,11.9624,11.8376,11.919,4320112.0],["2004-09-28",11.8891,11.9923,11.8891,11.9896,5728345.0],["2004-09-29",11.9434,12.071,11.9271,12.0249,4040872.0],["2004-09-30",12.0249,12.147,11.9706,12.1063,6228908.0],["2004-10-01",12.1443,12.2149,12.0981,12.1443,4012612.0],["2004-10-04",12.1334,12.1334,12.0276,12.0439,4957217.0],["2004-10-05",12.0439,12.1551,11.9923,12.1307,2851722.0],["2004-10-06",12.0764,12.1877,12.0629,12.1687,2869909.0],["2004-10-07",12.1741,12.2122,12.0791,12.1796,4150273.0],["2004-10-08",12.1524,12.1796,11.9271,11.9597,3864038.0],["2004-10-11",11.9326,12.1199,11.9298,12.0656,2418871.0],["2004-10-12",12.0601,12.1877,12.0303,12.1606,1777290.0],["2004-10-13",12.1307,12.2556,12.1036,12.2013,3772543.0],["2004-10-14",12.1606,12.2149,11.8701,11.9434,2475670.0],["2004-10-15",12.0113,12.147,11.9543,12.1009,3038908.0],["2004-10-18",12.0927,12.1389,11.9326,12.1171,3170973.0],["2004-10-19",12.1551,12.1714,11.9869,12.0194,3496661.0],["2004-10-20",11.957,11.957,11.6883,11.7453,5139926.0],["2004-10-21",11.7534,11.8891,11.6801,11.767,3537232.0],["2004-10-22",11.8348,12.0683,11.6991,11.7887,5851178.0],["2004-10-25",11.7208,11.7778,11.6448,11.6774,7029415.0],["2004-10-26",11.3055,11.7534,11.292,11.615,13415011.0],["2004-10-27",11.6231,12.4184,11.6177,12.2067,9346999.0],["2004-10-28",12.2094,12.2556,12.0927,12.1932,3818431.0],["2004-10-29",12.1931,12.337,12.1036,12.2854,4389223.0],["2004-11-01",12.223,12.3424,12.1524,12.2583,6028571.0],["2004-11-02",12.3506,12.4049,12.09,12.109,10323501.0],["2004-11-03",13.5449,13.5992,12.9912,13.3603,26127444.0],["2004-11-04",13.3685,13.5205,13.2246,13.4201,10510407.0],["2004-11-05",13.4364,13.4771,13.2083,13.2708,5499189.0],["2004-11-08",13.2056,13.4771,13.2056,13.3441,4133206.0],["2004-11-09",13.3468,13.5449,13.2735,13.3875,4782342.0],["2004-11-10",13.4363,13.4906,13.3278,13.3549,3303039.0],["2004-11-11",13.4499,13.7051,13.4011,13.6997,4186927.0],["2004-11-12",13.6399,13.7376,13.5639,13.7376,3640758.0],["2004-11-15",13.6779,13.8761,13.6046,13.8679,4062416.0],["2004-11-16",13.8788,13.9195,13.8191,13.8978,3945460.0],["2004-11-17",13.9385,14.1991,13.9385,13.9494,7405746.0],["2004-11-18",14.0037,14.0118,13.8408,13.9168,3622850.0],["2004-11-19",13.9711,13.9792,13.6318,13.6616,3358160.0],["2004-11-22",13.4635,13.7594,13.4499,13.7078,3430348.0],["2004-11-23",13.6264,13.8652,13.5856,13.8218,3830742.0],["2004-11-24",13.8218,13.8598,13.7105,13.7594,2231685.0],["2004-11-26",13.7241,13.8815,13.7241,13.7594,618078.0],["2004-11-29",13.7322,13.8137,13.6046,13.6997,2153061.0],["2004-11-30",13.6345,14.0009,13.5612,13.8897,4647198.0],["2004-12-01",13.9196,14.0259,13.6581,13.9768,4478479.0],["2004-12-02",13.9496,13.9496,13.7807,13.8651,2866271.0],["2004-12-03",13.8651,14.143,13.8542,14.143,5695609.0],["2004-12-06",14.143,14.1621,13.9387,14.1267,4243447.0],["2004-12-07",14.0913,14.1485,13.8433,13.8597,3350885.0],["2004-12-08",13.8597,14.0232,13.7888,13.906,3010928.0],["2004-12-09",14.1349,14.1349,13.8134,14.1267,4235612.0],["2004-12-10",14.1267,14.3937,14.0477,14.3283,4284018.0],["2004-12-13",14.4128,14.4346,14.2765,14.3773,3299402.0],["2004-12-14",14.3855,14.5217,14.3855,14.4918,5090401.0],["2004-12-15",14.4945,14.6443,14.4591,14.5899,3229452.0],["2004-12-16",14.5544,14.6089,14.3201,14.5762,5520454.0],["2004-12-17",14.5762,14.6525,14.5217,14.5272,5384191.0],["2004-12-20",14.5953,14.6689,14.4673,14.5217,3357600.0],["2004-12-21",14.5217,14.7969,14.5217,14.7779,3993026.0],["2004-12-22",14.7942,14.8323,14.6389,14.6852,3085355.0],["2004-12-23",14.7397,14.767,14.5708,14.6035,1756864.0],["2004-12-27",14.6226,14.6307,14.4809,14.4891,1917469.0],["2004-12-28",14.5436,14.6743,14.5436,14.5762,3131242.0],["2004-12-29",14.549,14.658,14.5272,14.5762,2273655.0],["2004-12-30",14.6662,14.6825,14.6008,14.6253,2137392.0],["2004-12-31",14.6716,14.6716,14.5463,14.5463,1928941.0],["2005-01-03",14.6934,14.9686,14.6362,14.8896,9067758.0],["2005-01-04",14.9876,15.0203,14.5762,14.6226,8187508.0],["2005-01-05",14.6416,14.7642,14.5381,14.6471,6263883.0],["2005-01-06",14.6498,14.7424,14.4809,14.7125,5321516.0],["2005-01-07",14.707,14.7479,14.6035,14.6253,2899288.0],["2005-01-10",14.6852,14.7996,14.5354,14.6144,6460862.0],["2005-01-11",14.628,14.628,14.3719,14.5626,9070556.0],["2005-01-12",14.5899,14.8432,14.4918,14.8269,5354253.0],["2005-01-13",14.8269,14.9195,14.737,14.8214,4691686.0],["2005-01-14",14.8623,14.9849,14.7724,14.9767,3334936.0],["2005-01-18",14.944,14.944,14.6907,14.7887,6897350.0],["2005-01-19",14.7261,14.7261,14.2384,14.4237,10341968.0],["2005-01-20",14.2629,14.3174,14.0368,14.1212,8098531.0],["2005-01-21",14.1212,14.1812,13.8542,13.8978,6230027.0],["2005-01-24",13.9251,13.9741,13.8106,13.8406,4184969.0],["2005-01-25",13.936,13.9986,13.7671,13.7671,3877189.0],["2005-01-26",13.7698,13.8651,13.6771,13.8297,3783176.0],["2005-01-27",13.8597,13.9414,13.7671,13.827,3415519.0],["2005-01-28",13.8079,13.8842,13.5,13.5627,5763320.0],["2005-01-31",13.5627,13.6908,13.4238,13.6744,6264442.0],["2005-02-01",13.688,13.8161,13.6254,13.7861,4460292.0],["2005-02-02",13.7643,13.8869,13.7371,13.8788,4095433.0],["2005-02-03",13.8161,13.8951,13.7725,13.8352,4045069.0],["2005-02-04",13.8352,14.0041,13.8052,13.9278,2899288.0],["2005-02-07",13.8134,13.8815,13.7643,13.8052,5356491.0],["2005-02-08",13.2276,13.7235,12.8462,13.0342,24694868.0],["2005-02-09",13.0369,13.2412,12.9551,12.996,9359310.0],["2005-02-10",12.9906,13.075,12.8271,12.8898,9020192.0],["2005-02-11",12.9034,13.3448,12.9007,13.2984,9937097.0],["2005-02-14",13.3311,13.3638,13.2521,13.3475,4265831.0],["2005-02-15",13.3611,13.5791,13.3012,13.5736,4978202.0],["2005-02-16",13.5191,13.609,13.5055,13.5327,4683572.0],["2005-02-17",13.5191,13.5845,13.372,13.5355,4665385.0],["2005-02-18",13.214,13.2821,12.9197,13.0559,19696801.0],["2005-02-22",12.7372,12.9715,12.6391,12.6418,13315682.0],["2005-02-23",12.7917,12.9606,12.7781,12.9334,5958061.0],["2005-02-24",12.9415,13.0069,12.9115,12.9415,3336335.0],["2005-02-25",12.9415,13.1513,12.8571,13.1159,3471758.0],["2005-02-28",13.1186,13.3665,13.0233,13.2957,6467017.0],["2005-03-01",13.263,13.3856,13.0587,13.3339,5564103.0],["2005-03-02",13.3858,13.4378,13.3174,13.3749,7427011.0],["2005-03-03",13.4186,13.5527,13.3339,13.5253,7960310.0],["2005-03-04",13.5663,13.7687,13.5308,13.7332,4909930.0],["2005-03-07",13.8016,13.8973,13.7031,13.8262,4231415.0],["2005-03-08",13.859,13.859,13.6703,13.6922,3795767.0],["2005-03-09",13.6785,13.6812,13.4843,13.5335,3478753.0],["2005-03-10",13.5663,13.6675,13.4843,13.6156,3510651.0],["2005-03-11",13.5527,13.6128,13.3585,13.446,4094034.0],["2005-03-14",13.9493,13.9629,13.6429,13.8864,7231711.0],["2005-03-15",13.9493,13.9493,13.7004,13.7195,2732247.0],["2005-03-16",13.7222,13.7222,13.3639,13.3913,5207917.0],["2005-03-17",13.4433,13.6621,13.4296,13.6429,4838861.0],["2005-03-18",13.7305,13.7469,13.6101,13.7332,7564953.0],["2005-03-21",13.8262,13.9493,13.6128,13.7195,5759403.0],["2005-03-22",13.8809,14.22,13.7934,13.818,9522154.0],["2005-03-23",13.7715,13.818,13.5527,13.6566,6916656.0],["2005-03-24",13.6484,13.7168,13.4186,13.4186,4269188.0],["2005-03-28",13.4186,13.5253,13.3639,13.3913,6642452.0],["2005-03-29",13.3749,13.621,13.3694,13.5636,6396228.0],["2005-03-30",13.5636,13.6757,13.5499,13.6593,4016809.0],["2005-03-31",13.6621,13.7113,13.6156,13.632,3572486.0],["2005-04-01",13.6949,13.7824,13.4159,13.4296,5123418.0],["2005-04-04",13.4843,13.684,13.3339,13.6457,4528843.0],["2005-04-05",13.6457,13.818,13.6128,13.7934,2984627.0],["2005-04-06",13.7934,13.8316,13.6839,13.7168,4142159.0],["2005-04-07",13.7414,13.8262,13.7058,13.8234,2851442.0],["2005-04-08",13.8672,13.9766,13.6402,13.6593,3040866.0],["2005-04-11",13.6484,13.7578,13.6074,13.7004,2686640.0],["2005-04-12",13.7113,13.8946,13.5882,13.8344,6698972.0],["2005-04-13",13.8125,13.8809,13.5745,13.6183,3511210.0],["2005-04-14",13.6566,13.6675,13.3557,13.446,5679101.0],["2005-04-15",13.446,13.498,13.3393,13.3557,5318718.0],["2005-04-18",13.2928,13.6703,13.2901,13.6457,5669028.0],["2005-04-19",13.632,13.6347,13.3776,13.4925,5487438.0],["2005-04-20",13.4433,13.5663,13.405,13.446,4360403.0],["2005-04-21",13.446,13.4487,12.5352,12.6528,23891562.0],["2005-04-22",12.6501,12.8306,12.4613,12.6036,13721672.0],["2005-04-25",12.6856,12.8962,12.6282,12.8525,9378616.0],["2005-04-26",12.8607,12.9236,12.7923,12.8361,5173222.0],["2005-04-27",12.7595,12.9646,12.6966,12.9072,6697013.0],["2005-04-28",12.9482,13.0056,12.7212,12.8306,4622856.0],["2005-04-29",12.8689,13.0576,12.7677,13.0303,8500604.0],["2005-05-02",13.0302,13.2381,13.0084,13.1807,4650556.0],["2005-05-03",13.1971,13.3803,13.1424,13.2655,5205959.0],["2005-05-04",13.2655,13.4104,13.1232,13.3858,4908811.0],["2005-05-05",13.3421,13.4405,13.2327,13.312,3542268.0],["2005-05-06",13.3667,13.3667,13.0822,13.2135,4781222.0],["2005-05-09",13.2682,13.5226,13.2299,13.498,4148595.0],["2005-05-10",13.498,13.498,13.3202,13.4542,5036400.0],["2005-05-11",13.4542,13.4569,13.2135,13.3393,4994430.0],["2005-05-12",13.3585,13.3831,13.1506,13.2135,4473722.0],["2005-05-13",13.1862,13.2108,12.992,13.0193,4710153.0],["2005-05-16",13.0412,13.2764,12.9783,13.2436,4628731.0],["2005-05-17",13.1615,13.1725,12.8716,13.1287,8843918.0],["2005-05-18",13.2244,13.2928,13.1643,13.2409,8360704.0],["2005-05-19",13.2463,13.3721,13.1424,13.3585,3846970.0],["2005-05-20",13.3585,13.4159,13.2244,13.4022,3724698.0],["2005-05-23",13.4022,13.4898,13.3667,13.394,4804166.0],["2005-05-24",13.2928,13.4378,13.2682,13.4186,2529952.0],["2005-05-25",13.3475,13.3475,13.1779,13.2518,3641037.0],["2005-05-26",13.26,13.4296,13.26,13.3995,3598508.0],["2005-05-27",13.3886,13.4542,13.3339,13.3913,2498054.0],["2005-05-31",13.4022,13.4022,13.1944,13.2026,3927273.0],["2005-06-01",13.2136,13.5213,13.2053,13.4444,4205954.0],["2005-06-02",13.4444,13.5295,13.3674,13.4801,5793539.0],["2005-06-03",13.4911,13.4966,13.329,13.3427,2241198.0],["2005-06-06",13.3812,13.5186,13.285,13.5048,2696153.0],["2005-06-07",13.5405,13.6559,13.5131,13.5186,4492469.0],["2005-06-08",13.5653,13.6312,13.5323,13.6202,2286526.0],["2005-06-09",13.601,13.601,13.3619,13.4361,3345289.0],["2005-06-10",13.4499,13.5268,13.2603,13.3262,2502531.0],["2005-06-13",13.241,13.5268,13.23,13.4581,2701469.0],["2005-06-14",13.4306,13.4938,13.329,13.4828,2411316.0],["2005-06-15",13.5185,13.5268,13.2273,13.3894,5578373.0],["2005-06-16",13.4031,13.5131,13.2987,13.4636,2766103.0],["2005-06-17",13.6559,13.6999,13.4663,13.6779,7112516.0],["2005-06-20",13.623,14.0571,13.5845,13.9912,7688624.0],["2005-06-21",13.9582,14.0571,13.7686,14.0296,4900697.0],["2005-06-22",14.0543,14.1395,13.9719,13.9994,3750159.0],["2005-06-23",13.9692,14.0543,13.8977,13.9197,3215182.0],["2005-06-24",13.8483,14.0214,13.8483,13.9802,3869914.0],["2005-06-27",13.9252,13.9362,13.601,13.6422,4728900.0],["2005-06-28",13.6834,13.9499,13.6614,13.9499,3157263.0],["2005-06-29",13.9499,13.9499,13.7933,13.8043,2092344.0],["2005-06-30",13.8043,14.0186,13.8043,13.9582,4022964.0],["2005-07-01",14.0269,14.0269,13.7933,13.8071,3061292.0],["2005-07-05",13.8071,13.8071,13.6449,13.7081,5451903.0],["2005-07-06",13.7081,13.7109,13.59,13.5927,3117811.0],["2005-07-07",13.4636,13.6477,13.4224,13.6285,7001156.0],["2005-07-08",13.6285,13.7191,13.5927,13.623,4182171.0],["2005-07-11",13.7329,13.884,13.6285,13.8263,4472043.0],["2005-07-12",13.9994,14.0049,13.6312,13.7768,3162579.0],["2005-07-13",13.8016,14.2412,13.7851,14.178,5014576.0],["2005-07-14",14.2879,14.3896,14.2522,14.3731,6027731.0],["2005-07-15",14.3731,14.4088,14.1258,14.1505,3117252.0],["2005-07-18",14.1423,14.145,13.9939,13.9939,2204824.0],["2005-07-19",14.0708,14.1065,13.9774,13.9856,2648027.0],["2005-07-20",13.9472,13.9692,13.7329,13.7906,5245411.0],["2005-07-21",13.8895,13.9582,13.5488,13.9252,10749636.0],["2005-07-22",13.7878,14.1368,13.7878,14.0736,4478479.0],["2005-07-25",14.0406,14.1505,13.9197,13.9362,3349766.0],["2005-07-26",13.9417,14.1752,13.9389,14.134,3572207.0],["2005-07-27",14.1285,14.1642,13.9747,14.0928,2683842.0],["2005-07-28",14.0928,14.2027,13.9747,14.178,2454126.0],["2005-07-29",14.2,14.2275,14.1038,14.1478,2721055.0],["2005-08-01",14.145,14.1478,13.9472,13.9472,3129003.0],["2005-08-02",13.9774,14.1011,13.9472,14.1011,2026032.0],["2005-08-03",14.0681,14.1258,13.9087,14.123,2105495.0],["2005-08-04",14.0681,14.1807,13.9966,14.1423,2490220.0],["2005-08-05",14.0873,14.112,13.9911,14.0186,2186917.0],["2005-08-08",14.0681,14.1175,13.906,13.9225,1310303.0],["2005-08-09",13.9527,14.0681,13.9417,13.9856,1494132.0],["2005-08-10",14.0543,14.167,13.851,13.851,2274214.0],["2005-08-11",13.8867,13.9857,13.8263,13.9582,2279251.0],["2005-08-12",13.8757,14.0076,13.851,13.9362,1975948.0],["2005-08-15",13.873,13.9527,13.7631,13.9087,2097661.0],["2005-08-16",13.9087,14.0214,13.9005,13.9582,2446851.0],["2005-08-17",13.9115,14.0241,13.8345,13.9966,2122843.0],["2005-08-18",13.9802,13.9912,13.8757,13.9417,1595699.0],["2005-08-19",14.0681,14.2714,14.0159,14.2137,4320951.0],["2005-08-22",14.0956,14.1615,14.0159,14.1285,3402648.0],["2005-08-23",14.1258,14.2879,14.0846,14.0928,3652509.0],["2005-08-24",14.0406,14.0598,13.862,13.8757,6010943.0],["2005-08-25",13.8098,13.8675,13.7384,13.8071,4512055.0],["2005-08-26",13.7603,13.7878,13.5405,13.5927,4605788.0],["2005-08-29",13.5405,13.6422,13.4746,13.6065,4606347.0],["2005-08-30",13.535,13.5817,13.4306,13.5186,4439307.0],["2005-08-31",13.5434,13.7311,13.5158,13.7311,5583689.0],["2005-09-01",13.7035,13.9519,13.6676,13.8718,4642162.0],["2005-09-02",13.8829,13.996,13.8249,13.8277,3272821.0],["2005-09-06",13.9243,13.9574,13.8194,13.8553,4122014.0],["2005-09-07",13.8387,14.1672,13.7035,14.123,5525490.0],["2005-09-08",14.3797,14.3935,14.2334,14.2693,11146952.0],["2005-09-09",14.2969,14.41,14.2444,14.3797,4649157.0],["2005-09-12",14.3797,14.6281,14.3521,14.6281,5052069.0],["2005-09-13",14.6667,14.7661,14.6143,14.7468,6495277.0],["2005-09-14",14.7468,14.8406,14.6805,14.7274,5598238.0],["2005-09-15",14.7136,14.7274,14.6115,14.664,5183855.0],["2005-09-16",14.7192,14.8075,14.6833,14.8075,4997788.0],["2005-09-19",14.8075,14.8075,14.6971,14.7385,2277572.0],["2005-09-20",14.755,14.8351,14.6998,14.7247,3472598.0],["2005-09-21",14.7109,14.7606,14.4818,14.4818,3442939.0],["2005-09-22",14.4901,14.6722,14.2886,14.6005,4192243.0],["2005-09-23",14.5315,14.6778,14.3962,14.5315,2595705.0],["2005-09-26",14.5729,14.6833,14.5232,14.5756,2718537.0],["2005-09-27",14.6115,14.7136,14.5149,14.6364,2343605.0],["2005-09-28",14.6419,14.6722,14.5453,14.548,2417752.0],["2005-09-29",14.5177,14.8378,14.5177,14.8102,3388658.0],["2005-09-30",14.8185,14.8986,14.7468,14.8047,2613332.0],["2005-10-03",14.7661,14.8213,14.6584,14.7523,2799119.0],["2005-10-04",14.7661,14.8848,14.595,14.5977,2339967.0],["2005-10-05",14.5673,14.7606,14.5315,14.6502,4213788.0],["2005-10-06",14.6502,14.7633,14.3935,14.4321,4306961.0],["2005-10-07",14.2914,14.468,14.203,14.4294,4138522.0],["2005-10-10",14.3521,14.4432,14.3107,14.3328,1891448.0],["2005-10-11",14.399,14.4238,14.2058,14.2444,3497220.0],["2005-10-12",14.2224,14.4928,14.2224,14.4625,4204834.0],["2005-10-13",14.4514,14.5177,14.1644,14.399,4859287.0],["2005-10-14",14.4238,14.5039,14.3769,14.5039,2618089.0],["2005-10-17",14.4735,14.6281,14.4735,14.6281,2749595.0],["2005-10-18",14.5867,14.6005,14.3852,14.4294,3419436.0],["2005-10-19",14.4018,14.6805,14.3548,14.6805,5243172.0],["2005-10-20",14.6778,14.9676,14.548,14.8599,9993896.0],["2005-10-21",15.0283,15.0835,14.9455,15.0283,5534724.0],["2005-10-24",15.0697,15.2325,15.0228,15.2215,3807239.0],["2005-10-25",15.169,15.238,15.1,15.2215,5394824.0],["2005-10-26",15.1663,15.2822,15.1359,15.2049,4255758.0],["2005-10-27",15.2049,15.2574,15.031,15.0531,4147755.0],["2005-10-28",15.1332,15.3457,15.0559,15.3319,4744009.0],["2005-10-31",15.2988,15.4726,15.2601,15.3264,5887272.0],["2005-11-01",14.6446,14.8737,14.6419,14.6971,13435996.0],["2005-11-02",14.6971,14.8434,14.6971,14.8268,4934833.0],["2005-11-03",14.8489,14.8848,14.7136,14.7523,5164548.0],["2005-11-04",14.7716,14.8075,14.606,14.7661,6005068.0],["2005-11-07",14.7716,14.813,14.7357,14.7854,3699516.0],["2005-11-08",14.7937,14.8323,14.7302,14.7882,3161460.0],["2005-11-09",14.7909,14.9041,14.7385,14.8737,3726097.0],["2005-11-10",14.8765,15.0255,14.8627,14.9041,5475126.0],["2005-11-11",14.9344,14.9344,14.8434,14.8986,2912438.0],["2005-11-14",14.871,14.8958,14.7192,14.7578,3439581.0],["2005-11-15",14.7882,14.7992,14.6502,14.7357,3105220.0],["2005-11-16",14.8544,14.9179,14.6612,14.7026,4550667.0],["2005-11-17",14.7909,14.8102,14.6557,14.7523,4857328.0],["2005-11-18",14.7523,14.7937,14.664,14.6998,5341382.0],["2005-11-21",14.7164,14.7164,14.388,14.4873,6972896.0],["2005-11-22",14.5177,14.6143,14.4763,14.606,8162046.0],["2005-11-23",14.6225,14.6391,14.5508,14.5729,5854815.0],["2005-11-25",14.6088,14.6115,14.4625,14.4625,2190554.0],["2005-11-28",14.5453,14.6695,14.5177,14.6584,5129573.0],["2005-11-29",14.7136,14.7992,14.6722,14.7385,6243457.0],["2005-11-30",14.7579,14.8022,14.5223,14.5639,5854815.0],["2005-12-01",14.5777,14.7163,14.5777,14.7024,7455271.0],["2005-12-02",14.7523,14.7828,14.7413,14.7745,6145247.0],["2005-12-05",14.7579,14.7856,14.7135,14.7745,5557667.0],["2005-12-06",14.8272,14.9519,14.8105,14.8937,4578927.0],["2005-12-07",14.8937,14.9657,14.7579,14.8133,7426452.0],["2005-12-08",14.8272,15.0045,14.78,14.999,9357631.0],["2005-12-09",15.0295,15.1237,14.963,15.0877,9107770.0],["2005-12-12",15.096,15.1625,14.9768,15.0655,6838032.0],["2005-12-13",15.0683,15.1597,14.9242,15.1237,7924775.0],["2005-12-14",15.1459,15.2207,15.0821,15.1459,4199238.0],["2005-12-15",15.1736,15.1874,14.9657,14.9796,3946019.0],["2005-12-16",14.9796,14.9962,14.8466,14.9103,5151678.0],["2005-12-19",15.0904,15.2678,14.9103,15.1708,9792440.0],["2005-12-20",15.2096,15.2429,14.9491,14.9713,4578647.0],["2005-12-21",14.9934,15.459,14.9934,15.3593,7572787.0],["2005-12-22",15.3925,15.448,15.2567,15.351,3179927.0],["2005-12-23",15.3814,15.5034,15.3565,15.4701,3888381.0],["2005-12-27",15.5006,15.653,15.2761,15.3066,6584254.0],["2005-12-28",15.3399,15.351,15.1625,15.2041,2681883.0],["2005-12-29",15.3066,15.3565,15.1874,15.2235,2182440.0],["2005-12-30",15.1292,15.3343,15.1182,15.2678,2041421.0],["2006-01-03",15.4369,15.5062,15.2928,15.4674,7051240.0],["2006-01-04",15.4369,15.6281,15.4369,15.5976,6485484.0],["2006-01-05",15.5976,15.6697,15.4507,15.4674,5578093.0],["2006-01-06",15.5311,15.6614,15.4674,15.6309,3226374.0],["2006-01-09",15.7279,16.1408,15.7168,16.0909,11509293.0],["2006-01-10",16.0466,16.1713,15.9662,16.0604,4982958.0],["2006-01-11",16.0078,16.1325,15.8415,15.8886,4139081.0],["2006-01-12",15.8886,15.8914,15.6669,15.8332,3717143.0],["2006-01-13",15.8803,16.1381,15.7972,16.1076,4075007.0],["2006-01-17",15.8831,16.0383,15.8831,16.0383,4482396.0],["2006-01-18",16.066,16.066,15.7445,15.8664,2982388.0],["2006-01-19",15.6863,15.9635,15.2872,15.3427,6965901.0],["2006-01-20",15.3399,15.4784,15.2179,15.3316,7971502.0],["2006-01-23",15.3094,15.4646,15.1847,15.4507,3614177.0],["2006-01-24",15.4092,15.5394,15.3288,15.4868,4261914.0],["2006-01-25",15.4812,15.52,15.3288,15.4313,3145232.0],["2006-01-26",15.5311,15.6558,15.4535,15.4701,3098505.0],["2006-01-27",15.4784,15.7972,15.4369,15.75,5164548.0],["2006-01-30",15.7223,15.7833,15.3953,15.4175,3393135.0],["2006-01-31",15.5339,15.6392,15.4286,15.5089,7468142.0],["2006-02-01",15.4563,15.5311,15.29,15.4646,5103832.0],["2006-02-02",15.5838,15.6336,15.2706,15.4092,8297469.0],["2006-02-03",15.52,15.617,15.4092,15.4424,11621493.0],["2006-02-06",15.4507,15.5865,15.4424,15.5062,5045633.0],["2006-02-07",15.5062,15.642,15.4286,15.4563,6593487.0],["2006-02-08",15.6004,15.6004,15.3621,15.4507,6442955.0],["2006-02-09",15.3759,15.5505,15.3593,15.3925,5306407.0],["2006-02-10",15.3925,15.4258,15.1043,15.3343,5050110.0],["2006-02-13",15.3343,15.5782,15.2456,15.5172,4700920.0],["2006-02-14",15.5145,15.5754,15.3676,15.4729,4095712.0],["2006-02-15",15.4757,15.5616,15.2761,15.3399,4083121.0],["2006-02-16",15.3537,15.387,15.2484,15.3704,3035270.0],["2006-02-17",15.362,15.4729,15.3011,15.4452,3221617.0],["2006-02-21",15.4119,15.5477,15.3842,15.3842,2782611.0],["2006-02-22",15.4812,15.811,15.4784,15.739,6470095.0],["2006-02-23",15.7528,15.7944,15.6725,15.7279,3336055.0],["2006-02-24",15.6974,15.8249,15.6614,15.7944,2500573.0],["2006-02-27",15.7528,15.8526,15.7473,15.775,3120050.0],["2006-02-28",15.6808,15.7112,15.4868,15.6336,4096832.0],["2006-03-01",15.6392,15.948,15.6337,15.9425,5211275.0],["2006-03-02",15.859,15.9425,15.7589,15.8451,4131807.0],["2006-03-03",15.7616,15.9981,15.7616,15.9007,8889246.0],["2006-03-06",15.859,15.9008,15.6503,15.731,2893132.0],["2006-03-07",15.5864,15.7199,15.4417,15.6197,5044794.0],["2006-03-08",15.5808,15.667,15.4806,15.6364,4574170.0],["2006-03-09",15.6364,15.9981,15.5224,15.5724,8037535.0],["2006-03-10",15.3582,15.5112,15.322,15.4194,7524102.0],["2006-03-13",15.4751,15.5224,15.3777,15.4305,2953009.0],["2006-03-14",15.3777,15.5307,15.3638,15.4695,4163424.0],["2006-03-15",15.4417,15.4834,15.3387,15.3666,4885868.0],["2006-03-16",15.4695,15.5446,15.3972,15.4612,3125086.0],["2006-03-17",15.5585,15.617,15.4472,15.4695,4246804.0],["2006-03-20",15.5335,15.5557,15.297,15.3359,5706521.0],["2006-03-21",15.3165,15.3248,15.1273,15.2247,7773404.0],["2006-03-22",15.1634,15.2413,15.0688,15.1913,4975404.0],["2006-03-23",15.1217,15.1356,14.9214,14.9492,6824882.0],["2006-03-24",14.9186,14.9937,14.7517,14.952,7143854.0],["2006-03-27",14.9019,14.9882,14.8017,14.8435,7703454.0],["2006-03-28",14.8296,14.9242,14.76,14.8574,10434861.0],["2006-03-29",14.8379,14.8824,14.7572,14.8157,7195337.0],["2006-03-30",14.8157,14.849,14.5708,14.6599,10764466.0],["2006-03-31",14.6932,14.7544,14.4289,14.4512,10787409.0],["2006-04-03",14.518,14.6682,14.4345,14.5569,9286842.0],["2006-04-04",14.5569,14.927,14.4094,14.8685,9704863.0],["2006-04-05",14.8685,14.9214,14.7544,14.7878,6634897.0],["2006-04-06",14.7378,14.7378,14.607,14.6181,5755206.0],["2006-04-07",14.6209,14.6682,14.3955,14.4345,6142449.0],["2006-04-10",14.2202,14.4345,14.2202,14.3371,5338584.0],["2006-04-11",14.3733,14.3761,14.1896,14.2369,6157279.0],["2006-04-12",14.2982,14.3343,14.1535,14.1785,6591528.0],["2006-04-13",13.9587,14.2536,13.9587,14.1896,4407130.0],["2006-04-17",14.1896,14.2369,14.0644,14.0978,4915247.0],["2006-04-18",14.1145,14.1563,13.9253,14.134,9464235.0],["2006-04-19",14.1257,14.4261,14.0923,14.3872,7079779.0],["2006-04-20",14.4818,15.0688,14.4818,15.0688,16498127.0],["2006-04-21",15.08,15.08,14.6153,14.7266,5038638.0],["2006-04-24",14.6821,14.7684,14.5986,14.7378,3223016.0],["2006-04-25",14.7378,14.8268,14.5068,14.5207,3846131.0],["2006-04-26",14.5346,14.6821,14.4929,14.6515,2859556.0],["2006-04-27",14.5513,14.9381,14.504,14.8324,4823472.0],["2006-04-28",14.8351,14.8351,14.6682,14.7127,5924765.0],["2006-05-01",14.7071,14.7461,14.632,14.6515,8210731.0],["2006-05-02",14.6765,14.6849,14.4122,14.5346,8947165.0],["2006-05-03",14.5235,14.6487,14.3844,14.4762,4029680.0],["2006-05-04",14.5152,14.5847,14.4512,14.4846,2847804.0],["2006-05-05",14.4623,14.6265,14.3148,14.5096,5705402.0],["2006-05-08",14.8017,15.0883,14.7739,14.9826,10254110.0],["2006-05-09",14.9687,14.9937,14.8546,14.8908,2954968.0],["2006-05-10",14.8908,14.9603,14.7878,14.9214,2798560.0],["2006-05-11",14.9603,14.977,14.7545,14.7767,2594306.0],["2006-05-12",14.7795,14.8435,14.7099,14.735,6086210.0],["2006-05-15",15.08,15.1356,14.8574,15.041,4933154.0],["2006-05-16",15.0355,15.0855,14.9158,15.041,2794922.0],["2006-05-17",15.0132,15.0689,14.9548,14.9798,6602720.0],["2006-05-18",14.9297,15.0633,14.8852,14.9214,4874676.0],["2006-05-19",14.9631,15.1829,14.9269,15.1356,5832711.0],["2006-05-22",15.361,15.361,15.0049,15.0716,4126770.0],["2006-05-23",15.0661,15.0967,14.9325,14.9436,4221622.0],["2006-05-24",14.9464,15.2525,14.913,15.1662,6000311.0],["2006-05-25",15.1607,15.2525,15.0494,15.2525,3554579.0],["2006-05-26",15.2163,15.2998,15.1078,15.1996,3890339.0],["2006-05-30",15.1273,15.1467,14.9297,14.9297,6628462.0],["2006-05-31",14.9493,15.0919,14.8906,15.0276,6382518.0],["2006-06-01",15.0387,15.2484,15.0192,15.1925,4054022.0],["2006-06-02",15.1282,15.2093,14.9689,15.1533,3599067.0],["2006-06-05",15.103,15.2149,14.8599,14.8766,3876069.0],["2006-06-06",14.8794,15.0611,14.8067,15.0499,4493028.0],["2006-06-07",15.0723,15.1366,14.9912,15.0304,3660903.0],["2006-06-08",15.0304,15.0891,14.9186,15.0415,8302226.0],["2006-06-09",14.9689,15.0136,14.7844,14.8011,5281785.0],["2006-06-12",14.8151,14.8235,14.6809,14.7033,3580041.0],["2006-06-13",14.6474,14.79,14.5496,14.5859,6358735.0],["2006-06-14",14.6055,14.6614,14.407,14.5999,3184124.0],["2006-06-15",14.5719,14.8067,14.5328,14.7956,4278702.0],["2006-06-16",14.7983,14.857,14.7396,14.8123,5836348.0],["2006-06-19",14.8151,14.8151,14.5915,14.639,2299676.0],["2006-06-20",14.6167,14.8151,14.5915,14.6837,2814508.0],["2006-06-21",14.6781,14.8067,14.6334,14.7257,2878862.0],["2006-06-22",14.6306,14.6614,14.5412,14.558,5249608.0],["2006-06-23",14.5244,14.5719,14.4294,14.5216,3767507.0],["2006-06-26",14.7369,14.7452,14.6055,14.6558,4025483.0],["2006-06-27",14.6278,14.7005,14.5607,14.6055,2876344.0],["2006-06-28",14.6027,14.6921,14.5496,14.5803,3165377.0],["2006-06-29",14.6809,14.8291,14.5747,14.8151,3689723.0],["2006-06-30",14.79,14.8654,14.748,14.7928,6091246.0],["2006-07-03",14.7341,14.7592,14.6418,14.7424,1410752.0],["2006-07-05",14.7173,14.8095,14.6502,14.7704,2858996.0],["2006-07-06",14.7452,14.7956,14.6558,14.7285,2542543.0],["2006-07-07",14.7369,14.8347,14.6781,14.7257,1630115.0],["2006-07-10",14.7816,14.7872,14.6893,14.7117,1882215.0],["2006-07-11",14.776,14.8095,14.6474,14.8039,2300795.0],["2006-07-12",14.748,14.7956,14.6278,14.6977,2057369.0],["2006-07-13",14.6754,14.7173,14.5244,14.5384,2795762.0],["2006-07-14",14.5188,14.5524,14.3483,14.3986,2977072.0],["2006-07-17",14.3846,14.6306,14.3819,14.516,3020441.0],["2006-07-18",14.516,14.6754,14.4517,14.6586,3737009.0],["2006-07-19",14.7145,14.7872,14.6502,14.7452,5404057.0],["2006-07-20",14.6698,14.6726,13.9653,14.0576,10753833.0],["2006-07-21",13.8312,14.2896,13.8312,14.0688,8321812.0],["2006-07-24",14.0716,14.2449,14.0185,14.175,5858732.0],["2006-07-25",14.189,14.3092,14.0492,14.1051,4764434.0],["2006-07-26",14.0045,14.2421,14.0045,14.1051,6415534.0],["2006-07-27",14.1443,14.3036,14.0464,14.0604,5054027.0],["2006-07-28",14.0436,14.1163,13.9374,13.9765,5109428.0],["2006-07-31",13.9206,14.1191,13.9178,14.0604,6620628.0],["2006-08-01",13.9765,14.0185,13.8759,13.9598,2509246.0],["2006-08-02",13.9681,14.0744,13.9039,13.9737,4366839.0],["2006-08-03",13.9709,14.2756,13.8927,14.2002,4795772.0],["2006-08-04",14.27,14.3986,14.0939,14.147,3268344.0],["2006-08-07",14.147,14.2085,14.0185,14.0548,3001135.0],["2006-08-08",14.0296,14.1526,13.9458,13.9821,4497785.0],["2006-08-09",14.038,14.0911,13.6746,13.6914,5323195.0],["2006-08-10",13.6914,13.697,13.5349,13.5656,5010379.0],["2006-08-11",13.5572,13.588,13.3839,13.4203,3738408.0],["2006-08-14",13.5293,13.5796,13.3672,13.3811,6036405.0],["2006-08-15",13.4846,13.4957,13.3755,13.4007,8072510.0],["2006-08-16",13.4594,13.5293,13.356,13.3755,5788502.0],["2006-08-17",13.3895,13.5209,13.3364,13.4398,7536973.0],["2006-08-18",13.4957,13.588,13.3923,13.4007,6649447.0],["2006-08-21",13.3951,13.3979,13.1603,13.1771,6327117.0],["2006-08-22",13.2106,13.2777,13.0541,13.0597,5466453.0],["2006-08-23",13.0401,13.1883,12.9479,13.1855,7555719.0],["2006-08-24",13.0401,13.0681,12.8444,12.8584,13491396.0],["2006-08-25",12.8892,12.9562,12.7913,12.8668,8130428.0],["2006-08-28",12.9171,13.0233,12.892,12.973,6180782.0],["2006-08-29",13.0122,13.11,13.0038,13.11,7502277.0],["2006-08-30",13.2505,13.45,13.2336,13.4416,11774823.0],["2006-08-31",13.4613,13.6664,13.4163,13.6383,9611690.0],["2006-09-01",13.7001,13.7507,13.6327,13.7282,7155325.0],["2006-09-05",13.7845,14.0514,13.7704,14.0374,12866043.0],["2006-09-06",13.9727,14.0177,13.8969,13.9278,11388140.0],["2006-09-07",13.8884,13.8941,13.7451,13.8041,8006477.0],["2006-09-08",13.8688,14.0149,13.8069,13.9952,5625939.0],["2006-09-11",14.0205,14.324,13.9615,14.3184,8610285.0],["2006-09-12",14.3184,14.428,14.2369,14.3746,7991648.0],["2006-09-13",14.3662,14.7371,14.3634,14.6753,9002005.0],["2006-09-14",14.6781,14.7512,14.6107,14.6135,6188616.0],["2006-09-15",14.6613,14.7343,14.6219,14.6247,9271453.0],["2006-09-18",14.6107,14.6135,14.4561,14.4702,4673220.0],["2006-09-19",14.4926,14.5207,14.3746,14.5067,3694199.0],["2006-09-20",14.5067,14.591,14.4702,14.5348,2446851.0],["2006-09-21",14.5067,14.591,14.2622,14.3353,4555424.0],["2006-09-22",14.3887,14.4758,14.3268,14.4561,3237286.0],["2006-09-25",14.5854,14.7709,14.5264,14.6781,4756320.0],["2006-09-26",14.7259,14.7962,14.6079,14.6585,3648592.0],["2006-09-27",14.6416,14.65,14.4842,14.4926,3965326.0],["2006-09-28",14.5292,14.6275,14.4477,14.6079,3261069.0],["2006-09-29",14.6191,14.6697,14.5713,14.6079,2642151.0],["2006-10-02",14.6388,14.6388,14.2791,14.3381,3855924.0],["2006-10-03",14.3746,14.3999,14.2481,14.3128,4199798.0],["2006-10-04",14.2847,14.4533,14.2538,14.4168,5109987.0],["2006-10-05",14.3887,14.4561,14.3493,14.4308,3139076.0],["2006-10-06",14.3606,14.3971,14.1891,14.2369,5557108.0],["2006-10-09",14.2088,14.3465,14.1723,14.3128,4379709.0],["2006-10-10",14.3184,14.4983,14.3128,14.4617,4113899.0],["2006-10-11",14.4645,14.4645,14.1133,14.1976,6974295.0],["2006-10-12",14.251,14.2847,13.9334,13.9952,8654774.0],["2006-10-13",13.9531,13.998,13.377,13.6018,16765056.0],["2006-10-16",13.4894,13.6833,13.4894,13.6102,6298298.0],["2006-10-17",13.5034,13.6074,13.4585,13.5231,8365740.0],["2006-10-18",13.5681,13.6439,13.3966,13.3966,8800270.0],["2006-10-19",13.1381,13.3882,13.11,13.2898,8256059.0],["2006-10-20",13.2814,13.3151,13.0088,13.2477,10291044.0],["2006-10-23",13.2646,13.4444,13.2505,13.4051,9523553.0],["2006-10-24",13.3573,13.4163,13.2561,13.2955,9306148.0],["2006-10-25",13.2196,13.4781,13.2196,13.4781,9673246.0],["2006-10-26",13.5034,13.6215,13.4051,13.6186,5589285.0],["2006-10-27",13.6018,13.6271,13.45,13.4978,7940444.0],["2006-10-30",13.4894,13.5596,13.391,13.5287,7521024.0],["2006-10-31",13.5737,13.7226,13.5709,13.6805,8833566.0],["2006-11-01",13.6917,13.8828,13.6327,13.6383,9691153.0],["2006-11-02",13.6411,13.7816,13.6411,13.7198,5698687.0],["2006-11-03",13.7845,13.9615,13.7704,13.9053,7857623.0],["2006-11-06",13.9475,14.0374,13.7816,13.8856,6524936.0],["2006-11-07",13.8772,14.0037,13.8322,13.939,5724428.0],["2006-11-08",13.6861,13.6861,13.2083,13.2674,35969969.0],["2006-11-09",13.2364,13.2814,13.0594,13.1746,16612845.0],["2006-11-10",13.2083,13.2842,13.1353,13.2421,9404078.0],["2006-11-13",13.2364,13.3854,13.2168,13.3151,5050110.0],["2006-11-14",13.3151,13.4332,13.2365,13.4163,6860416.0],["2006-11-15",13.3489,13.4163,13.287,13.3095,9407156.0],["2006-11-16",13.3264,13.4725,13.3264,13.4332,5903220.0],["2006-11-17",13.4051,13.4304,13.2955,13.3742,5026327.0],["2006-11-20",13.3742,13.4247,13.2308,13.2646,4379150.0],["2006-11-21",13.287,13.3208,12.9667,13.006,12906055.0],["2006-11-22",13.0397,13.0566,12.9554,13.0172,10732568.0],["2006-11-24",12.9273,12.9695,12.888,12.9273,2983228.0],["2006-11-27",12.9358,12.9779,12.6772,12.7025,9829934.0],["2006-11-28",12.7447,12.7615,12.6238,12.6435,7708770.0],["2006-11-29",12.618,12.8328,12.618,12.7904,8018229.0],["2006-11-30",12.7904,13.0278,12.7396,12.9543,12070012.0],["2006-12-01",12.8837,13.0306,12.8611,12.8865,9352595.0],["2006-12-04",12.943,13.2115,12.9317,13.1522,11720542.0],["2006-12-05",13.1974,13.545,13.1861,13.5421,12973487.0],["2006-12-06",13.5252,13.8558,13.398,13.805,14735387.0],["2006-12-07",13.8191,13.8869,13.7513,13.7767,14142491.0],["2006-12-08",13.6071,13.6693,13.4263,13.5308,13952787.0],["2006-12-11",13.5308,13.9491,13.5167,13.87,10016560.0],["2006-12-12",13.8163,13.9604,13.7258,13.7965,5314241.0],["2006-12-13",13.7965,13.8417,13.7117,13.7371,4325148.0],["2006-12-14",13.853,14.0706,13.8502,14.0226,7114754.0],["2006-12-15",13.9943,14.0169,13.8756,13.9123,5590404.0],["2006-12-18",13.9123,14.0,13.8643,13.935,4279261.0],["2006-12-19",13.87,14.0508,13.8473,14.0339,4926718.0],["2006-12-20",14.0339,14.2147,13.9745,14.1865,5493873.0],["2006-12-21",14.1836,14.226,14.0621,14.1441,5657556.0],["2006-12-22",14.1017,14.13,13.9632,13.983,3323744.0],["2006-12-26",13.9547,14.113,13.9434,14.0791,1785963.0],["2006-12-27",14.0565,14.0593,13.918,13.9491,5393425.0],["2006-12-28",13.9519,14.0028,13.8671,13.8728,4532480.0],["2006-12-29",13.8728,13.9491,13.7597,13.7824,3919998.0],["2007-01-03",13.7908,13.8078,13.4319,13.4856,9551253.0],["2007-01-04",13.4998,13.9971,13.4545,13.9887,18975197.0],["2007-01-05",13.918,14.1186,13.8982,14.0339,8448281.0],["2007-01-08",14.0197,14.0395,13.8784,14.0056,5268634.0],["2007-01-09",14.048,14.1158,13.9632,14.0197,7764450.0],["2007-01-10",13.9208,13.9321,13.285,13.7541,20113983.0],["2007-01-11",13.7767,13.8474,13.5902,13.8332,7297184.0],["2007-01-12",13.7682,13.8389,13.61,13.7852,7124268.0],["2007-01-16",13.7767,13.7795,13.6354,13.6778,4191404.0],["2007-01-17",13.7484,13.7739,13.4715,13.5648,9418348.0],["2007-01-18",13.4941,13.5054,12.8017,12.8498,38095609.0],["2007-01-19",12.8441,13.0532,12.4852,12.8413,27793373.0],["2007-01-22",12.9119,12.9854,12.717,12.782,15506796.0],["2007-01-23",12.7593,12.7622,12.6293,12.7113,13138569.0],["2007-01-24",12.782,13.0702,12.6633,13.0306,14690060.0],["2007-01-25",12.9289,13.0024,12.813,12.8328,8458354.0],["2007-01-26",12.7876,12.847,12.4259,12.8328,14058831.0],["2007-01-29",12.8469,12.9572,12.7989,12.9402,10755792.0],["2007-01-30",12.9459,13.008,12.83,12.9261,7277878.0],["2007-01-31",12.9543,13.0363,12.7989,12.9883,6414695.0],["2007-02-01",12.9713,13.1804,12.8922,12.9035,9834690.0],["2007-02-02",12.943,13.1776,12.8639,13.1296,11653950.0],["2007-02-05",13.1126,13.1295,11.7476,11.9737,85981701.0],["2007-02-06",11.9963,12.067,11.3887,11.8579,69554643.0],["2007-02-07",11.8692,12.1857,11.8409,12.0952,29662997.0],["2007-02-08",12.0528,12.0868,11.9624,12.0755,13899065.0],["2007-02-09",12.0755,12.2394,12.0048,12.0246,13264479.0],["2007-02-12",12.0218,12.0811,11.9624,12.0105,11227255.0],["2007-02-13",11.9878,12.0811,11.92,11.9878,13800296.0],["2007-02-14",12.0076,12.0868,11.985,12.0415,8658131.0],["2007-02-15",12.0415,12.1828,12.0387,12.1518,15848152.0],["2007-02-16",12.1546,12.4202,12.1405,12.4146,15550445.0],["2007-02-20",12.4146,12.4146,12.2648,12.3411,6719117.0],["2007-02-21",12.4202,12.4965,12.3496,12.4654,11762232.0],["2007-02-22",12.4654,12.5107,12.4202,12.4457,6792425.0],["2007-02-23",12.4513,12.4513,12.2959,12.3072,5656437.0],["2007-02-26",12.3213,12.3694,12.1405,12.2365,7347828.0],["2007-02-27",12.262,12.2648,11.8409,11.9935,17431260.0],["2007-02-28",12.1385,12.2636,12.0788,12.1243,12124573.0],["2007-03-01",11.9452,12.2067,11.9395,12.1442,7938206.0],["2007-03-02",12.0873,12.1356,11.9907,11.9907,7511231.0],["2007-03-05",11.9452,12.0162,11.8883,11.8883,10617571.0],["2007-03-06",11.9452,12.1015,11.9111,12.1015,7803342.0],["2007-03-07",12.039,12.1726,11.9168,11.9452,14348704.0],["2007-03-08",11.9821,12.0447,11.894,11.9224,14166554.0],["2007-03-09",11.9537,12.0106,11.8969,11.9708,10374145.0],["2007-03-12",11.931,11.9452,11.786,11.8656,10108055.0],["2007-03-13",11.7917,12.0106,11.7064,11.7178,14120667.0],["2007-03-14",11.6552,11.7377,11.5131,11.7178,18934905.0],["2007-03-15",11.7064,11.8656,11.6694,11.8116,10171849.0],["2007-03-16",11.8116,11.9679,11.7632,11.8002,11769227.0],["2007-03-19",11.8969,11.9395,11.7433,11.8087,5855934.0],["2007-03-20",11.7803,11.9594,11.7803,11.9253,5681059.0],["2007-03-21",11.8912,12.1953,11.8343,12.147,9796078.0],["2007-03-22",11.9111,12.2152,11.6012,11.9395,33178964.0],["2007-03-23",11.9111,11.9821,11.7178,11.8116,12220545.0],["2007-03-26",11.8144,11.84,11.6296,11.7519,6732548.0],["2007-03-27",11.695,11.8286,11.6552,11.7348,8002560.0],["2007-03-28",11.6808,11.695,11.5756,11.6211,7698697.0],["2007-03-29",11.6694,11.7632,11.4932,11.5927,8554325.0],["2007-03-30",11.5927,11.6694,11.5074,11.6268,9348678.0],["2007-04-02",11.6296,11.803,11.5813,11.732,7555160.0],["2007-04-03",11.7348,11.8656,11.7206,11.8173,4832426.0],["2007-04-04",11.8343,11.8457,11.678,11.7092,4862924.0],["2007-04-05",11.6836,11.7974,11.6836,11.7803,4050385.0],["2007-04-09",11.803,11.9338,11.7405,11.8173,6910500.0],["2007-04-10",11.8258,11.9366,11.803,11.9196,5213234.0],["2007-04-11",11.8542,12.0162,11.6723,11.7291,14610317.0],["2007-04-12",11.6637,11.7035,11.5415,11.5841,11818752.0],["2007-04-13",12.8776,13.3609,12.8207,13.2926,101531026.0],["2007-04-16",15.7203,15.7772,15.5782,15.6493,201424942.0],["2007-04-17",15.7772,15.9563,15.7061,15.9193,82516657.0],["2007-04-18",15.8767,15.9193,15.6919,15.7232,64799721.0],["2007-04-19",15.7914,15.7914,15.5725,15.6265,30603685.0],["2007-04-20",15.6265,15.6464,15.1774,15.3508,76667159.0],["2007-04-23",15.3508,15.5071,15.2825,15.4503,19972684.0],["2007-04-24",15.4162,15.5014,15.257,15.2769,12248525.0],["2007-04-25",15.2655,15.4218,15.2058,15.3565,23634986.0],["2007-04-26",15.3593,15.3934,15.183,15.3167,20038437.0],["2007-04-27",15.2825,15.4844,15.2825,15.4162,18340610.0],["2007-04-30",15.4076,15.4759,15.3024,15.3024,23386244.0],["2007-05-01",15.3223,15.3792,15.1347,15.2086,22252774.0],["2007-05-02",15.3451,15.456,15.2314,15.4048,22938004.0],["2007-05-03",15.3536,15.5384,15.3508,15.4872,14265043.0],["2007-05-04",15.4162,15.618,15.4162,15.5725,21204363.0],["2007-05-07",15.6208,15.6208,15.3934,15.4361,8816498.0],["2007-05-08",15.3934,15.4787,15.2911,15.3565,12856530.0],["2007-05-09",15.3565,15.4503,15.3223,15.4019,11496143.0],["2007-05-10",15.3309,15.3792,15.1404,15.2939,14766445.0],["2007-05-11",15.2513,15.4446,15.1489,15.3934,18963165.0],["2007-05-14",15.3508,15.4446,15.3479,15.3906,7864898.0],["2007-05-15",15.3309,15.5782,15.3309,15.3707,15822970.0],["2007-05-16",15.3479,15.635,15.3252,15.564,18555217.0],["2007-05-17",15.5498,15.7374,15.4673,15.7374,28428519.0],["2007-05-18",15.7374,15.7488,15.6009,15.7488,11204311.0],["2007-05-21",15.7203,15.78,15.6947,15.7203,8983818.0],["2007-05-22",15.7203,15.7687,15.7061,15.7374,5754087.0],["2007-05-23",15.8483,15.8767,15.7914,15.817,8345595.0],["2007-05-24",15.8056,15.9421,15.7857,15.8795,18690920.0],["2007-05-25",15.9193,15.9847,15.8909,15.925,8632110.0],["2007-05-29",15.9335,16.0103,15.9307,15.9904,9695630.0],["2007-05-30",15.9961,16.0217,15.9762,16.0131,6043400.0],["2007-05-31",15.962,16.0245,15.9449,15.979,8999487.0],["2007-06-01",15.9932,16.0188,15.962,15.9819,7053198.0],["2007-06-04",15.962,16.0615,15.962,16.0018,5605793.0],["2007-06-05",15.9762,16.0757,15.9193,15.9762,8550128.0],["2007-06-06",15.9762,16.0131,15.8767,15.9847,9289920.0],["2007-06-07",15.962,16.0046,15.8937,15.9392,14783513.0],["2007-06-08",15.9307,16.0046,15.9307,15.9648,5587886.0],["2007-06-11",15.9335,15.9819,15.9051,15.962,6504231.0],["2007-06-12",15.9762,16.2207,15.962,16.0927,14767564.0],["2007-06-13",16.1098,16.269,16.0984,16.2604,14736786.0],["2007-06-14",16.2064,16.2718,16.1752,16.2036,13011539.0],["2007-06-15",16.2405,16.2775,16.1666,16.2121,12481598.0],["2007-06-18",16.2263,16.2377,16.1752,16.2349,7283194.0],["2007-06-19",16.4026,16.4765,16.3827,16.4083,43915449.0],["2007-06-20",16.4083,16.4367,16.3798,16.3997,14348704.0],["2007-06-21",16.3855,16.4566,16.3742,16.4083,8427296.0],["2007-06-22",16.3941,16.4168,16.3201,16.3571,13062743.0],["2007-06-25",16.3571,16.3969,16.1951,16.3031,10423110.0],["2007-06-26",16.3031,16.3713,16.2747,16.3457,15159844.0],["2007-06-27",16.2604,16.3969,16.2178,16.3628,14895433.0],["2007-06-28",16.3628,16.4083,16.3315,16.3514,15369414.0],["2007-06-29",16.3514,16.3855,16.3457,16.3685,33742201.0],["2007-07-02",16.4111,16.431,16.377,16.431,18436861.0],["2007-07-03",16.4339,16.4737,16.4168,16.4651,3414959.0],["2007-07-05",16.4651,16.4737,16.431,16.4452,4010373.0],["2007-07-06",16.4452,16.4737,16.4026,16.4594,4082282.0],["2007-07-09",16.4452,16.4879,16.4452,16.4822,6334952.0],["2007-07-10",16.4651,16.4822,16.4225,16.431,8368818.0],["2007-07-11",16.4168,16.4509,14.0715,14.8249,94505808.0],["2007-07-12",15.1091,15.5412,14.8249,15.2655,48874904.0],["2007-07-13",15.2712,15.4332,15.1376,15.2484,20065018.0],["2007-07-16",15.2456,15.3309,15.0523,15.0523,12301407.0],["2007-07-17",14.8107,15.0295,14.6458,14.6998,30376207.0],["2007-07-18",14.6969,14.8192,14.3103,14.5264,29845147.0],["2007-07-19",14.5264,14.7822,14.3757,14.6429,23984736.0],["2007-07-20",14.3615,14.6685,14.2848,14.4752,10266701.0],["2007-07-23",14.5065,14.5633,14.3587,14.4781,7974580.0],["2007-07-24",14.4269,15.0096,14.3928,15.0096,16680277.0],["2007-07-25",14.967,14.9841,14.3928,14.5378,12495588.0],["2007-07-26",14.4809,14.4837,13.8583,14.2421,17105293.0],["2007-07-27",14.2421,14.3558,14.009,14.0431,12348973.0],["2007-07-30",14.0431,14.2421,13.8839,14.0886,14729511.0],["2007-07-31",14.0715,14.2677,13.8328,13.9777,29590249.0],["2007-08-01",13.972,14.0289,13.7446,13.8526,16117319.0],["2007-08-02",13.8526,14.063,13.6935,13.8072,15825488.0],["2007-08-03",13.8185,13.9493,13.5456,13.6451,13779870.0],["2007-08-06",13.6878,14.1199,13.5343,13.9891,13900464.0],["2007-08-07",13.9948,14.1995,13.7389,14.1227,20876438.0],["2007-08-08",14.0346,14.6173,14.0147,14.2364,12960336.0],["2007-08-09",14.1,14.1852,13.7162,13.972,11505656.0],["2007-08-10",13.5229,13.8015,13.3921,13.702,22615954.0],["2007-08-13",13.7105,13.7532,13.2727,13.3324,8068593.0],["2007-08-14",13.3609,13.6878,13.1477,13.412,17073116.0],["2007-08-15",13.412,13.5598,13.2727,13.2898,15695101.0],["2007-08-16",13.1761,13.4604,12.7724,13.213,17227006.0],["2007-08-17",13.3609,13.8015,13.088,13.719,17124320.0],["2007-08-20",13.6736,13.864,13.4945,13.7475,6519620.0],["2007-08-21",13.7873,14.0516,13.7162,14.0232,12584285.0],["2007-08-22",14.0886,14.2563,14.0175,14.2279,6722195.0],["2007-08-23",14.2137,14.2563,13.9436,14.1682,3699795.0],["2007-08-24",14.1227,14.1853,13.9294,14.171,6153362.0],["2007-08-27",14.0659,14.1682,13.9436,13.9976,5149719.0],["2007-08-28",13.9379,14.0374,13.8384,13.9266,4413285.0],["2007-08-29",13.9834,14.1682,13.7986,14.1199,4440426.0],["2007-08-30",14.0005,14.2506,13.9294,13.9976,4492749.0],["2007-08-31",14.1853,14.3132,13.9806,14.2933,7498080.0],["2007-09-04",14.2791,14.2847,14.0886,14.1881,11357642.0],["2007-09-05",14.0232,14.0403,13.7958,13.9578,16441328.0],["2007-09-06",13.8413,14.1568,13.702,13.8356,16249665.0],["2007-09-07",13.6537,13.8271,13.6366,13.719,10829099.0],["2007-09-10",13.719,13.8896,13.648,13.7645,7652250.0],["2007-09-11",13.8157,13.9266,13.6508,13.8669,12898500.0],["2007-09-12",13.8242,13.8924,13.7276,13.8185,16423141.0],["2007-09-13",13.8498,13.9237,13.7048,13.7162,11052380.0],["2007-09-14",13.6878,13.7219,13.611,13.611,17455603.0],["2007-09-17",13.6394,13.6736,13.3324,13.358,12413047.0],["2007-09-18",13.3694,13.6394,13.304,13.5456,12330786.0],["2007-09-19",13.6736,13.9379,13.6565,13.8015,10666536.0],["2007-09-20",13.702,13.9777,13.6281,13.7134,20398539.0],["2007-09-21",13.8868,13.8868,13.648,13.7333,7397632.0],["2007-09-24",13.6736,13.7787,13.4632,13.5854,5004223.0],["2007-09-25",13.5257,13.5542,13.0766,13.1477,13942994.0],["2007-09-26",13.1704,13.304,11.8627,12.7952,71820183.0],["2007-09-27",13.5058,13.9635,13.4916,13.9635,48461920.0],["2007-09-28",13.9294,14.3388,13.8782,14.1199,25512444.0],["2007-10-01",14.3274,14.3274,14.009,14.1853,8673520.0],["2007-10-02",14.2705,15.2513,14.0715,14.2393,74037318.0],["2007-10-03",14.1824,14.2393,14.0431,14.0715,8662888.0],["2007-10-04",14.0289,14.1028,13.9521,14.0573,5805850.0],["2007-10-05",14.0858,14.1966,14.0261,14.0715,20287738.0],["2007-10-08",14.0573,14.1597,13.9863,13.9891,10836374.0],["2007-10-09",13.8868,14.1483,13.7731,13.7873,23431851.0],["2007-10-10",13.8299,13.8868,13.6451,13.8242,8078665.0],["2007-10-11",13.8697,14.0687,13.6849,13.8612,19315993.0],["2007-10-12",13.8214,13.918,13.7446,13.7731,9195907.0],["2007-10-15",13.7588,13.8015,13.0027,13.051,40297915.0],["2007-10-16",13.051,13.4803,12.9344,13.3864,17079831.0],["2007-10-17",13.4035,13.4518,13.3012,13.4348,24672484.0],["2007-10-18",13.4177,13.8185,13.3609,13.8185,25575679.0],["2007-10-19",13.7674,13.7986,13.3495,13.4092,72385099.0],["2007-10-22",13.3182,13.9351,12.9543,13.2074,20460095.0],["2007-10-23",13.2642,13.4063,13.1107,13.4063,8951921.0],["2007-10-24",13.3324,13.7134,13.196,13.4803,14164595.0],["2007-10-25",13.4547,13.6736,13.3182,13.4206,9208498.0],["2007-10-26",13.5314,13.6451,13.4035,13.5058,6415814.0],["2007-10-29",13.5286,13.5598,13.3836,13.4177,4632089.0],["2007-10-30",13.3182,13.4575,13.2727,13.3751,4115858.0],["2007-10-31",13.3495,13.503,13.2102,13.4063,3768906.0],["2007-11-01",13.2528,13.3211,12.9344,12.9515,8681355.0],["2007-11-02",12.9742,12.9913,12.508,12.7639,10773419.0],["2007-11-05",12.1925,12.6701,12.1925,12.3034,9937936.0],["2007-11-06",12.2948,12.4,12.1101,12.184,6470655.0],["2007-11-07",12.056,12.1385,11.6211,11.6979,16080386.0],["2007-11-08",11.7035,11.8343,11.0668,11.4591,17179440.0],["2007-11-09",11.2373,11.5671,11.0184,11.351,12982160.0],["2007-11-12",11.3709,11.3852,10.9758,11.0156,10873308.0],["2007-11-13",11.081,11.7974,11.0156,11.7974,11787135.0],["2007-11-14",11.9395,11.9395,11.2743,11.3624,7089852.0],["2007-11-15",11.3141,11.4022,10.9531,11.172,9256903.0],["2007-11-16",11.2544,11.3141,10.9445,11.1009,11033913.0],["2007-11-19",11.0924,11.0924,10.3447,10.376,21134973.0],["2007-11-20",10.1912,10.7996,10.177,10.5636,16101651.0],["2007-11-21",10.4016,11.1009,10.0604,10.5437,20084044.0],["2007-11-23",10.7313,11.0838,10.376,11.0184,5922247.0],["2007-11-26",10.8024,11.0412,10.3874,10.4812,9512920.0],["2007-11-27",10.5153,10.6972,10.2367,10.4527,6806135.0],["2007-11-28",10.4613,10.9445,10.4584,10.7399,8880572.0],["2007-11-29",10.6603,11.0241,10.43,10.6375,10446333.0],["2007-11-30",10.845,10.99,10.6858,10.8251,19737372.0],["2007-12-03",10.7541,10.828,10.4357,10.5153,5184694.0],["2007-12-04",10.4755,10.8877,10.3191,10.4954,13316521.0],["2007-12-05",10.5892,10.7001,10.3277,10.5352,16196503.0],["2007-12-06",10.4471,10.5551,10.3419,10.5551,8198700.0],["2007-12-07",10.4897,10.5949,10.2282,10.268,13068619.0],["2007-12-10",10.2765,10.3049,9.816,9.9211,13635214.0],["2007-12-11",9.8615,9.8785,9.0399,9.0797,23928216.0],["2007-12-12",9.2957,9.5914,7.8545,8.099,129164913.0],["2007-12-13",8.0506,8.1501,7.411,7.9113,38267686.0],["2007-12-14",7.9597,8.0421,7.4991,7.5873,27466847.0],["2007-12-17",7.5503,8.1388,7.5333,7.9312,27082402.0],["2007-12-18",7.9739,8.315,7.9739,8.207,34633084.0],["2007-12-19",8.2013,8.2013,6.3535,6.507,163699228.0],["2007-12-20",6.6577,6.7799,5.64,5.8361,163574997.0],["2007-12-21",5.7793,5.9953,5.3102,5.6428,129091326.0],["2007-12-24",5.731,6.3194,5.6713,6.2711,27705516.0],["2007-12-26",6.1289,6.3649,6.0664,6.291,29143688.0],["2007-12-27",5.7821,5.9982,5.586,5.586,120146400.0],["2007-12-28",5.7111,5.7708,5.549,5.586,290309288.0],["2007-12-31",5.5945,5.7452,5.586,5.7253,81724823.0],["2008-01-02",5.7281,5.7423,5.4325,5.5035,125974354.0],["2008-01-03",5.5348,5.5604,5.3557,5.4467,37142331.0],["2008-01-04",5.3159,5.4126,4.6479,4.7388,130335597.0],["2008-01-07",5.151,5.4581,4.9776,5.0686,132920109.0],["2008-01-08",5.1311,5.2562,4.7275,4.9179,63480744.0],["2008-01-09",4.9179,5.3102,4.8895,5.2989,49197794.0],["2008-01-10",5.2989,5.7565,5.1482,5.6201,66547912.0],["2008-01-11",5.6172,5.9584,5.4922,5.7366,49712346.0],["2008-01-14",5.856,5.9186,5.6258,5.7708,20986679.0],["2008-01-15",5.6599,5.6968,5.495,5.495,22574824.0],["2008-01-16",5.4865,5.6769,5.2989,5.6769,35694086.0],["2008-01-17",5.7253,5.7253,5.2363,5.2676,36745015.0],["2008-01-18",5.3159,5.5433,5.2107,5.3586,24867785.0],["2008-01-22",5.0686,5.6172,4.9179,5.4069,40089184.0],["2008-01-23",4.989,5.4353,4.6024,5.3131,101759343.0],["2008-01-24",5.3927,5.6627,5.2505,5.6002,34581321.0],["2008-01-25",5.6059,5.6883,5.5575,5.6514,35664707.0],["2008-01-28",5.8901,5.8901,5.6087,5.8134,53179068.0],["2008-01-29",5.8958,5.8958,5.6713,5.802,25990622.0],["2008-01-30",5.802,5.8873,5.6229,5.7338,24554129.0],["2008-01-31",5.6144,6.2256,5.4723,6.1119,47137906.0],["2008-02-01",6.1176,6.5383,5.8703,6.5383,36536844.0],["2008-02-04",6.5241,6.5383,6.0721,6.1005,15898796.0],["2008-02-05",5.9413,5.9413,5.6798,5.802,31196301.0],["2008-02-06",5.8276,5.8731,5.6769,5.7963,22197094.0],["2008-02-07",5.7565,6.1972,5.7167,6.1432,37510827.0],["2008-02-08",6.1773,6.3393,5.8731,5.8987,48973954.0],["2008-02-11",5.8134,5.8532,5.6741,5.7281,26356041.0],["2008-02-12",5.7395,5.785,5.478,5.6286,24522791.0],["2008-02-13",5.7423,6.001,5.657,5.9868,37713403.0],["2008-02-14",6.0522,6.4445,5.9356,6.1545,35983119.0],["2008-02-15",6.1915,6.3222,5.6769,6.2483,27143118.0],["2008-02-19",6.2569,6.3734,6.1773,6.2682,20248287.0],["2008-02-20",6.2512,6.4814,6.2028,6.4217,22482210.0],["2008-02-21",6.4331,6.4615,6.146,6.2597,24988938.0],["2008-02-22",6.2824,6.345,6.0266,6.345,27789456.0],["2008-02-25",6.3564,6.3677,6.0408,6.2682,19580684.0],["2008-02-26",6.3279,6.3279,6.0636,6.1687,25051054.0],["2008-02-27",6.1119,6.3109,6.0351,6.2114,21760326.0],["2008-02-28",6.1915,6.1915,6.0437,6.1034,13948590.0],["2008-02-29",6.0721,6.109,5.4097,5.5746,40479785.0],["2008-03-03",5.6826,5.9044,5.5632,5.6229,35591399.0],["2008-03-04",5.5718,5.5774,5.2505,5.4865,26155704.0],["2008-03-05",5.5291,5.731,5.441,5.5263,22448354.0],["2008-03-06",5.4296,5.4438,4.989,5.0487,29701889.0],["2008-03-07",4.9748,5.3017,4.935,5.2392,24648701.0],["2008-03-10",5.2733,5.3586,4.5569,4.7445,37256769.0],["2008-03-11",5.0459,5.603,4.8383,5.603,39359186.0],["2008-03-12",5.6798,5.7139,5.0942,5.1624,28667189.0],["2008-03-13",4.9691,5.1169,4.6194,5.0004,45192177.0],["2008-03-14",5.1169,5.1596,4.7189,4.7275,48064324.0],["2008-03-17",4.3835,4.7701,4.193,4.7019,53556238.0],["2008-03-18",4.8923,5.043,4.5484,4.9009,32373420.0],["2008-03-19",5.0373,5.1567,4.6337,4.6791,42136201.0],["2008-03-20",4.6621,4.6934,4.2072,4.4858,66896543.0],["2008-03-24",4.4915,4.7616,4.2442,4.5967,48025991.0],["2008-03-25",4.6621,4.682,4.3522,4.5995,26798964.0],["2008-03-26",4.5455,4.9549,4.4716,4.6678,39826732.0],["2008-03-27",4.6934,4.827,4.6337,4.6536,17920910.0],["2008-03-28",4.6251,4.7133,4.2243,4.3096,27386824.0],["2008-03-31",4.3153,4.4432,4.1788,4.3636,20314319.0],["2008-04-01",4.4972,4.8895,4.4773,4.8781,36909817.0],["2008-04-02",4.8838,5.1852,4.8014,4.989,28153476.0],["2008-04-03",4.9151,5.4637,4.8099,5.4581,31642582.0],["2008-04-04",5.4382,5.6741,5.1255,5.2562,50474801.0],["2008-04-07",5.296,5.5575,5.2903,5.3671,16146139.0],["2008-04-08",5.279,5.3955,5.1567,5.3301,20844261.0],["2008-04-09",5.333,5.6514,5.0487,5.0857,28460137.0],["2008-04-10",5.0459,5.2136,4.9179,5.0089,16744911.0],["2008-04-11",4.9293,5.188,4.8383,5.0743,20761440.0],["2008-04-14",5.0629,5.1852,4.9862,5.1198,19334460.0],["2008-04-15",5.1112,5.3443,4.9378,4.9577,16466790.0],["2008-04-16",4.79,4.8412,4.392,4.6223,69048484.0],["2008-04-17",4.5484,5.1539,4.5455,4.8867,58505900.0],["2008-04-18",4.9492,5.2335,4.8582,4.8895,28484479.0],["2008-04-21",4.8867,5.1681,4.8156,4.9918,20136367.0],["2008-04-22",4.9293,5.08,4.8781,5.0117,17361030.0],["2008-04-23",4.9833,5.08,4.5029,4.6735,39426618.0],["2008-04-24",4.7246,4.9407,4.5455,4.9151,26414799.0],["2008-04-25",4.9378,5.0629,4.8526,5.0601,14467339.0],["2008-04-28",5.0203,5.1112,4.8895,4.9179,15782958.0],["2008-04-29",4.9037,5.2079,4.9009,5.097,16875857.0],["2008-04-30",5.1709,5.3728,5.0686,5.2676,43512258.0],["2008-05-01",5.3216,5.6997,5.1937,5.6798,47815302.0],["2008-05-02",5.9555,6.2398,5.8617,6.183,58657272.0],["2008-05-05",6.1631,6.3336,5.9129,6.3308,36425203.0],["2008-05-06",6.3478,6.5667,6.2313,6.5212,32591664.0],["2008-05-07",6.561,6.5809,6.2028,6.2967,22188420.0],["2008-05-08",6.3052,6.362,6.0977,6.3336,21920651.0],["2008-05-09",6.3336,6.4161,6.146,6.1687,15527781.0],["2008-05-12",6.183,6.2625,6.1034,6.2199,16131030.0],["2008-05-13",6.237,6.3393,6.1062,6.1744,14709086.0],["2008-05-14",6.2114,6.2597,6.0749,6.1744,17299754.0],["2008-05-15",6.1403,6.1915,5.9783,6.1261,15642219.0],["2008-05-16",6.1261,6.2114,5.893,5.9697,23485573.0],["2008-05-19",6.0181,6.0181,5.495,5.6172,46856707.0],["2008-05-20",5.5462,5.9868,5.2733,5.9072,50440945.0],["2008-05-21",6.109,6.4672,6.0835,6.254,57399851.0],["2008-05-22",6.2028,6.7657,6.1744,6.5383,31655173.0],["2008-05-23",6.5212,6.8226,6.4132,6.7174,25319941.0],["2008-05-27",6.7515,6.8595,6.5696,6.6321,27256717.0],["2008-05-28",6.652,6.7941,6.5752,6.6435,18444976.0],["2008-05-29",6.6065,6.8339,6.561,6.652,26486987.0],["2008-05-30",6.652,6.6946,6.3677,6.4445,16592979.0],["2008-06-02",6.4018,6.4075,6.1886,6.3336,14597166.0],["2008-06-03",6.3279,6.3905,5.9072,6.2,16163207.0],["2008-06-04",6.1659,6.2711,6.0863,6.1545,14776518.0],["2008-06-05",6.2171,6.6492,6.1915,6.6264,19084319.0],["2008-06-06",6.5724,6.5724,6.2682,6.2711,13060784.0],["2008-06-09",6.3535,6.4814,6.0891,6.2085,10986067.0],["2008-06-10",6.2,6.4075,6.1659,6.254,9722211.0],["2008-06-11",6.2455,6.2853,6.0437,6.1062,9397643.0],["2008-06-12",6.1886,6.8197,6.146,6.5582,24839525.0],["2008-06-13",6.6321,6.8226,6.4758,6.7799,15725879.0],["2008-06-16",6.6719,7.1012,6.6207,7.0216,26110376.0],["2008-06-17",6.996,7.1211,6.9249,6.9619,25579876.0],["2008-06-18",6.9363,6.9675,6.5156,6.7714,29027012.0],["2008-06-19",6.8112,6.8652,6.544,6.7174,15472660.0],["2008-06-20",6.7231,6.7572,6.4814,6.4928,14783513.0],["2008-06-23",6.4786,6.561,6.038,6.2739,20082925.0],["2008-06-24",6.2426,6.5099,6.1659,6.2171,21725071.0],["2008-06-25",6.3393,6.5184,6.2512,6.2512,21484723.0],["2008-06-26",6.1972,6.1972,5.7139,5.7764,20746610.0],["2008-06-27",5.8049,5.8248,5.4069,5.5377,30489526.0],["2008-06-30",5.5831,5.6684,5.387,5.5007,14689500.0],["2008-07-01",5.4495,5.6315,5.1795,5.5007,26258111.0],["2008-07-02",5.5831,5.6286,5.333,5.35,18143351.0],["2008-07-03",5.3728,5.4438,5.0089,5.2448,9302790.0],["2008-07-07",5.2704,5.4438,4.574,4.8895,46714569.0],["2008-07-08",4.844,5.1709,4.7019,5.1425,35835385.0],["2008-07-09",5.1454,5.1482,4.5541,4.6422,30201052.0],["2008-07-10",4.5313,4.6905,4.1987,4.4745,30371730.0],["2008-07-11",4.2527,4.7843,3.5108,4.5455,52486283.0],["2008-07-14",4.6223,4.9293,4.3437,4.4233,25929066.0],["2008-07-15",4.3153,4.6081,4.1504,4.3011,30432727.0],["2008-07-16",4.3011,4.8156,4.2954,4.8156,22295863.0],["2008-07-17",4.9037,5.3131,4.7701,5.2107,36661634.0],["2008-07-18",5.1766,5.2676,4.9066,5.1084,20762839.0],["2008-07-21",5.1084,5.3415,5.0061,5.2164,22363015.0],["2008-07-22",5.1311,5.2846,4.8383,5.2818,22599166.0],["2008-07-23",5.3102,5.5348,5.0146,5.4268,29031488.0],["2008-07-24",5.1994,5.4239,4.6536,4.6848,36486480.0],["2008-07-25",4.7388,5.0032,4.5939,4.8327,15847872.0],["2008-07-28",4.8639,5.0089,4.6365,4.682,15775124.0],["2008-07-29",4.736,4.9321,4.6166,4.8327,21425125.0],["2008-07-30",4.8724,4.9918,4.6223,4.9179,18640836.0],["2008-07-31",4.8725,4.9833,4.7332,4.8696,17418669.0],["2008-08-01",4.9407,5.0032,4.6962,4.8895,14503153.0],["2008-08-04",4.9378,5.0316,4.7133,4.8753,14486085.0],["2008-08-05",4.9151,4.9947,4.79,4.9606,15752180.0],["2008-08-06",4.935,4.9975,4.8042,4.9321,13295536.0],["2008-08-07",4.8639,4.9293,4.6962,4.7417,23331123.0],["2008-08-08",4.6877,4.8639,4.6052,4.7616,23651214.0],["2008-08-11",4.7019,5.0487,4.6052,4.8895,22008788.0],["2008-08-12",4.8412,4.8611,4.5711,4.6109,16168243.0],["2008-08-13",4.5825,4.6337,4.321,4.4603,21854898.0],["2008-08-14",4.3693,4.6109,4.3494,4.5967,13124579.0],["2008-08-15",4.6251,4.6337,4.5029,4.591,13455862.0],["2008-08-18",4.5484,4.591,4.392,4.3977,9399881.0],["2008-08-19",4.3636,4.3636,3.6387,3.6956,42805483.0],["2008-08-20",3.778,4.1248,3.5591,4.0736,53341632.0],["2008-08-21",3.9798,4.0509,3.8889,3.994,21849302.0],["2008-08-22",4.0594,4.193,3.8832,4.1675,21910578.0],["2008-08-25",4.1106,4.1163,4.0083,4.0452,10918356.0],["2008-08-26",4.0594,4.3579,4.0111,4.3323,15555201.0],["2008-08-27",4.4091,4.5427,4.3067,4.537,19443302.0],["2008-08-28",4.6052,4.8184,4.6052,4.8184,22666878.0],["2008-08-29",4.645,4.8128,4.6422,4.6934,9787124.0],["2008-09-02",4.79,4.9179,4.7218,4.8639,15623472.0],["2008-09-03",4.8952,4.9265,4.7133,4.9208,13931242.0],["2008-09-04",4.8156,4.9606,4.6081,4.6422,17897407.0],["2008-09-05",4.6194,4.8668,4.4745,4.8554,18735968.0],["2008-09-08",5.0828,5.3785,4.8071,4.8469,37324481.0],["2008-09-09",4.8952,4.9407,4.3323,4.3323,31139781.0],["2008-09-10",4.2982,4.4716,4.2726,4.375,24269013.0],["2008-09-11",4.2584,4.3266,3.9827,4.1675,32408674.0],["2008-09-12",4.1476,4.2584,3.9144,4.122,33759269.0],["2008-09-15",3.7297,3.9798,3.525,3.525,40273852.0],["2008-09-16",3.5079,3.724,3.2691,3.6842,40752590.0],["2008-09-17",3.3118,3.5477,3.1867,3.2549,74570337.0],["2008-09-18",3.3658,3.6415,2.8427,3.5022,52091205.0],["2008-09-19",4.6848,4.7616,4.122,4.4773,47791799.0],["2008-09-22",4.4062,4.4773,4.122,4.2584,13091003.0],["2008-09-23",4.2584,4.4404,4.1788,4.2641,10175207.0],["2008-09-24",4.2641,4.3636,4.0367,4.2925,5961139.0],["2008-09-25",4.3295,4.3494,4.139,4.1447,9555450.0],["2008-09-26",4.0026,4.1504,3.9258,3.9486,15615358.0],["2008-09-29",3.9002,3.9059,2.6835,2.9564,40461598.0],["2008-09-30",3.1498,3.5875,2.8427,3.5079,21078453.0],["2008-10-01",3.326,3.4198,2.3737,2.3737,45734989.0],["2008-10-02",2.5442,2.8086,2.3623,2.6437,76467102.0],["2008-10-03",2.8399,3.326,2.8257,2.8456,30708330.0],["2008-10-06",2.7688,2.9849,2.4135,2.7262,31330325.0],["2008-10-07",2.9564,3.0474,2.4533,2.4959,33525356.0],["2008-10-08",2.3708,2.5755,2.0212,2.2315,27402213.0],["2008-10-09",2.2429,2.3453,1.1911,1.8194,69535616.0],["2008-10-10",1.6516,2.5272,1.5635,2.1946,79175286.0],["2008-10-13",2.4675,2.4931,2.2458,2.422,33336211.0],["2008-10-14",2.7717,3.3402,2.7148,3.2691,47038297.0],["2008-10-15",2.9962,3.1668,2.3737,2.5755,47932538.0],["2008-10-16",2.6381,3.3033,2.5016,3.1924,54036095.0],["2008-10-17",2.9024,3.2407,2.8569,2.9309,23901076.0],["2008-10-20",3.0275,3.0815,2.7063,3.0503,17144185.0],["2008-10-21",2.965,3.2862,2.965,3.0559,12347574.0],["2008-10-22",2.982,3.0105,2.7006,2.7006,19514091.0],["2008-10-23",2.6409,2.7546,2.007,2.7006,30954274.0],["2008-10-24",2.3993,2.658,2.3453,2.5926,20696806.0],["2008-10-27",2.5215,2.6295,2.3708,2.3964,18544584.0],["2008-10-28",2.4874,2.7063,2.3026,2.6864,18800322.0],["2008-10-29",2.7034,2.9678,2.5329,2.8712,33134755.0],["2008-10-30",2.9849,3.0304,2.8427,2.8996,17595503.0],["2008-10-31",2.9138,3.0474,2.8768,3.0332,16878375.0],["2008-11-03",2.9508,3.0019,2.8626,2.8797,8555724.0],["2008-11-04",2.9564,3.2293,2.9337,3.2123,16021348.0],["2008-11-05",3.1071,3.2038,2.9024,2.9422,12924801.0],["2008-11-06",2.9763,3.1697,2.8427,2.8797,25795042.0],["2008-11-07",2.8854,2.9962,2.8427,2.9849,14943838.0],["2008-11-10",3.0758,3.1924,2.5698,2.6665,29185378.0],["2008-11-11",2.6267,2.7432,2.2827,2.3481,24941092.0],["2008-11-12",2.277,2.3254,2.0638,2.0752,27075966.0],["2008-11-13",2.1008,2.3879,1.8023,2.3225,28376477.0],["2008-11-14",2.2458,2.4561,2.0809,2.1122,14474054.0],["2008-11-17",2.169,2.2173,1.8876,1.9075,14204886.0],["2008-11-18",1.8762,1.8904,1.663,1.754,21914496.0],["2008-11-19",1.7255,1.7511,1.6147,1.6516,21415612.0],["2008-11-20",1.5777,1.8762,1.4214,1.5607,35632810.0],["2008-11-21",1.6374,1.8648,1.5521,1.8307,29132776.0],["2008-11-24",1.862,2.2799,1.7341,2.2458,26038748.0],["2008-11-25",2.5471,3.0929,2.5386,2.7404,45397270.0],["2008-11-26",2.7091,2.712,2.5727,2.6835,20536760.0],["2008-11-28",2.6807,2.7233,2.5613,2.6182,5992197.0],["2008-12-01",2.5442,2.567,2.0496,2.0752,18717501.0],["2008-12-02",2.1747,2.1747,1.9444,2.1178,15849831.0],["2008-12-03",2.0041,2.2088,1.97,2.1491,15373051.0],["2008-12-04",2.1093,2.1775,1.9643,2.0013,16012115.0],["2008-12-05",1.9558,2.1605,1.8876,2.1605,19974642.0],["2008-12-08",2.2543,2.584,2.2458,2.4305,22496759.0],["2008-12-09",2.3879,2.584,2.3595,2.4732,16570036.0],["2008-12-10",2.5215,2.6835,2.459,2.6608,16000643.0],["2008-12-11",2.5983,2.6352,2.2742,2.3168,15601368.0],["2008-12-12",2.223,2.4021,2.2031,2.3566,12044271.0],["2008-12-15",2.3623,2.405,2.1832,2.2486,11151429.0],["2008-12-16",2.2969,2.6238,2.2713,2.6011,18629923.0],["2008-12-17",2.53,2.7319,2.5016,2.6381,16440768.0],["2008-12-18",2.6551,2.6892,2.4902,2.5045,12738734.0],["2008-12-19",2.5329,2.5727,2.3282,2.5045,14485246.0],["2008-12-22",2.5016,2.5499,2.3225,2.3566,13106671.0],["2008-12-23",2.3708,2.4476,2.2998,2.3168,7565232.0],["2008-12-24",2.331,2.3453,2.2628,2.3424,2375782.0],["2008-12-26",2.3481,2.4078,2.3197,2.3566,3817591.0],["2008-12-29",2.3282,2.3993,2.2458,2.3794,13221949.0],["2008-12-30",2.4106,2.4931,2.2998,2.476,9355393.0],["2008-12-31",2.4703,2.5585,2.4362,2.53,6986606.0],["2009-01-02",2.5329,2.6153,2.4703,2.5784,8435690.0],["2009-01-05",2.5414,2.8797,2.4846,2.7631,16939931.0],["2009-01-06",2.8626,3.0702,2.7916,3.0616,23723123.0],["2009-01-07",2.9536,3.0417,2.8967,2.9962,24294474.0],["2009-01-08",2.9678,2.9962,2.7688,2.8911,24289718.0],["2009-01-09",2.8768,3.1242,2.8768,3.0275,19827188.0],["2009-01-12",2.9621,3.3402,2.8939,3.2123,40802395.0],["2009-01-13",3.1526,3.4028,3.1327,3.3374,26669976.0],["2009-01-14",3.1782,3.3942,3.0929,3.2834,28314921.0],["2009-01-15",3.2208,3.4596,3.1128,3.272,32147621.0],["2009-01-16",3.3402,3.5165,3.2066,3.2691,29480008.0],["2009-01-20",3.2976,3.5335,3.0332,3.1185,36248090.0],["2009-01-21",3.1412,3.3971,3.019,3.326,32452043.0],["2009-01-22",3.2123,3.2464,2.4846,2.9138,39615763.0],["2009-01-23",2.7518,2.8768,2.6153,2.7717,27473562.0],["2009-01-26",2.7774,2.8967,2.6068,2.6636,13374160.0],["2009-01-27",2.7461,2.7489,2.6068,2.6835,17377539.0],["2009-01-28",2.9849,3.0616,2.8143,3.0503,31319413.0],["2009-01-29",3.0673,3.2635,2.8825,3.1867,21720874.0],["2009-01-30",3.1952,3.3914,3.1867,3.2549,20150077.0],["2009-02-02",3.164,3.4028,3.0588,3.3175,20399938.0],["2009-02-03",3.3601,3.3971,3.1867,3.1952,24107288.0],["2009-02-04",3.235,3.3885,2.5244,2.5585,67348699.0],["2009-02-05",2.5556,2.6978,2.4249,2.6039,42677055.0],["2009-02-06",2.6693,2.874,2.6324,2.8427,35034877.0],["2009-02-09",2.8996,2.928,2.6381,2.7347,21115107.0],["2009-02-10",2.6779,2.7347,2.4846,2.4874,33676728.0],["2009-02-11",2.5045,2.6437,2.4817,2.6238,14477971.0],["2009-02-12",2.5073,2.6722,2.476,2.5528,20792498.0],["2009-02-13",2.7489,2.7489,2.4362,2.4703,16615923.0],["2009-02-17",2.3538,2.3708,2.1861,2.26,29006306.0],["2009-02-18",2.277,2.368,2.1491,2.2514,23378409.0],["2009-02-19",2.2969,2.3026,2.1122,2.1633,18606980.0],["2009-02-20",2.061,2.206,1.9672,2.169,48995778.0],["2009-02-23",2.169,2.2628,2.0468,2.061,16474064.0],["2009-02-24",2.0752,2.4732,2.061,2.4533,23616519.0],["2009-02-25",2.4618,2.5272,2.2429,2.3851,21730387.0],["2009-02-26",2.4675,2.4675,1.3418,1.6488,269657810.0],["2009-02-27",1.4526,1.5265,1.2991,1.3077,91412339.0],["2009-03-02",1.2565,1.3219,1.0376,1.066,72781016.0],["2009-03-03",1.1399,1.1911,0.9921,1.0689,48919113.0],["2009-03-04",1.1769,1.2053,1.0547,1.1314,25373103.0],["2009-03-05",1.0888,1.1144,0.9438,0.9608,24378694.0],["2009-03-06",0.9665,1.0205,0.8841,0.9324,19533677.0],["2009-03-09",0.9097,0.9893,0.8841,0.9068,23286915.0],["2009-03-10",1.0376,1.1144,0.9523,1.1087,36517258.0],["2009-03-11",1.1428,1.1826,1.0262,1.1229,25045737.0],["2009-03-12",1.1172,1.248,1.0319,1.2394,20294174.0],["2009-03-13",1.2394,1.2707,1.1456,1.2536,15151170.0],["2009-03-16",1.2764,1.3077,1.1684,1.1826,25764544.0],["2009-03-17",1.2053,1.2707,1.1684,1.2679,12392902.0],["2009-03-18",1.2508,1.3332,1.1939,1.3332,31382928.0],["2009-03-19",1.3702,1.3816,1.2252,1.2252,26447535.0],["2009-03-20",1.2565,1.2821,1.1655,1.1996,22246338.0],["2009-03-23",1.248,1.3418,1.211,1.3389,29791145.0],["2009-03-24",1.2082,1.3389,1.1229,1.1684,31684552.0],["2009-03-25",1.2195,1.2195,0.9779,1.0149,41184042.0],["2009-03-26",1.0746,1.2565,1.0319,1.174,58859567.0],["2009-03-27",1.1485,1.3276,1.1144,1.2707,49177928.0],["2009-03-30",1.2252,1.3048,1.0859,1.2366,33388814.0],["2009-03-31",1.2735,1.4214,1.2366,1.4072,32362507.0],["2009-04-01",1.3702,1.4128,1.3389,1.3787,18124045.0],["2009-04-02",1.4072,1.572,1.3986,1.4413,44509465.0],["2009-04-03",1.41,1.555,1.41,1.5209,43152435.0],["2009-04-06",1.6005,1.6658,1.5351,1.5806,26917040.0],["2009-04-07",1.5351,1.6459,1.464,1.6005,21460940.0],["2009-04-08",1.6204,1.7597,1.6061,1.6431,26684806.0],["2009-04-09",1.717,1.9046,1.663,1.9018,36681220.0],["2009-04-13",1.862,1.9558,1.7909,1.7966,24270132.0],["2009-04-14",1.7426,1.7881,1.6232,1.6289,24390446.0],["2009-04-15",1.6289,1.7341,1.5692,1.7056,20586845.0],["2009-04-16",1.7767,1.7767,1.5919,1.6744,21782150.0],["2009-04-17",1.6857,1.6857,1.3389,1.3986,53566871.0],["2009-04-20",1.3816,1.4043,1.2138,1.2366,33842370.0],["2009-04-21",1.1826,1.3929,1.1428,1.3844,43285899.0],["2009-04-22",1.3133,1.4356,1.2735,1.3077,31650976.0],["2009-04-23",1.4214,1.4214,1.2565,1.3503,34602866.0],["2009-04-24",1.3617,1.464,1.3475,1.3759,31194902.0],["2009-04-27",1.4043,1.4356,1.1684,1.2622,38346030.0],["2009-04-28",1.2423,1.3617,1.2423,1.3162,14989446.0],["2009-04-29",1.3304,1.4327,1.3247,1.4214,17900765.0],["2009-04-30",1.4498,1.4782,1.373,1.373,15671318.0],["2009-05-01",1.4043,1.5322,1.3645,1.4953,17590466.0],["2009-05-04",1.5237,1.6772,1.4953,1.6772,31662168.0],["2009-05-05",1.6459,1.7,1.5834,1.6573,16365222.0],["2009-05-06",1.6971,1.7454,1.5948,1.7369,28176140.0],["2009-05-07",1.7852,1.7909,1.5948,1.5976,32271572.0],["2009-05-08",1.6431,1.8961,1.6232,1.8876,37306294.0],["2009-05-11",1.808,1.8194,1.5834,1.663,44746455.0],["2009-05-12",1.7,1.7284,1.4555,1.6914,37663318.0],["2009-05-13",1.6516,1.6545,1.5038,1.5408,27868080.0],["2009-05-14",1.4868,1.6204,1.4839,1.5806,18427908.0],["2009-05-15",1.5806,1.6346,1.5294,1.5777,21470733.0],["2009-05-18",1.6204,1.6573,1.5834,1.6374,27449499.0],["2009-05-19",1.6061,1.6488,1.5635,1.5806,24757543.0],["2009-05-20",1.6033,1.7483,1.5862,1.6829,30733792.0],["2009-05-21",1.6431,1.8847,1.6374,1.8506,52286506.0],["2009-05-22",1.8364,1.8734,1.6346,1.6403,22167435.0],["2009-05-26",1.6346,1.825,1.5806,1.7767,25067282.0],["2009-05-27",1.7739,1.8108,1.7113,1.7227,21613711.0],["2009-05-28",1.754,1.8336,1.7028,1.7995,29208882.0],["2009-05-29",1.8023,1.8876,1.7568,1.879,48798239.0],["2009-06-01",1.9046,1.9245,1.8336,1.8961,25072598.0],["2009-06-02",1.8989,1.9018,1.7398,1.7511,29028690.0],["2009-06-03",1.7426,1.7767,1.6346,1.6573,28568140.0],["2009-06-04",1.7056,1.8705,1.6857,1.8591,26186482.0],["2009-06-05",1.9046,1.9046,1.7995,1.879,21176103.0],["2009-06-08",2.1377,2.3453,2.0553,2.2543,157049502.0],["2009-06-09",2.2657,2.2884,2.1463,2.2486,60327118.0],["2009-06-10",2.2713,2.331,2.223,2.3168,42168938.0],["2009-06-11",2.3055,2.4846,2.3026,2.3907,49083355.0],["2009-06-12",2.3879,2.5158,2.3737,2.4703,25946134.0],["2009-06-15",2.4419,2.5215,2.3168,2.3197,27001260.0],["2009-06-16",2.3851,2.4391,2.2657,2.3168,21659878.0],["2009-06-17",2.3026,2.314,2.0837,2.1861,33812151.0],["2009-06-18",2.4334,2.4732,2.2486,2.3055,88928834.0],["2009-06-19",2.368,2.5187,2.3254,2.4874,55003644.0],["2009-06-22",2.422,2.4988,2.1747,2.2401,49906527.0],["2009-06-23",2.2827,2.3794,2.2458,2.368,31257297.0],["2009-06-24",2.4163,2.4618,2.331,2.368,25746357.0],["2009-06-25",2.4448,2.6807,2.4163,2.6153,57970083.0],["2009-06-26",2.6182,2.6608,2.5442,2.6352,40950409.0],["2009-06-29",2.7461,2.9763,2.7177,2.8569,71188115.0],["2009-06-30",2.8996,2.9678,2.8456,2.9195,40621364.0],["2009-07-01",2.9309,2.9536,2.7973,2.82,35548590.0],["2009-07-02",2.7404,2.7774,2.6608,2.6608,26780497.0],["2009-07-06",2.6494,2.7205,2.5926,2.712,25029229.0],["2009-07-07",2.7148,2.7148,2.5386,2.5499,25058328.0],["2009-07-08",2.5528,2.6409,2.4021,2.5187,32331729.0],["2009-07-09",2.5585,2.6267,2.5016,2.5727,18446095.0],["2009-07-10",2.5499,2.5727,2.4902,2.5499,10756911.0],["2009-07-13",2.584,2.6892,2.5414,2.6864,22353222.0],["2009-07-14",2.6978,2.7063,2.621,2.6864,11841975.0],["2009-07-15",2.729,2.7745,2.5215,2.7205,35260676.0],["2009-07-16",2.7063,2.8115,2.6437,2.7916,18491982.0],["2009-07-17",2.729,2.8143,2.7233,2.7575,12275386.0],["2009-07-20",2.8001,2.8427,2.7347,2.783,16079546.0],["2009-07-21",2.7944,2.8143,2.6153,2.7034,25241318.0],["2009-07-22",2.6182,2.8569,2.567,2.658,51456059.0],["2009-07-23",2.658,2.7575,2.5414,2.5613,51108548.0],["2009-07-24",2.5016,2.6381,2.4305,2.6096,19447219.0],["2009-07-27",2.5869,2.6494,2.5386,2.6011,14036447.0],["2009-07-28",2.5897,2.5983,2.4675,2.5215,22725076.0],["2009-07-29",2.5073,2.5215,2.4675,2.4988,15169357.0],["2009-07-30",2.5442,2.5812,2.5215,2.5755,18123485.0],["2009-07-31",2.5243,2.584,2.5101,2.5272,17110889.0],["2009-08-03",2.5755,2.6011,2.3822,2.4561,29004628.0],["2009-08-04",2.4192,2.5073,2.4078,2.4874,15942165.0],["2009-08-05",2.4504,2.6437,2.4419,2.6153,28520574.0],["2009-08-06",2.6551,2.6864,2.5698,2.6068,22547963.0],["2009-08-07",2.6437,2.7262,2.6182,2.6921,19777383.0],["2009-08-10",2.6864,2.6892,2.6153,2.6409,10126242.0],["2009-08-11",2.6153,2.6381,2.5243,2.5613,14528335.0],["2009-08-12",2.5386,2.584,2.4817,2.5045,15308977.0],["2009-08-13",2.5386,2.5641,2.476,2.5158,12045670.0],["2009-08-14",2.4959,2.5158,2.4362,2.4874,12786300.0],["2009-08-17",2.4277,2.4448,2.3424,2.3509,13697889.0],["2009-08-18",2.3652,2.4192,2.3509,2.3993,7611120.0],["2009-08-19",2.3481,2.3737,2.3225,2.3595,10601342.0],["2009-08-20",2.368,2.4305,2.3424,2.4305,8691148.0],["2009-08-21",2.4448,2.4988,2.4305,2.4789,11224737.0],["2009-08-24",2.5016,2.6779,2.4874,2.6068,23915066.0],["2009-08-25",2.6466,2.6494,2.584,2.6437,21911418.0],["2009-08-26",2.6068,2.6068,2.5016,2.5215,15369694.0],["2009-08-27",2.5386,2.5414,2.4448,2.5329,12876396.0],["2009-08-28",2.5357,2.5528,2.4561,2.5499,12054064.0],["2009-08-31",2.5045,2.5442,2.4874,2.53,19546268.0],["2009-09-01",2.513,2.5641,2.3424,2.3481,17578715.0],["2009-09-02",2.3367,2.3652,2.3083,2.3225,12450820.0],["2009-09-03",2.3737,2.4021,2.3396,2.4021,12330226.0],["2009-09-04",2.3993,2.4334,2.3737,2.4163,9071676.0],["2009-09-08",2.4647,2.4846,2.4334,2.4732,9275370.0],["2009-09-09",2.4789,2.5784,2.4419,2.5272,19463448.0],["2009-09-10",2.5215,2.7859,2.4732,2.6949,35194363.0],["2009-09-11",2.6835,2.7489,2.6011,2.6295,14902708.0],["2009-09-14",2.5926,2.6011,2.4789,2.4931,24986140.0],["2009-09-15",2.5016,2.5442,2.4647,2.4647,15998684.0],["2009-09-16",2.4988,2.6409,2.476,2.6267,28285542.0],["2009-09-17",2.6125,2.6352,2.4647,2.5556,30797026.0],["2009-09-18",2.5641,2.5698,2.4902,2.5045,15685028.0],["2009-09-21",2.4703,2.5158,2.3765,2.5016,27424317.0],["2009-09-22",2.53,2.53,2.4504,2.513,14683624.0],["2009-09-23",2.513,2.513,2.422,2.4533,14374725.0],["2009-09-24",2.4647,2.53,2.3907,2.5158,35270469.0],["2009-09-25",2.4959,2.53,2.3936,2.4902,24373658.0],["2009-09-28",2.4988,2.5101,2.4334,2.5016,14423410.0],["2009-09-29",2.53,2.6039,2.5215,2.5329,23432411.0],["2009-09-30",2.5414,2.5727,2.459,2.4789,18078717.0],["2009-10-01",2.4561,2.4732,2.3367,2.3481,19539833.0],["2009-10-02",2.3083,2.4078,2.277,2.3396,19371953.0],["2009-10-05",2.3453,2.3936,2.314,2.3936,13457541.0],["2009-10-06",2.4135,2.4732,2.4021,2.4533,14586534.0],["2009-10-07",2.4391,2.5329,2.422,2.5243,10601342.0],["2009-10-08",2.5386,2.6267,2.5329,2.5954,17731486.0],["2009-10-09",2.5869,2.6039,2.5187,2.5784,9928143.0],["2009-10-12",2.567,2.6096,2.5357,2.5556,9057686.0],["2009-10-13",2.5357,2.5585,2.5016,2.5158,7214083.0],["2009-10-14",2.5613,2.7376,2.5499,2.7205,23403871.0],["2009-10-15",2.7063,2.7489,2.6494,2.7177,14069183.0],["2009-10-16",2.6722,2.7006,2.5727,2.6096,22058033.0],["2009-10-19",2.6182,2.6494,2.5585,2.5727,13126817.0],["2009-10-20",2.5556,2.5926,2.5045,2.53,14658442.0],["2009-10-21",2.8569,3.2805,2.8484,3.0531,128527529.0],["2009-10-22",3.1441,3.164,2.9621,3.1185,44512263.0],["2009-10-23",3.1327,3.2265,3.0957,3.127,21528092.0],["2009-10-26",3.1554,3.2862,3.0559,3.1014,24771533.0],["2009-10-27",3.1213,3.1242,2.9365,2.9735,18734289.0],["2009-10-28",2.9906,3.0389,2.8569,2.8683,14761129.0],["2009-10-29",2.8712,3.0048,2.8712,2.9223,27729579.0],["2009-10-30",2.8967,2.9053,2.7063,2.7575,25237680.0],["2009-11-02",2.7745,2.8683,2.675,2.7717,14305894.0],["2009-11-03",2.7233,2.8427,2.6381,2.8371,19781580.0],["2009-11-04",2.8683,2.9138,2.7603,2.7745,15396555.0],["2009-11-05",2.7859,2.8569,2.7319,2.8399,14689220.0],["2009-11-06",2.7916,2.9053,2.7745,2.8712,13103034.0],["2009-11-09",2.9166,3.0588,2.8854,3.0559,15096329.0],["2009-11-10",3.0304,3.0559,2.9621,3.0019,9644986.0],["2009-11-11",3.0247,3.073,2.9877,3.0247,6160077.0],["2009-11-12",2.9763,3.019,2.9053,2.9138,7960030.0],["2009-11-13",2.9138,2.9621,2.8825,2.9053,7259131.0],["2009-11-16",2.9394,3.0019,2.9138,2.9735,8230597.0],["2009-11-17",2.9593,3.0673,2.9223,3.0559,9315661.0],["2009-11-18",3.1554,3.3089,3.127,3.272,21919252.0],["2009-11-19",3.2123,3.2208,3.0957,3.1156,15927615.0],["2009-11-20",3.0872,3.127,3.0446,3.0957,10126522.0],["2009-11-23",3.1213,3.164,3.0986,3.1611,8637986.0],["2009-11-24",3.1611,3.2322,3.0787,3.2208,13385912.0],["2009-11-25",3.2521,3.2663,3.2038,3.2208,6297459.0],["2009-11-27",3.1299,3.1668,3.0304,3.0474,6648608.0],["2009-11-30",3.0588,3.1213,3.0218,3.1185,9507044.0],["2009-12-01",3.1498,3.1981,3.0702,3.1981,8026343.0],["2009-12-02",3.2009,3.2322,3.1441,3.1895,11342812.0],["2009-12-03",3.2691,3.4426,3.2436,3.2834,23780482.0],["2009-12-04",3.3459,3.3829,3.1782,3.2464,16716091.0],["2009-12-07",3.2293,3.3288,3.1981,3.218,10249913.0],["2009-12-08",3.1725,3.2379,3.1156,3.1412,13317920.0],["2009-12-09",3.1498,3.1697,3.0844,3.1327,5812285.0],["2009-12-10",3.1554,3.2578,3.1355,3.2123,10918076.0],["2009-12-11",3.2094,3.3658,3.1952,3.3601,9932061.0],["2009-12-14",3.3715,3.4141,3.3431,3.4113,7178829.0],["2009-12-15",3.3999,3.3999,3.2862,3.2919,9146662.0],["2009-12-16",3.3232,3.3345,3.272,3.2805,11074764.0],["2009-12-17",3.2691,3.2862,3.1782,3.2066,7901272.0],["2009-12-18",3.2123,3.272,3.1526,3.2151,16639426.0],["2009-12-21",3.2208,3.2549,3.1156,3.1498,11629327.0],["2009-12-22",3.1753,3.1952,3.1156,3.1355,11772025.0],["2009-12-23",3.1668,3.235,3.1526,3.2123,8801948.0],["2009-12-24",3.2237,3.2947,3.218,3.2578,2975393.0],["2009-12-28",3.2549,3.2663,3.218,3.2322,5376077.0],["2009-12-29",3.235,3.3004,3.235,3.2691,6228348.0],["2009-12-30",3.2464,3.3061,3.2436,3.2805,5686096.0],["2009-12-31",3.2976,3.2976,3.2009,3.2038,4745688.0],["2010-01-04",3.2549,3.3317,3.218,3.2805,7181906.0],["2010-01-05",3.289,3.3345,3.2663,3.3232,9438773.0],["2010-01-06",3.3146,3.3431,3.3033,3.3431,8206534.0],["2010-01-07",3.326,3.4681,3.289,3.4539,11738449.0],["2010-01-08",3.4283,3.4454,3.2919,3.3089,11608902.0],["2010-01-11",3.3317,3.3374,3.2549,3.2635,11584839.0],["2010-01-12",3.2322,3.3004,3.218,3.2578,9976549.0],["2010-01-13",3.2407,3.289,3.1839,3.272,10658142.0],["2010-01-14",3.2123,3.3686,3.2123,3.2748,16134947.0],["2010-01-15",3.218,3.235,3.0332,3.0559,42100387.0],["2010-01-19",3.0645,3.2834,3.0645,3.2777,31303464.0],["2010-01-20",3.2578,3.488,3.1583,3.4028,38329242.0],["2010-01-21",3.3686,3.6643,3.3487,3.3573,44938398.0],["2010-01-22",3.3089,3.4397,2.9252,2.9564,40907879.0],["2010-01-25",3.0389,3.1043,2.9877,3.0275,18986668.0],["2010-01-26",3.0019,3.0588,2.9422,2.9564,11082318.0],["2010-01-27",2.9508,2.982,2.8854,2.9678,13359331.0],["2010-01-28",2.9707,3.0304,2.874,2.9309,10359875.0],["2010-01-29",2.9451,3.0616,2.9309,2.9934,15519667.0],["2010-02-01",3.0161,3.0417,2.9877,3.0275,10636877.0],["2010-02-02",3.0161,3.0844,2.9934,3.0815,11259152.0],["2010-02-03",3.0645,3.073,3.0133,3.0332,6638255.0],["2010-02-04",3.0048,3.0474,2.8797,2.8882,15376969.0],["2010-02-05",2.9195,2.9962,2.8456,2.982,16899640.0],["2010-02-08",2.9763,3.0616,2.9394,2.9508,11081479.0],["2010-02-09",2.9934,3.0673,2.9849,3.0474,11217742.0],["2010-02-10",3.0474,3.0702,2.9422,3.0304,7989969.0],["2010-02-11",3.0161,3.0929,2.9707,3.073,8703179.0],["2010-02-12",3.0446,3.1185,2.9877,3.1043,9156455.0],["2010-02-16",3.1299,3.1924,3.0815,3.1867,8379730.0],["2010-02-17",3.181,3.2123,3.1043,3.1696,8471225.0],["2010-02-18",3.1441,3.1668,3.0872,3.11,6982129.0],["2010-02-19",3.0901,3.2038,3.0901,3.1696,12113102.0],["2010-02-22",3.1753,3.2293,3.1469,3.2151,7150569.0],["2010-02-23",3.2123,3.2123,3.1043,3.1327,7608322.0],["2010-02-24",3.1441,3.1697,3.0559,3.1583,6783751.0],["2010-02-25",3.1213,3.1583,3.0758,3.1498,8651136.0],["2010-02-26",3.1554,3.1981,3.1412,3.1782,8121475.0],["2010-03-01",3.1952,3.1952,3.0673,3.1128,11411643.0],["2010-03-02",3.1156,3.2038,3.1128,3.2038,12335263.0],["2010-03-03",3.1981,3.2578,3.1725,3.2322,10379181.0],["2010-03-04",3.2322,3.3089,3.2123,3.3061,10891215.0],["2010-03-05",3.3118,3.4113,3.289,3.4113,12166264.0],["2010-03-08",3.3999,3.4937,3.3658,3.4937,14424529.0],["2010-03-09",3.4539,3.525,3.4369,3.471,11398213.0],["2010-03-10",3.4852,3.5136,3.4312,3.4653,14406902.0],["2010-03-11",3.4511,3.5762,3.4312,3.5648,16299469.0],["2010-03-12",3.5449,3.5591,3.4397,3.4738,10474873.0],["2010-03-15",3.4681,3.5193,3.3573,3.5022,12953061.0],["2010-03-16",3.5108,3.525,3.4625,3.5108,9461717.0],["2010-03-17",3.5307,3.6046,3.5136,3.5676,9310905.0],["2010-03-18",3.579,3.579,3.4852,3.488,11097707.0],["2010-03-19",3.2976,3.542,3.2805,3.2976,26642276.0],["2010-03-22",3.1668,3.3345,3.1611,3.3232,17231763.0],["2010-03-23",3.3232,3.3431,3.2777,3.3146,14139973.0],["2010-03-24",3.2947,3.4198,3.2862,3.3829,13629058.0],["2010-03-25",3.4028,3.471,3.4028,3.4255,18446934.0],["2010-03-26",3.4653,3.7865,3.4539,3.5762,43243370.0],["2010-03-29",3.6046,3.633,3.5762,3.6017,17045136.0],["2010-03-30",3.6046,3.6245,3.525,3.5676,11078681.0],["2010-03-31",3.5449,3.6103,3.5136,3.5591,11972082.0],["2010-04-01",3.6074,3.6387,3.5335,3.5619,14041763.0],["2010-04-05",3.5989,3.6415,3.5619,3.6273,9265857.0],["2010-04-06",3.616,3.633,3.5449,3.5591,14877526.0],["2010-04-07",3.5563,3.6103,3.4738,3.5108,9608892.0],["2010-04-08",3.5023,3.7666,3.4909,3.7467,19983596.0],["2010-04-09",3.7524,3.8917,3.7325,3.7467,22898552.0],["2010-04-12",3.7666,3.8377,3.7553,3.7922,12871639.0],["2010-04-13",3.7808,3.7922,3.6927,3.7012,9738159.0],["2010-04-14",3.7467,3.8576,3.7211,3.8405,12068613.0],["2010-04-15",3.8491,3.9059,3.8206,3.8604,9326294.0],["2010-04-16",3.8377,3.8519,3.5619,3.6046,23037613.0],["2010-04-19",3.6017,3.6842,3.5278,3.5961,18781295.0],["2010-04-20",3.616,3.6444,3.5534,3.6273,16952802.0],["2010-04-21",3.6273,3.7297,3.616,3.7297,18253313.0],["2010-04-22",3.832,3.9685,3.7467,3.8292,26901371.0],["2010-04-23",3.8405,3.8434,3.7268,3.7922,9613648.0],["2010-04-26",3.7496,3.7638,3.5904,3.6074,14732309.0],["2010-04-27",3.5847,3.6501,3.4141,3.4312,18418674.0],["2010-04-28",3.4795,3.5335,3.4426,3.5221,12645841.0],["2010-04-29",3.5506,3.6103,3.5193,3.5932,13106671.0],["2010-04-30",3.5733,3.7496,3.4767,3.4795,13582891.0],["2010-05-03",3.5136,3.6501,3.4937,3.6387,11159543.0],["2010-05-04",3.5733,3.6074,3.4426,3.4738,18040385.0],["2010-05-05",3.4397,3.4653,3.2862,3.3232,23055800.0],["2010-05-06",3.3033,3.4056,2.9422,3.1668,20527247.0],["2010-05-07",3.1583,3.2265,2.9991,3.1384,28453701.0],["2010-05-10",3.2834,3.434,3.2322,3.4283,25439976.0],["2010-05-11",3.3516,3.4312,3.2862,3.2947,14582616.0],["2010-05-12",3.3146,3.417,3.3004,3.4056,8179393.0],["2010-05-13",3.3885,3.5051,3.3885,3.4426,10308951.0],["2010-05-14",3.4084,3.417,3.3146,3.3459,12133807.0],["2010-05-17",3.363,3.3686,3.2123,3.3146,15511552.0],["2010-05-18",3.3232,3.3829,3.1867,3.2237,10970398.0],["2010-05-19",3.2038,3.2606,3.1128,3.2009,12133807.0],["2010-05-20",3.1128,3.1412,2.9479,2.9621,15146693.0],["2010-05-21",2.8882,3.0304,2.8001,2.9564,26230690.0],["2010-05-24",2.9707,3.0161,2.9053,2.911,16779046.0],["2010-05-25",2.8456,2.9536,2.8115,2.9536,23026980.0],["2010-05-26",3.0218,3.289,2.9252,3.1156,32804032.0],["2010-05-27",3.1782,3.3118,3.1668,3.2691,21015218.0],["2010-05-28",3.2549,3.272,3.1469,3.1583,15187544.0],["2010-06-01",3.127,3.1697,3.0901,3.0901,12508179.0],["2010-06-02",3.1441,3.2237,3.0872,3.2123,13865209.0],["2010-06-03",3.2151,3.3601,3.2151,3.2663,11484391.0],["2010-06-04",3.1441,3.1839,3.11,3.127,16539258.0],["2010-06-07",3.1498,3.1839,2.9508,2.9508,21877562.0],["2010-06-08",2.9707,3.0673,2.8967,3.0645,14158160.0],["2010-06-09",3.0957,3.2038,3.0872,3.127,17676645.0],["2010-06-10",3.218,3.2862,3.1526,3.2663,19181129.0],["2010-06-11",3.2123,3.289,3.1867,3.2862,11754958.0],["2010-06-14",3.326,3.3288,3.2322,3.2379,13040639.0],["2010-06-15",3.2862,3.4227,3.2407,3.4056,19103625.0],["2010-06-16",3.3772,3.3971,3.3345,3.3743,9883935.0],["2010-06-17",3.3743,3.4198,3.3118,3.4141,11669059.0],["2010-06-18",3.4255,3.4397,3.3374,3.3885,11168777.0],["2010-06-21",3.4369,3.5108,3.3914,3.4113,13178300.0],["2010-06-22",3.3999,3.4539,3.3004,3.3914,15597171.0],["2010-06-23",3.3885,3.4539,3.3431,3.4227,9679121.0],["2010-06-24",3.3942,3.4198,3.2521,3.2635,12935154.0],["2010-06-25",3.3061,3.3459,3.2151,3.2976,15804223.0],["2010-06-28",3.3601,3.363,3.2834,3.326,10506210.0],["2010-06-29",3.272,3.272,2.9991,3.0247,20410011.0],["2010-06-30",3.0247,3.1071,2.9337,2.9536,12094915.0],["2010-07-01",2.9422,2.9934,2.8569,2.9337,12008456.0],["2010-07-02",2.9707,2.982,2.874,2.9422,10079795.0],["2010-07-06",2.9991,3.1128,2.9081,2.9337,15036732.0],["2010-07-07",2.9508,3.11,2.9508,3.0929,9998653.0],["2010-07-08",3.11,3.1782,3.0957,3.1668,7377766.0],["2010-07-09",3.181,3.2322,3.1498,3.2123,6533890.0],["2010-07-12",3.2038,3.2549,3.1839,3.2208,9751310.0],["2010-07-13",3.2691,3.3402,3.2265,3.3175,9228084.0],["2010-07-14",3.3033,3.3146,3.2208,3.2549,10176326.0],["2010-07-15",3.2578,3.2805,3.1839,3.2635,11685008.0],["2010-07-16",3.2464,3.2663,3.0986,3.1071,10690598.0],["2010-07-19",3.1213,3.235,3.1014,3.2208,11051540.0],["2010-07-20",3.1498,3.3146,3.1299,3.3146,13589886.0],["2010-07-21",3.3544,3.3544,2.911,2.9394,44382995.0],["2010-07-22",2.965,3.073,2.9309,3.0588,16007078.0],["2010-07-23",3.0332,3.1213,2.9906,3.1071,16124594.0],["2010-07-26",3.0986,3.1725,3.0787,3.1498,13850939.0],["2010-07-27",3.181,3.2322,3.1498,3.1895,11263349.0],["2010-07-28",3.4397,3.4482,3.2578,3.2777,21042639.0],["2010-07-29",3.3175,3.3857,3.2436,3.3715,16786601.0],["2010-07-30",3.3288,3.4283,3.3175,3.4113,22643375.0],["2010-08-02",3.4767,3.4909,3.4084,3.4909,13024690.0],["2010-08-03",3.4738,3.488,3.3374,3.3686,15731755.0],["2010-08-04",3.38,3.4028,3.2805,3.3288,11580083.0],["2010-08-05",3.3033,3.3487,3.2947,3.3402,6251851.0],["2010-08-06",3.3004,3.4482,3.2976,3.4454,14308972.0],["2010-08-09",3.4653,3.4966,3.4227,3.4966,9178000.0],["2010-08-10",3.4426,3.4738,3.3829,3.4596,11921439.0],["2010-08-11",3.3885,3.4056,3.3288,3.3487,13459779.0],["2010-08-12",3.3004,3.3118,3.2606,3.3004,10704309.0],["2010-08-13",3.2947,3.3715,3.2919,3.3175,7566352.0],["2010-08-16",3.3004,3.4283,3.2521,3.3857,9129035.0],["2010-08-17",3.417,3.4227,3.363,3.3885,8312019.0],["2010-08-18",3.3772,3.3999,3.3402,3.3544,8422260.0],["2010-08-19",3.3317,3.3459,3.2492,3.2606,10716340.0],["2010-08-20",3.2379,3.2777,3.1924,3.2521,7869095.0],["2010-08-23",3.2606,3.2805,3.2038,3.2094,6086769.0],["2010-08-24",3.1583,3.2407,3.1441,3.1498,10456406.0],["2010-08-25",3.1327,3.1924,3.1327,3.164,11010690.0],["2010-08-26",3.181,3.2151,3.1299,3.1469,9662613.0],["2010-08-27",3.1753,3.2151,3.1043,3.1981,10841411.0],["2010-08-30",3.1895,3.2322,3.1697,3.1924,10179404.0],["2010-08-31",3.1867,3.2009,3.1213,3.1412,11474878.0],["2010-09-01",3.1952,3.2606,3.1753,3.2578,11367435.0],["2010-09-02",3.2805,3.3033,3.2436,3.3033,6265282.0],["2010-09-03",3.3374,3.3544,3.2748,3.3544,9800275.0],["2010-09-07",3.3118,3.326,3.2464,3.2663,6479608.0],["2010-09-08",3.272,3.4397,3.2578,3.3601,14734268.0],["2010-09-09",3.4198,3.4227,3.3317,3.3743,10116449.0],["2010-09-10",3.3686,3.3999,3.3459,3.3686,4759118.0],["2010-09-13",3.4255,3.4767,3.4056,3.4454,9826296.0],["2010-09-14",3.4369,3.4767,3.1668,3.2748,39387446.0],["2010-09-15",3.235,3.2578,3.1981,3.2094,14172430.0],["2010-09-16",3.1952,3.2265,3.164,3.1895,8189186.0],["2010-09-17",3.2379,3.3743,3.235,3.3317,22333076.0],["2010-09-20",3.3658,3.4283,3.3345,3.4255,15031416.0],["2010-09-21",3.434,3.4994,3.4198,3.4539,8633509.0],["2010-09-22",3.4454,3.525,3.38,3.38,13916413.0],["2010-09-23",3.3601,3.4625,3.3118,3.4113,11167937.0],["2010-09-24",3.4596,3.4852,3.38,3.3999,16115081.0],["2010-09-27",3.4056,3.417,3.3658,3.3658,10870790.0],["2010-09-28",3.3857,3.4113,3.3317,3.3857,10026633.0],["2010-09-29",3.3573,3.38,3.3374,3.3544,6421130.0],["2010-09-30",3.38,3.4056,3.2805,3.2834,15019384.0],["2010-10-01",3.2834,3.3146,3.218,3.2606,9702065.0],["2010-10-04",3.2549,3.2549,3.1753,3.2009,9084267.0],["2010-10-05",3.2151,3.2748,3.1782,3.2436,11876391.0],["2010-10-06",3.2492,3.2663,3.2265,3.2549,7685267.0],["2010-10-07",3.2635,3.2635,3.181,3.1981,8710454.0],["2010-10-08",3.2066,3.2237,3.181,3.2066,7921977.0],["2010-10-11",3.2151,3.235,3.1725,3.1952,4744009.0],["2010-10-12",3.1924,3.2066,3.1554,3.1839,9242913.0],["2010-10-13",3.2208,3.2379,3.181,3.2066,10611415.0],["2010-10-14",3.1952,3.2293,3.1924,3.2265,9199264.0],["2010-10-15",3.2549,3.2691,3.1753,3.1895,7755496.0],["2010-10-18",3.1952,3.2094,3.1355,3.164,10851763.0],["2010-10-19",3.1327,3.181,3.1043,3.1441,12156191.0],["2010-10-20",3.1782,3.2663,3.1469,3.2379,12847297.0],["2010-10-21",3.2521,3.2834,3.2265,3.2407,6997238.0],["2010-10-22",3.2549,3.2919,3.2436,3.2805,6345025.0],["2010-10-25",3.3004,3.3601,3.289,3.3402,10350082.0],["2010-10-26",3.3203,3.3658,3.3033,3.3544,6669593.0],["2010-10-27",3.3089,3.363,3.289,3.3573,8174357.0],["2010-10-28",3.3772,3.4056,3.3516,3.3999,8599933.0],["2010-10-29",3.4056,3.4312,3.3772,3.3829,11656188.0],["2010-11-01",3.4113,3.4283,3.3516,3.3772,5760802.0],["2010-11-02",3.3971,3.4056,3.3374,3.3573,7425612.0],["2010-11-03",3.3516,3.3885,3.3232,3.3658,6606358.0],["2010-11-04",3.4028,3.488,3.363,3.4824,11815674.0],["2010-11-05",3.4824,3.6103,3.4767,3.6046,12660111.0],["2010-11-08",3.6046,3.6387,3.525,3.5591,14098842.0],["2010-11-09",3.5705,3.5875,3.4994,3.5079,5691132.0],["2010-11-10",3.5079,3.5307,3.4482,3.5221,10926750.0],["2010-11-11",3.4824,3.5079,3.4397,3.4596,6216876.0],["2010-11-12",3.4283,3.4511,3.3288,3.3573,9301951.0],["2010-11-15",3.3715,3.3999,3.2947,3.3345,9891210.0],["2010-11-16",3.3004,3.3089,3.2407,3.2777,13937957.0],["2010-11-17",3.2777,3.3402,3.2606,3.2748,5519335.0],["2010-11-18",3.3232,3.3487,3.3004,3.326,5305288.0],["2010-11-19",3.3232,3.3345,3.2606,3.3288,5063261.0],["2010-11-22",3.2976,3.3061,3.2748,3.2919,6877764.0],["2010-11-23",3.2436,3.2748,3.2151,3.2293,9805311.0],["2010-11-24",3.2492,3.3061,3.2436,3.2777,5079769.0],["2010-11-26",3.2464,3.2635,3.2293,3.235,2034985.0],["2010-11-29",3.218,3.2834,3.1839,3.2379,25651504.0],["2010-11-30",3.1924,3.3288,3.1867,3.2834,11913045.0],["2010-12-01",3.3487,3.417,3.3374,3.4084,15465385.0],["2010-12-02",3.4113,3.471,3.3743,3.4596,12751885.0],["2010-12-03",3.4482,3.4653,3.417,3.4454,4373554.0],["2010-12-06",3.4397,3.4397,3.3402,3.3772,14534491.0],["2010-12-07",3.417,3.4909,3.38,3.4625,17029747.0],["2010-12-08",3.4767,3.5051,3.4511,3.488,9506205.0],["2010-12-09",3.5221,3.5477,3.488,3.5108,6662598.0],["2010-12-10",3.525,3.5534,3.4596,3.4966,14372766.0],["2010-12-13",3.5108,3.5449,3.4852,3.5108,7497801.0],["2010-12-14",3.5193,3.5307,3.4625,3.4824,4524646.0],["2010-12-15",3.4824,3.4966,3.4255,3.4255,5400140.0],["2010-12-16",3.4568,3.4852,3.417,3.4198,6144128.0],["2010-12-17",3.4141,3.4369,3.3999,3.4283,12588482.0],["2010-12-20",3.6444,3.7354,3.5818,3.6444,25553854.0],["2010-12-21",3.6728,3.7069,3.6643,3.6899,15296386.0],["2010-12-22",3.7012,3.7126,3.6842,3.7098,6522418.0],["2010-12-23",3.6956,3.7183,3.6472,3.6472,7472898.0],["2010-12-27",3.6359,3.6586,3.6046,3.6415,6912459.0],["2010-12-28",3.6614,3.6757,3.6103,3.6302,12882552.0],["2010-12-29",3.6415,3.6586,3.5705,3.5705,6311449.0],["2010-12-30",3.5705,3.5847,3.5335,3.5477,7040887.0],["2010-12-31",3.5449,3.5875,3.5449,3.579,3609140.0],["2011-01-03",3.6188,3.687,3.6046,3.6501,13019654.0],["2011-01-04",3.6558,3.687,3.6273,3.6558,9555730.0],["2011-01-05",3.6273,3.6643,3.5847,3.6415,11489148.0],["2011-01-06",3.6472,3.8263,3.6302,3.7638,33240240.0],["2011-01-07",3.7808,3.9088,3.7808,3.8462,29251691.0],["2011-01-10",3.815,3.8462,3.7524,3.7922,10187798.0],["2011-01-11",3.8036,4.0111,3.7695,3.9571,20458976.0],["2011-01-12",4.0026,4.0452,3.9287,4.0253,24581269.0],["2011-01-13",4.0509,4.1532,3.9798,4.0054,22575383.0],["2011-01-14",4.0026,4.0736,4.0026,4.0594,9572797.0],["2011-01-18",4.0509,4.0708,4.0139,4.0481,10218016.0],["2011-01-19",4.0338,4.0651,3.8974,3.9287,14732869.0],["2011-01-20",3.7467,4.1362,3.741,4.0168,30574585.0],["2011-01-21",4.0481,4.1134,3.9997,4.0026,13869126.0],["2011-01-24",4.0083,4.0509,3.9656,3.9912,12991953.0],["2011-01-25",3.9685,4.0509,3.9457,4.031,11323786.0],["2011-01-26",4.0367,4.1305,4.0083,4.068,12914169.0],["2011-01-27",4.0651,4.1561,4.0395,4.1561,13888433.0],["2011-01-28",4.1561,4.1959,4.0822,4.0935,15272603.0],["2011-01-31",4.122,4.1618,4.0964,4.0964,10704029.0],["2011-02-01",4.1277,4.2954,4.1163,4.2726,18509609.0],["2011-02-02",4.2414,4.2584,4.1646,4.1731,8832167.0],["2011-02-03",4.1731,4.1788,4.085,4.1504,6869090.0],["2011-02-04",4.1532,4.1845,4.0708,4.1021,10739563.0],["2011-02-07",4.1248,4.1561,4.0623,4.0651,13002306.0],["2011-02-08",4.0822,4.2243,4.0594,4.2129,14073940.0],["2011-02-09",4.1845,4.2215,4.1532,4.2186,5849219.0],["2011-02-10",4.1788,4.2414,4.1675,4.2328,4865442.0],["2011-02-11",4.2016,4.2698,4.2016,4.2641,4716589.0],["2011-02-14",4.2442,4.3522,4.2442,4.3494,9503127.0],["2011-02-15",4.3153,4.3437,4.2499,4.2669,9810627.0],["2011-02-16",4.2783,4.3323,4.2499,4.3266,5189730.0],["2011-02-17",4.3067,4.338,4.2868,4.3067,6120065.0],["2011-02-18",4.3124,4.3266,4.2641,4.321,7071945.0],["2011-02-22",4.2499,4.2698,4.1191,4.122,9798316.0],["2011-02-23",4.1277,4.1646,3.9542,3.9997,11658986.0],["2011-02-24",4.0026,4.1561,3.9997,4.1305,11464525.0],["2011-02-25",4.1561,4.2527,4.1362,4.2527,8834685.0],["2011-02-28",4.2669,4.2897,4.1874,4.2129,11669898.0],["2011-03-01",4.2186,4.247,4.0765,4.0765,8753543.0],["2011-03-02",4.0509,4.1589,4.0481,4.1248,8073349.0],["2011-03-03",4.1731,4.3124,4.1731,4.2499,9701785.0],["2011-03-04",4.2357,4.2556,4.1333,4.1845,7236467.0],["2011-03-07",4.1987,4.2499,4.1277,4.176,15375290.0],["2011-03-08",4.1788,4.3636,4.1788,4.3522,15424255.0],["2011-03-09",4.3437,4.3608,4.2954,4.3124,26601705.0],["2011-03-10",4.2499,4.2641,4.1788,4.2016,9965637.0],["2011-03-11",4.1561,4.2641,4.122,4.247,9876101.0],["2011-03-14",4.2016,4.2158,4.068,4.1731,10354559.0],["2011-03-15",4.0253,4.1021,3.9912,4.0481,12946626.0],["2011-03-16",4.0338,4.0765,3.8974,3.9315,21015218.0],["2011-03-17",4.0026,4.1163,3.9884,4.1021,12373595.0],["2011-03-18",4.1902,4.2243,4.1049,4.1902,13488598.0],["2011-03-21",4.2556,4.2556,4.1646,4.2129,8867981.0],["2011-03-22",4.2215,4.23,4.176,4.2158,7508713.0],["2011-03-23",4.1873,4.2044,4.1078,4.176,7053198.0],["2011-03-24",4.2016,4.2158,4.0964,4.1959,7263608.0],["2011-03-25",4.2044,4.2755,4.1817,4.2584,6561590.0],["2011-03-28",4.2783,4.3181,4.2556,4.2982,11582321.0],["2011-03-29",4.2897,4.4119,4.284,4.4091,12841981.0],["2011-03-30",4.4318,4.4347,4.3721,4.4034,10945776.0],["2011-03-31",4.3807,4.4062,4.3437,4.3494,12672142.0],["2011-04-01",4.4688,4.4716,4.3067,4.3067,12482438.0],["2011-04-04",4.3096,4.3807,4.2812,4.3778,6371046.0],["2011-04-05",4.3721,4.4148,4.3522,4.3977,12936553.0],["2011-04-06",4.4119,4.429,4.3664,4.3977,4991072.0],["2011-04-07",4.3892,4.4318,4.3721,4.4091,6531651.0],["2011-04-08",4.429,4.4347,4.3238,4.3295,4903215.0],["2011-04-11",4.3465,4.3636,4.2897,4.2925,9648623.0],["2011-04-12",4.2669,4.3039,4.1845,4.1902,9779849.0],["2011-04-13",4.2328,4.2556,4.176,4.1845,6011783.0],["2011-04-14",4.1561,4.1703,4.1305,4.1476,5072494.0],["2011-04-15",4.1675,4.2072,4.122,4.2016,6177704.0],["2011-04-18",4.1447,4.1504,4.0935,4.1163,7973181.0],["2011-04-19",4.1191,4.1902,4.1021,4.1873,10704309.0],["2011-04-20",4.2556,4.2783,4.1078,4.1106,10561890.0],["2011-04-21",4.4802,4.7929,4.4119,4.6365,40899765.0],["2011-04-25",4.5853,4.6393,4.5256,4.6251,14062188.0],["2011-04-26",4.6337,4.6934,4.5569,4.682,15122630.0],["2011-04-27",4.6877,4.7019,4.6251,4.6848,11010410.0],["2011-04-28",4.6621,4.7019,4.6365,4.682,7444079.0],["2011-04-29",4.6735,4.7303,4.6678,4.7161,6815089.0],["2011-05-02",4.7445,4.7616,4.7275,4.7474,8889246.0],["2011-05-03",4.7275,4.7701,4.7104,4.7388,8793275.0],["2011-05-04",4.7445,4.7587,4.6251,4.645,9095459.0],["2011-05-05",4.6166,4.6905,4.5853,4.6081,10070841.0],["2011-05-06",4.6649,4.7673,4.6536,4.7019,6674349.0],["2011-05-09",4.6848,4.7076,4.6365,4.699,5183295.0],["2011-05-10",4.7303,4.7701,4.7133,4.7644,4458893.0],["2011-05-11",4.7332,4.7872,4.6052,4.6564,7348947.0],["2011-05-12",4.6564,4.6678,4.5796,4.6024,13086246.0],["2011-05-13",4.6052,4.6138,4.5001,4.5114,11664302.0],["2011-05-16",4.5114,4.6393,4.5114,4.6109,8777046.0],["2011-05-17",4.574,4.6223,4.5398,4.5512,8637146.0],["2011-05-18",4.5569,4.6422,4.5256,4.6365,9483541.0],["2011-05-19",4.6678,4.7104,4.6536,4.6848,8897360.0],["2011-05-20",4.6706,4.7189,4.6337,4.645,10054053.0],["2011-05-23",4.5853,4.6081,4.5427,4.5455,6855100.0],["2011-05-24",4.5569,4.5796,4.4546,4.4802,9156735.0],["2011-05-25",4.4688,4.5626,4.4546,4.5626,12827711.0],["2011-05-26",4.5427,4.7388,4.537,4.7332,12663748.0],["2011-05-27",4.7445,4.7929,4.7104,4.7872,11133522.0],["2011-05-31",4.8355,4.8639,4.773,4.844,19620695.0],["2011-06-01",4.8269,4.8412,4.7268,4.7382,16631872.0],["2011-06-02",4.7382,4.8269,4.7182,4.8154,9190031.0],["2011-06-03",4.7325,4.7697,4.6381,4.661,14234545.0],["2011-06-06",4.6353,4.7325,4.5666,4.6267,12937952.0],["2011-06-07",4.6467,4.7068,4.6238,4.6725,10036146.0],["2011-06-08",4.6439,4.6696,4.5495,4.5752,13725309.0],["2011-06-09",4.5781,4.5924,4.5438,4.5495,12907734.0],["2011-06-10",4.5209,4.5466,4.4666,4.5037,11720542.0],["2011-06-13",4.5295,4.5724,4.4894,4.4952,20361885.0],["2011-06-14",4.5552,4.5581,4.4523,4.5009,23640582.0],["2011-06-15",4.4608,4.5095,4.4323,4.4866,12114780.0],["2011-06-16",4.4866,4.5609,4.4608,4.5238,11468163.0],["2011-06-17",4.5781,4.5924,4.5352,4.5638,10799161.0],["2011-06-20",4.5352,4.6896,4.5352,4.6639,7613918.0],["2011-06-21",4.6982,4.784,4.6867,4.7239,7621192.0],["2011-06-22",4.7125,4.7783,4.6896,4.6896,7962269.0],["2011-06-23",4.621,4.764,4.5924,4.7554,11011249.0],["2011-06-24",4.7582,4.7954,4.6639,4.764,11219700.0],["2011-06-27",4.7468,4.8211,4.7325,4.8011,14431524.0],["2011-06-28",4.824,4.8555,4.7811,4.8497,10441017.0],["2011-06-29",4.8755,4.8869,4.8297,4.864,11236488.0],["2011-06-30",4.8869,4.8869,4.8068,4.8068,11864080.0],["2011-07-01",4.8154,4.8698,4.7954,4.8555,13807291.0],["2011-07-05",4.8612,4.8841,4.8383,4.8612,11007052.0],["2011-07-06",4.8211,4.8383,4.7697,4.8068,10101340.0],["2011-07-07",4.8497,4.8926,4.8354,4.8412,13435996.0],["2011-07-08",4.7783,4.7954,4.7211,4.7754,15872494.0],["2011-07-11",4.7068,4.8011,4.6381,4.6524,12474044.0],["2011-07-12",4.6267,4.7296,4.6267,4.6381,10608057.0],["2011-07-13",4.701,4.7068,4.6296,4.6467,10672971.0],["2011-07-14",4.6725,4.6982,4.5924,4.6181,10227809.0],["2011-07-15",4.6381,4.661,4.5638,4.5895,9183875.0],["2011-07-18",4.5752,4.6038,4.4809,4.5552,11379746.0],["2011-07-19",4.5752,4.661,4.5724,4.6153,17891811.0],["2011-07-20",4.6467,4.681,4.601,4.6553,15395435.0],["2011-07-21",4.6953,4.8583,4.6782,4.8068,18711905.0],["2011-07-22",4.844,4.8612,4.7725,4.7783,8219964.0],["2011-07-25",4.7268,4.7411,4.6267,4.6381,10890376.0],["2011-07-26",4.6353,4.6667,4.5781,4.5924,8115879.0],["2011-07-27",4.5724,4.5895,4.4437,4.4523,12280142.0],["2011-07-28",4.458,4.5524,4.4294,4.438,8833286.0],["2011-07-29",4.4094,4.5152,4.3722,4.458,13295536.0],["2011-08-01",4.4837,4.5409,4.4008,4.4809,13603596.0],["2011-08-02",4.438,4.4809,4.3322,4.335,11639400.0],["2011-08-03",4.335,4.3722,4.2378,4.3436,14069743.0],["2011-08-04",4.2721,4.3122,4.1034,4.112,20485837.0],["2011-08-05",4.1606,4.2006,3.9233,4.0176,20075930.0],["2011-08-08",3.8975,3.9204,3.317,3.4257,46269127.0],["2011-08-09",3.4514,3.9147,3.4514,3.9147,29789467.0],["2011-08-10",3.8003,3.9947,3.6974,3.7402,35285018.0],["2011-08-11",3.7488,4.1234,3.7488,4.0605,18831379.0],["2011-08-12",4.1291,4.2178,3.9547,3.9719,16120117.0],["2011-08-15",4.0205,4.0777,3.9747,4.0777,13127656.0],["2011-08-16",3.9976,4.0691,3.9032,3.9347,13343662.0],["2011-08-17",3.9661,3.9947,3.9175,3.9633,11206270.0],["2011-08-18",3.7746,3.7917,3.6459,3.6945,15087096.0],["2011-08-19",3.6173,3.7774,3.6173,3.6402,14280712.0],["2011-08-22",3.8289,3.8289,3.6802,3.7259,14865774.0],["2011-08-23",3.7402,3.9576,3.663,3.9318,17491137.0],["2011-08-24",3.9204,4.0662,3.8975,3.9662,16789119.0],["2011-08-25",4.0319,4.0834,3.8975,3.9147,20671904.0],["2011-08-26",3.8889,3.9233,3.8003,3.9032,35539357.0],["2011-08-29",3.9576,4.0148,3.9519,3.9633,40744756.0],["2011-08-30",3.9376,3.9662,3.8403,3.8861,23620156.0],["2011-08-31",3.9437,3.9869,3.9062,3.9552,15987212.0],["2011-09-01",3.9264,3.9523,3.8256,3.8342,10282090.0],["2011-09-02",3.7305,3.7651,3.647,3.6527,9901842.0],["2011-09-06",3.5001,3.6268,3.4655,3.6153,17293039.0],["2011-09-07",3.7075,3.8746,3.7046,3.8515,15828846.0],["2011-09-08",3.7939,3.8746,3.7449,3.7622,8525506.0],["2011-09-09",3.7565,3.8112,3.647,3.6614,11570569.0],["2011-09-12",3.575,3.7622,3.5721,3.7478,16199301.0],["2011-09-13",3.7593,3.8169,3.6902,3.7968,12419203.0],["2011-09-14",3.8285,3.9696,3.8198,3.8976,24149258.0],["2011-09-15",3.9552,3.961,3.8602,3.8976,19374191.0],["2011-09-16",3.9178,3.9235,3.8054,3.8832,20717231.0],["2011-09-19",3.7881,3.8832,3.742,3.8486,9142185.0],["2011-09-20",3.8602,3.889,3.7939,3.7939,8413026.0],["2011-09-21",3.7997,3.8602,3.598,3.6499,16262815.0],["2011-09-22",3.5865,3.6902,3.5375,3.5894,45218478.0],["2011-09-23",3.5778,3.6038,3.5346,3.575,13444110.0],["2011-09-26",3.6182,3.6614,3.5433,3.6499,29720356.0],["2011-09-27",3.768,3.7997,3.6787,3.6988,28222027.0],["2011-09-28",3.7104,3.742,3.6067,3.6067,13118983.0],["2011-09-29",3.696,3.7219,3.5923,3.6787,17910558.0],["2011-09-30",3.6153,3.6931,3.5836,3.5865,18779337.0],["2011-10-03",3.5721,3.5721,3.2696,3.2696,21136372.0],["2011-10-04",3.2293,3.4021,3.1429,3.3964,24875899.0],["2011-10-05",3.3935,3.5375,3.3272,3.5145,18508490.0],["2011-10-06",3.4972,3.7478,3.4972,3.7075,23413664.0],["2011-10-07",3.742,3.7997,3.6095,3.6182,15725040.0],["2011-10-10",3.7161,3.8602,3.7161,3.8602,13667111.0],["2011-10-11",3.8141,3.9466,3.7565,3.9178,13435996.0],["2011-10-12",3.9725,4.0849,3.9264,3.9552,22059992.0],["2011-10-13",3.8659,3.912,3.7622,3.8832,11831623.0],["2011-10-14",3.9581,3.9639,3.84,3.9005,10777616.0],["2011-10-17",3.8803,3.8803,3.7363,3.742,9317340.0],["2011-10-18",3.7737,3.9783,3.7593,3.9379,19556901.0],["2011-10-19",3.9466,4.0071,3.8285,3.84,13917252.0],["2011-10-20",3.7449,3.9351,3.7449,3.9351,24583788.0],["2011-10-21",3.9811,4.0474,3.9293,4.0301,14902987.0],["2011-10-24",4.0388,4.1857,4.01,4.0849,24231799.0],["2011-10-25",3.9207,3.9783,3.5404,3.5606,52150523.0],["2011-10-26",3.7334,3.791,3.6499,3.7248,35147637.0],["2011-10-27",3.889,4.0359,3.8285,4.0042,23274044.0],["2011-10-28",3.9322,3.9898,3.8717,3.9322,17681681.0],["2011-10-31",3.8515,3.961,3.8256,3.9379,17460919.0],["2011-11-01",3.7651,3.8515,3.7334,3.7824,19088516.0],["2011-11-02",3.8602,3.9639,3.8515,3.9552,14112273.0],["2011-11-03",4.0301,4.0733,3.8602,4.0618,15407747.0],["2011-11-04",4.1309,4.1309,4.0244,4.0791,12321553.0],["2011-11-07",4.0906,4.1137,3.9322,4.0791,11842535.0],["2011-11-08",4.1021,4.1453,4.0071,4.1309,8578948.0],["2011-11-09",4.01,4.01,3.8573,3.8861,12144159.0],["2011-11-10",3.9696,4.0042,3.9062,3.9696,12801130.0],["2011-11-11",4.0416,4.1108,4.0301,4.0906,8122034.0],["2011-11-14",4.0445,4.0589,3.9264,3.9725,9675764.0],["2011-11-15",3.9351,4.0359,3.9178,3.9898,8703459.0],["2011-11-16",3.9379,4.0532,3.9091,3.9322,15446079.0],["2011-11-17",3.9235,3.9322,3.5577,3.7737,44973933.0],["2011-11-18",3.8025,3.8083,3.7046,3.7651,12233416.0],["2011-11-21",3.6729,3.696,3.5289,3.6297,15803384.0],["2011-11-22",3.6268,3.6787,3.5923,3.6038,7306417.0],["2011-11-23",3.5462,3.5519,3.4626,3.4626,13127656.0],["2011-11-25",3.4597,3.5231,3.4482,3.454,3350885.0],["2011-11-28",3.5663,3.5692,3.4713,3.5289,15841996.0],["2011-11-29",3.5433,3.5519,3.4684,3.4828,9602736.0],["2011-11-30",3.6309,3.7413,3.5322,3.7413,20850416.0],["2011-12-01",3.7123,3.7355,3.66,3.6948,15040649.0],["2011-12-02",3.7413,3.7936,3.6658,3.6716,9972072.0],["2011-12-05",3.7326,3.7529,3.6542,3.6919,10526076.0],["2011-12-06",3.6803,3.8226,3.5932,3.8226,20663230.0],["2011-12-07",3.8052,3.9156,3.7587,3.8778,14953631.0],["2011-12-08",3.8517,3.8546,3.7064,3.721,11669059.0],["2011-12-09",3.7413,3.8168,3.7326,3.7994,8764455.0],["2011-12-12",3.7094,3.7674,3.628,3.7239,10649468.0],["2011-12-13",3.7471,3.811,3.7123,3.7587,12152833.0],["2011-12-14",3.7239,3.7907,3.6919,3.7704,15373611.0],["2011-12-15",3.8284,3.904,3.8284,3.8575,11216343.0],["2011-12-16",3.8982,4.0347,3.8488,3.8953,16610047.0],["2011-12-19",3.9243,3.9446,3.782,3.8052,12911371.0],["2011-12-20",3.8865,3.9621,3.8517,3.9446,7540610.0],["2011-12-21",3.9563,3.9592,3.8894,3.9243,6230866.0],["2011-12-22",3.9621,3.994,3.9214,3.9737,6709044.0],["2011-12-23",3.9998,4.0318,3.9504,4.0289,4950501.0],["2011-12-27",4.0085,4.0231,3.9272,3.9388,10978513.0],["2011-12-28",3.9475,3.9708,3.8982,3.9127,7525501.0],["2011-12-29",3.9446,3.9504,3.8546,3.9388,8890085.0],["2011-12-30",3.9563,3.9592,3.8894,3.8924,5859851.0],["2012-01-03",3.9969,4.055,3.9388,3.9969,13215514.0],["2012-01-04",3.9824,3.9824,3.8081,3.9069,11959212.0],["2012-01-05",3.8691,4.0144,3.8197,3.9766,11733693.0],["2012-01-06",4.0114,4.0899,3.9766,4.0027,14051276.0],["2012-01-09",4.0143,4.0637,3.994,4.0114,8441566.0],["2012-01-10",4.0463,4.0666,3.9504,3.9998,20866924.0],["2012-01-11",3.9882,4.0347,3.9534,3.9969,7088733.0],["2012-01-12",4.0173,4.0637,3.9388,3.9795,9625959.0],["2012-01-13",3.9272,3.9824,3.8953,3.9621,10489982.0],["2012-01-17",3.994,4.0637,3.9563,3.9621,9575036.0],["2012-01-18",3.9621,4.2787,3.9243,4.1509,20308164.0],["2012-01-19",4.2003,4.3833,4.1973,4.2264,17531988.0],["2012-01-20",4.2293,4.2874,4.1596,4.2467,9751030.0],["2012-01-23",4.238,4.2787,4.1857,4.2322,8517112.0],["2012-01-24",4.2003,4.2671,4.1625,4.2322,7970663.0],["2012-01-25",4.2177,4.2932,4.2148,4.2467,9916112.0],["2012-01-26",4.2671,4.392,4.2554,4.36,12883951.0],["2012-01-27",4.36,4.4791,4.3397,4.3949,13606394.0],["2012-01-30",4.3426,4.4007,4.3048,4.3455,10418633.0],["2012-01-31",4.3571,4.4239,4.2961,4.3426,13811767.0],["2012-02-01",4.392,4.5343,4.3513,4.4472,15534496.0],["2012-02-02",4.453,4.5256,4.4094,4.4994,8761377.0],["2012-02-03",4.5633,4.6592,4.5633,4.6447,12389824.0],["2012-02-06",4.604,4.6447,4.5517,4.6127,6669593.0],["2012-02-07",4.6098,4.6534,4.5924,4.5953,10920874.0],["2012-02-08",4.6011,4.6243,4.5401,4.5779,10227529.0],["2012-02-09",4.5924,4.6563,4.5663,4.6214,17775134.0],["2012-02-10",4.575,4.636,4.5169,4.6127,9113366.0],["2012-02-13",4.6418,4.6737,4.6185,4.6505,9786844.0],["2012-02-14",4.6389,4.6795,4.6243,4.6679,8608047.0],["2012-02-15",4.6853,4.7086,4.6127,4.6273,8183311.0],["2012-02-16",4.6331,4.6563,4.5982,4.6447,9099656.0],["2012-02-17",4.6621,4.7086,4.636,4.6883,7744584.0],["2012-02-21",4.7115,4.7754,4.6737,4.726,7428970.0],["2012-02-22",4.7202,4.7493,4.6853,4.7086,9060204.0],["2012-02-23",4.7057,4.758,4.6853,4.7522,7229752.0],["2012-02-24",4.7754,4.7754,4.6941,4.7028,16087940.0],["2012-02-27",4.6737,4.7376,4.604,4.7144,9861271.0],["2012-02-28",4.7318,4.7493,4.6883,4.7028,7601886.0],["2012-02-29",4.7277,4.7511,4.5959,4.6135,15453914.0],["2012-03-01",4.6369,4.7921,4.6369,4.754,8976264.0],["2012-03-02",4.7423,4.7774,4.7013,4.7159,8683873.0],["2012-03-05",4.7072,4.713,4.6428,4.6779,7130143.0],["2012-03-06",4.6106,4.6515,4.5549,4.5784,8727522.0],["2012-03-07",4.6281,4.7013,4.5901,4.675,11213265.0],["2012-03-08",4.7072,4.7423,4.6545,4.7306,7863499.0],["2012-03-09",4.7452,4.7891,4.6896,4.7891,8696464.0],["2012-03-12",4.7803,4.7862,4.7452,4.7628,5861250.0],["2012-03-13",4.8008,4.8799,4.7921,4.8506,10649468.0],["2012-03-14",4.9443,4.9443,4.7042,4.713,15875013.0],["2012-03-15",4.7306,4.7686,4.6925,4.7277,18451131.0],["2012-03-16",4.7423,4.7862,4.7247,4.7628,11749362.0],["2012-03-19",4.754,4.8682,4.7306,4.8301,9635752.0],["2012-03-20",4.795,4.8535,4.7481,4.8213,6545361.0],["2012-03-21",4.833,4.8535,4.7335,4.7686,5284303.0],["2012-03-22",4.713,4.7599,4.6867,4.6925,7726677.0],["2012-03-23",4.6984,4.7481,4.6896,4.7189,4948263.0],["2012-03-26",4.7774,4.8418,4.7481,4.7686,12809804.0],["2012-03-27",4.7686,4.7716,4.6808,4.6896,11494184.0],["2012-03-28",4.6779,4.6984,4.5286,4.6428,22165756.0],["2012-03-29",4.6164,4.6545,4.593,4.6398,11165419.0],["2012-03-30",4.675,4.6779,4.5754,4.6135,9397363.0],["2012-04-02",4.5959,4.672,4.5696,4.6281,12271748.0],["2012-04-03",4.6047,4.6486,4.5696,4.6369,18518003.0],["2012-04-04",4.593,4.6047,4.5227,4.5227,8417223.0],["2012-04-05",4.4964,4.5432,4.4613,4.4671,12733418.0],["2012-04-09",4.3969,4.4583,4.3705,4.4291,7526620.0],["2012-04-10",4.3969,4.5052,4.3471,4.3471,16850395.0],["2012-04-11",4.4057,4.4232,4.353,4.3705,19162663.0],["2012-04-12",4.3852,4.4583,4.3734,4.4583,7777321.0],["2012-04-13",4.4408,4.4525,4.3383,4.3471,13902982.0],["2012-04-16",4.3734,4.4349,4.3325,4.3442,10273976.0],["2012-04-17",4.391,4.4379,4.3559,4.4086,6972616.0],["2012-04-18",4.3764,4.4408,4.3412,4.3764,10190876.0],["2012-04-19",4.4086,4.432,4.2856,4.3647,11825187.0],["2012-04-20",4.3793,4.4291,4.3412,4.4144,10860157.0],["2012-04-23",4.3764,4.391,4.3208,4.3676,12700402.0],["2012-04-24",4.3793,4.3969,4.35,4.3822,12040354.0],["2012-04-25",4.4056,4.4174,4.3325,4.3471,13046794.0],["2012-04-26",4.3412,4.3676,4.3003,4.35,14141092.0],["2012-04-27",4.3764,4.3852,4.3208,4.35,6494438.0],["2012-04-30",4.3471,4.35,4.2973,4.3412,13411933.0],["2012-05-01",4.3471,4.3939,4.312,4.3178,8706537.0],["2012-05-02",4.3003,4.3178,4.2242,4.23,6739263.0],["2012-05-03",4.23,4.2476,4.1363,4.1568,10632400.0],["2012-05-04",4.1422,4.1539,4.0602,4.0632,9239276.0],["2012-05-07",4.0485,4.1071,4.0368,4.0749,6797181.0],["2012-05-08",4.0368,4.0719,3.9519,4.0192,15955875.0],["2012-05-09",3.9695,4.0807,3.9519,4.0573,10776217.0],["2012-05-10",4.1041,4.1041,4.0397,4.0632,7747942.0],["2012-05-11",4.0163,4.0749,3.9812,4.0105,7083137.0],["2012-05-14",3.9548,4.0251,3.9519,3.987,11468442.0],["2012-05-15",3.9958,4.0397,3.9607,3.9665,11294407.0],["2012-05-16",3.9812,4.0222,3.8641,3.8641,10834695.0],["2012-05-17",3.8758,3.8934,3.7938,3.7938,10657022.0],["2012-05-18",3.8173,3.8436,3.7616,3.7733,9627079.0],["2012-05-21",3.7851,3.8963,3.7792,3.8846,8128190.0],["2012-05-22",3.9109,4.0046,3.8787,3.9139,11150590.0],["2012-05-23",3.8729,3.9314,3.829,3.8963,14404104.0],["2012-05-24",3.9168,3.9724,3.8963,3.9695,13219990.0],["2012-05-25",3.9607,4.0046,3.9519,3.9724,8268650.0],["2012-05-29",3.9958,4.0485,3.9958,4.0397,9512081.0],["2012-05-30",4.1032,4.1741,4.0737,4.1476,18129081.0],["2012-05-31",4.1712,4.1801,4.0826,4.1269,13385912.0],["2012-06-01",4.0353,4.0914,4.0353,4.0442,12176336.0],["2012-06-04",4.0501,4.0914,4.0353,4.0737,10984109.0],["2012-06-05",4.0471,4.1771,4.0471,4.1653,9277888.0],["2012-06-06",4.1889,4.3012,4.183,4.3012,10086230.0],["2012-06-07",4.3721,4.4105,4.2096,4.2214,12877795.0],["2012-06-08",4.2244,4.2982,4.1978,4.2923,9374139.0],["2012-06-11",4.3337,4.3868,4.183,4.1919,10826861.0],["2012-06-12",4.2125,4.2864,4.1889,4.2864,9538662.0],["2012-06-13",4.2539,4.3278,4.2066,4.2185,8850913.0],["2012-06-14",4.2214,4.3218,4.2214,4.2923,11158424.0],["2012-06-15",4.313,4.4518,4.245,4.4341,24839245.0],["2012-06-18",4.4075,4.4843,4.4016,4.44,9924506.0],["2012-06-19",4.4814,4.5493,4.4577,4.5198,10195073.0],["2012-06-20",4.502,4.502,4.4075,4.4459,13091562.0],["2012-06-21",4.4666,4.4843,4.3721,4.375,9235359.0],["2012-06-22",4.4223,4.508,4.3957,4.4755,10127361.0],["2012-06-25",4.4105,4.4636,4.3839,4.4223,9936537.0],["2012-06-26",4.4193,4.44,4.3041,4.3455,19275422.0],["2012-06-27",4.3632,4.5198,4.3543,4.4902,13719713.0],["2012-06-28",4.44,4.5257,4.4341,4.5168,9181077.0],["2012-06-29",4.6054,4.6675,4.5759,4.6409,12246846.0],["2012-07-02",4.6645,4.7384,4.6527,4.7236,12222224.0],["2012-07-03",4.7325,4.7502,4.7177,4.7325,5149439.0],["2012-07-05",4.7236,4.7679,4.6911,4.7325,7870214.0],["2012-07-06",4.6763,4.8152,4.6763,4.8093,11983834.0],["2012-07-09",4.8034,4.8211,4.7354,4.8004,8522708.0],["2012-07-10",4.8418,4.8536,4.7118,4.7384,14700692.0],["2012-07-11",4.7325,4.8093,4.7236,4.7856,15953636.0],["2012-07-12",4.7531,4.7561,4.697,4.7295,9232001.0],["2012-07-13",4.7384,4.8329,4.7384,4.8211,8529143.0],["2012-07-16",4.8004,4.8418,4.7827,4.8388,7174352.0],["2012-07-17",4.8506,4.8565,4.7147,4.7768,13481603.0],["2012-07-18",4.7531,4.8004,4.7207,4.7384,12221664.0],["2012-07-19",4.7118,4.7118,4.4725,4.4902,58390343.0],["2012-07-20",4.5168,4.8034,4.4518,4.635,36609312.0],["2012-07-23",4.6114,4.6114,4.4696,4.5641,18002332.0],["2012-07-24",4.5641,4.5966,4.4784,4.5198,14923133.0],["2012-07-25",4.5257,4.6586,4.4873,4.6173,14253572.0],["2012-07-26",4.7029,4.7236,4.635,4.7177,17835571.0],["2012-07-27",4.7295,4.8004,4.6468,4.7591,15292469.0],["2012-07-30",4.7413,4.7915,4.7236,4.7384,10543983.0],["2012-07-31",4.7207,4.7591,4.6291,4.7236,17799477.0],["2012-08-01",4.762,4.762,4.632,4.6468,11327423.0],["2012-08-02",4.6143,4.6793,4.5493,4.5907,10696754.0],["2012-08-03",4.6822,4.7916,4.6616,4.7325,8721926.0],["2012-08-06",4.7679,4.7827,4.6763,4.6763,8542294.0],["2012-08-07",4.6527,4.7709,4.6527,4.7325,5569419.0],["2012-08-08",4.7088,4.7561,4.697,4.7413,6700650.0],["2012-08-09",4.7325,4.7502,4.7059,4.7236,6578098.0],["2012-08-10",4.7088,4.7797,4.6763,4.762,4188606.0],["2012-08-13",4.7472,4.765,4.7088,4.762,4541434.0],["2012-08-14",4.7768,4.7975,4.7266,4.7443,3888660.0],["2012-08-15",4.7591,4.8477,4.7384,4.8004,7937087.0],["2012-08-16",4.8093,4.83,4.7443,4.7502,8266971.0],["2012-08-17",4.7591,4.7679,4.7118,4.7354,8151134.0],["2012-08-20",4.7295,4.7354,4.6852,4.7177,9465354.0],["2012-08-21",4.7029,4.7207,4.6261,4.6379,13621503.0],["2012-08-22",4.6468,4.6882,4.5936,4.6704,10742921.0],["2012-08-23",4.6675,4.6734,4.6143,4.6409,4119216.0],["2012-08-24",4.6232,4.6852,4.6054,4.6734,5007021.0],["2012-08-27",4.6882,4.7029,4.635,4.6438,6131257.0],["2012-08-28",4.632,4.6763,4.6114,4.6438,4185808.0],["2012-08-29",4.6527,4.6675,4.6025,4.6379,3228892.0],["2012-08-30",4.6084,4.6143,4.5611,4.5877,4065494.0],["2012-08-31",4.6291,4.6852,4.6173,4.6527,7946600.0],["2012-09-04",4.6527,4.6911,4.5966,4.6734,8003399.0],["2012-09-05",4.6659,4.6659,4.5647,4.6094,9136589.0],["2012-09-06",4.6302,4.7225,4.5885,4.6987,7976259.0],["2012-09-07",4.7195,4.797,4.6957,4.7463,5265276.0],["2012-09-10",4.7523,4.797,4.7285,4.7493,4529402.0],["2012-09-11",4.7672,4.8267,4.7225,4.8118,5628177.0],["2012-09-12",4.8238,4.8744,4.8148,4.8476,4879432.0],["2012-09-13",4.8446,4.9756,4.8178,4.9399,9594342.0],["2012-09-14",4.9369,5.0441,4.8893,4.9965,7365455.0],["2012-09-17",4.9786,5.0143,4.9131,4.9399,5666510.0],["2012-09-18",4.9429,4.9518,4.8654,4.9339,5853696.0],["2012-09-19",4.931,4.9816,4.9071,4.9548,9118122.0],["2012-09-20",4.9399,4.9399,4.8535,4.9012,9527750.0],["2012-09-21",4.925,4.9339,4.8386,4.8506,14311490.0],["2012-09-24",4.8357,4.9458,4.8148,4.8952,10714381.0],["2012-09-25",4.925,4.925,4.7731,4.7791,7334118.0],["2012-09-26",4.791,4.797,4.6838,4.6868,6935962.0],["2012-09-27",4.6957,4.7404,4.6332,4.7136,9503407.0],["2012-09-28",4.6838,4.7225,4.654,4.6808,9025229.0],["2012-10-01",4.7106,4.7821,4.6898,4.7582,9178839.0],["2012-10-02",4.8029,4.8506,4.7731,4.8208,7847271.0],["2012-10-03",4.8357,4.8595,4.785,4.8506,7083697.0],["2012-10-04",4.8744,5.0292,4.8744,4.9667,9665691.0],["2012-10-05",5.0024,5.0233,4.9131,4.9637,9880857.0],["2012-10-08",4.9131,4.9994,4.9042,4.9935,3724698.0],["2012-10-09",5.0054,5.0352,4.9429,4.9548,6065784.0],["2012-10-10",4.9518,4.9756,4.8952,4.9607,5394824.0],["2012-10-11",5.0233,5.184,4.9965,5.1543,11978798.0],["2012-10-12",5.1275,5.1543,4.9905,5.062,9784326.0],["2012-10-15",5.1007,5.1066,5.056,5.0917,6841949.0],["2012-10-16",5.1275,5.1692,5.0888,5.1007,12277624.0],["2012-10-17",5.1215,5.1364,5.053,5.1096,14016301.0],["2012-10-18",5.059,5.062,5.0024,5.0501,15700138.0],["2012-10-19",4.9994,5.062,4.9042,4.9458,8793834.0],["2012-10-22",4.919,4.9845,4.8982,4.9697,9203182.0],["2012-10-23",4.9071,5.0173,4.8893,4.9994,12004539.0],["2012-10-24",5.053,5.1513,5.0381,5.1037,11932631.0],["2012-10-25",5.1453,5.2347,5.1364,5.2228,10780694.0],["2012-10-26",5.196,5.2525,5.1811,5.2079,10174367.0],["2012-10-31",5.2466,5.2555,5.1453,5.2347,9875261.0],["2012-11-01",5.2615,5.3002,5.19,5.2704,16178596.0],["2012-11-02",5.2883,5.3419,5.2436,5.2644,12629333.0],["2012-11-05",5.2347,5.3568,5.2079,5.2644,10392611.0],["2012-11-06",5.2734,5.3061,5.2674,5.2853,10869111.0],["2012-11-07",5.0977,5.1602,4.9756,5.0947,19228975.0],["2012-11-08",5.1066,5.1602,5.0113,5.0143,10365751.0],["2012-11-09",5.0292,5.1066,5.0084,5.0173,8375533.0],["2012-11-12",5.0441,5.1185,4.9697,5.0024,6743180.0],["2012-11-13",4.9965,5.053,4.9667,4.9994,9277608.0],["2012-11-14",5.0292,5.062,4.9071,4.931,7287671.0],["2012-11-15",4.9429,4.9607,4.8684,4.922,10063007.0],["2012-11-16",4.9339,4.9994,4.9012,4.9845,6861815.0],["2012-11-19",5.0441,5.056,4.9905,5.0501,7049561.0],["2012-11-20",5.0322,5.053,4.9667,5.0173,7366574.0],["2012-11-21",5.0381,5.0381,4.9845,5.0292,5411052.0],["2012-11-23",5.0471,5.0828,4.9994,5.0769,2005047.0],["2012-11-26",5.0441,5.062,4.9637,4.9845,6970657.0],["2012-11-27",4.9697,5.0262,4.9518,4.9845,8092935.0],["2012-11-28",4.9577,5.0888,4.9488,5.0769,11826307.0],["2012-11-29",5.1096,5.1215,4.9697,4.9994,9018793.0],["2012-11-30",5.0143,5.0441,4.9101,4.928,20614265.0],["2012-12-03",4.9429,4.9548,4.9012,4.9101,8662888.0],["2012-12-04",4.8982,4.9637,4.8952,4.9548,6977932.0],["2012-12-05",5.0073,5.1093,4.9863,5.0523,12090718.0],["2012-12-06",5.0613,5.1423,5.0493,5.1003,10509008.0],["2012-12-07",5.1213,5.1303,5.0313,5.0703,12498946.0],["2012-12-10",5.0733,5.1723,5.0433,5.1453,9594902.0],["2012-12-11",5.1843,5.2383,5.1513,5.1963,8681075.0],["2012-12-12",5.2173,5.2233,5.1153,5.1243,11246841.0],["2012-12-13",5.1483,5.1573,5.0643,5.0673,10241799.0],["2012-12-14",5.0703,5.0703,4.9803,5.0073,10316506.0],["2012-12-17",5.0433,5.1393,5.0283,5.1333,10861556.0],["2012-12-18",5.1513,5.1633,5.0943,5.1633,9442970.0],["2012-12-19",5.1573,5.1873,5.0613,5.0613,6494438.0],["2012-12-20",5.0583,5.0823,4.9863,5.0463,10835535.0],["2012-12-21",4.9893,5.0583,4.9413,5.0463,22517465.0],["2012-12-24",5.0943,5.1003,5.0283,5.0373,2825700.0],["2012-12-26",5.0553,5.0643,5.0133,5.0193,4236172.0],["2012-12-27",5.0343,5.0553,4.9833,5.0313,4720786.0],["2012-12-28",5.0013,5.0613,4.9893,5.0403,5999472.0],["2012-12-31",5.0433,5.1513,5.0103,5.1393,8009835.0],["2013-01-02",5.2293,5.2503,5.1723,5.2203,6280671.0],["2013-01-03",5.2203,5.2473,5.1963,5.2053,5409373.0],["2013-01-04",5.1993,5.2653,5.1843,5.2503,5651960.0],["2013-01-07",5.2173,5.2563,5.1903,5.2173,4732537.0],["2013-01-08",5.2113,5.2443,5.2053,5.2323,7365175.0],["2013-01-09",5.2293,5.2923,5.2293,5.2683,6573901.0],["2013-01-10",5.2983,5.3133,5.2323,5.2923,10460043.0],["2013-01-11",5.3223,5.3223,5.2023,5.2113,11029996.0],["2013-01-14",5.2173,5.2383,5.1753,5.2083,4059059.0],["2013-01-15",5.1933,5.2143,5.1693,5.1993,6820964.0],["2013-01-16",5.3043,5.3043,5.1723,5.1903,11814555.0],["2013-01-17",5.1363,5.1723,5.0193,5.0463,26100024.0],["2013-01-18",5.0493,5.0793,4.9923,5.0643,13392627.0],["2013-01-22",5.0343,5.0763,4.9713,5.0763,9573357.0],["2013-01-23",5.0703,5.1003,5.0283,5.0913,6496396.0],["2013-01-24",5.0973,5.1243,5.0313,5.0703,6575860.0],["2013-01-25",5.0853,5.0883,5.0253,5.0703,4020726.0],["2013-01-28",5.0883,5.0883,4.9983,5.0253,4459732.0],["2013-01-29",5.0103,5.0763,5.0103,5.0643,6672391.0],["2013-01-30",5.0523,5.0583,4.9983,5.0313,13290780.0],["2013-01-31",5.0403,5.0793,4.9923,5.0673,12286018.0],["2013-02-01",5.1003,5.1333,5.0463,5.1213,9386171.0],["2013-02-04",5.0793,5.1183,5.0553,5.1003,13573658.0],["2013-02-05",5.1153,5.1543,5.0943,5.1483,11502858.0],["2013-02-06",5.1663,5.3613,5.1513,5.3493,14984409.0],["2013-02-07",5.4003,5.4543,5.2833,5.3733,13322397.0],["2013-02-08",5.3763,5.6073,5.3763,5.5983,16596337.0],["2013-02-11",5.5803,5.5983,5.4873,5.5083,13836949.0],["2013-02-12",5.5293,5.5383,5.4693,5.4783,7323205.0],["2013-02-13",5.4813,5.6523,5.4813,5.5143,10543144.0],["2013-02-14",5.5203,5.7123,5.5083,5.6823,11775943.0],["2013-02-15",5.7033,5.7363,5.6643,5.6883,9559367.0],["2013-02-19",5.6463,5.7813,5.6463,5.7603,8888407.0],["2013-02-20",5.7513,5.8203,5.7183,5.7393,14506231.0],["2013-02-21",5.7243,5.7513,5.6553,5.6703,10606099.0],["2013-02-22",5.7033,5.7243,5.6073,5.6703,10462282.0],["2013-02-25",5.7183,5.7603,5.6163,5.6313,12096873.0],["2013-02-26",5.6553,5.6853,5.5563,5.6013,11573367.0],["2013-02-27",5.6074,5.7435,5.559,5.7193,9179119.0],["2013-02-28",5.7404,5.8221,5.7344,5.7374,8886728.0],["2013-03-01",5.6951,5.9824,5.686,5.9794,20044592.0],["2013-03-04",5.9521,6.0096,5.8826,5.934,15528620.0],["2013-03-05",5.9763,6.0882,5.9038,5.9431,10849245.0],["2013-03-06",5.8917,5.9703,5.8735,5.9219,9402959.0],["2013-03-07",5.928,5.9491,5.8281,5.8584,11495023.0],["2013-03-08",5.8977,5.9249,5.6981,5.7677,32187632.0],["2013-03-11",5.7374,5.8705,5.7344,5.8705,14962025.0],["2013-03-12",5.8977,5.9854,5.81,5.9703,13529729.0],["2013-03-13",5.9521,6.0157,5.9461,5.9884,8993611.0],["2013-03-14",6.0096,6.061,5.9915,6.0187,8163725.0],["2013-03-15",5.9884,6.0338,5.9431,6.0247,15610042.0],["2013-03-18",5.9642,6.0973,5.934,6.0882,11345330.0],["2013-03-19",6.0973,6.1245,5.9249,6.0066,8418063.0],["2013-03-20",6.0278,6.0973,6.0066,6.0278,8173238.0],["2013-03-21",6.0096,6.1064,5.9854,6.0701,11118972.0],["2013-03-22",6.0701,6.1548,6.0671,6.1427,11035312.0],["2013-03-25",6.176,6.1911,6.061,6.0822,7714366.0],["2013-03-26",6.1306,6.176,6.0761,6.1366,6623426.0],["2013-03-27",6.0943,6.1669,6.0913,6.1336,4630690.0],["2013-03-28",6.1306,6.2002,6.0852,6.2002,8460872.0],["2013-04-01",6.2002,6.2002,6.061,6.0761,6648887.0],["2013-04-02",6.1034,6.1518,6.0761,6.1034,7196456.0],["2013-04-03",6.1124,6.1457,5.8977,5.928,13862131.0],["2013-04-04",5.928,6.0126,5.9189,5.937,12827711.0],["2013-04-05",5.8886,6.0036,5.8433,5.9884,6975134.0],["2013-04-08",6.0005,6.0247,5.94,6.0217,3999461.0],["2013-04-09",6.0459,6.1608,6.0278,6.1185,5805570.0],["2013-04-10",6.1124,6.2002,6.1003,6.1608,5959460.0],["2013-04-11",6.1699,6.3181,6.1487,6.2848,9294956.0],["2013-04-12",6.2758,6.3574,6.2364,6.3272,8107485.0],["2013-04-15",6.3151,6.3574,6.2364,6.2395,10838892.0],["2013-04-16",6.2213,6.306,6.1639,6.3,7718563.0],["2013-04-17",6.2606,6.2848,6.1578,6.1608,13714957.0],["2013-04-18",6.0701,6.2576,5.9128,5.9763,16174399.0],["2013-04-19",6.0399,6.1639,5.9521,6.1457,8232835.0],["2013-04-22",6.1487,6.2546,6.0792,6.2395,6439597.0],["2013-04-23",6.1427,6.1941,5.9854,6.1699,13234260.0],["2013-04-24",6.176,6.2879,6.1518,6.2546,6491360.0],["2013-04-25",6.2879,6.3514,6.2546,6.2909,5395663.0],["2013-04-26",6.3,6.306,6.176,6.2062,6330195.0],["2013-04-29",6.2153,6.2455,6.1669,6.2092,6568025.0],["2013-04-30",6.2032,6.2485,6.1034,6.2455,6515423.0],["2013-05-01",6.2213,6.3181,6.2092,6.2213,5040037.0],["2013-05-02",6.2485,6.3484,6.2485,6.3484,3977637.0],["2013-05-03",6.3846,6.427,6.2969,6.3393,6657281.0],["2013-05-06",6.3484,6.4058,6.3242,6.3937,4609145.0],["2013-05-07",6.4209,6.4663,6.3544,6.4572,3784855.0],["2013-05-08",6.4391,6.4814,6.3453,6.4693,5601596.0],["2013-05-09",6.4663,6.4784,6.3605,6.4451,5918330.0],["2013-05-10",6.433,6.4421,6.3211,6.3998,5505345.0],["2013-05-13",6.3786,6.4028,6.3272,6.3665,4151113.0],["2013-05-14",6.3756,6.5449,6.3756,6.5207,6798860.0],["2013-05-15",6.5147,6.7748,6.5026,6.7718,12324630.0],["2013-05-16",6.7657,6.8202,6.7143,6.7688,11676054.0],["2013-05-17",6.805,6.8897,6.7294,6.8776,10934304.0],["2013-05-20",6.8837,6.9381,6.8625,6.9139,7813975.0],["2013-05-21",6.917,6.9593,6.8928,6.926,8188627.0],["2013-05-22",6.917,6.9986,6.8867,6.926,9675764.0],["2013-05-23",6.8988,6.926,6.8353,6.8504,10661779.0],["2013-05-24",6.8202,6.8988,6.7899,6.8928,6440996.0],["2013-05-28",6.9563,6.9986,6.926,6.9502,10047058.0],["2013-05-29",7.5884,7.915,7.0772,7.1014,34457650.0],["2013-05-30",7.1075,7.3555,7.0833,7.2708,22645053.0],["2013-05-31",7.2557,7.3313,7.168,7.1801,13027768.0],["2013-06-03",7.2103,7.292,7.1287,7.2466,13648924.0],["2013-06-04",7.2466,7.295,7.1831,7.2103,15985254.0],["2013-06-05",7.1768,7.2255,7.1221,7.1647,10011804.0],["2013-06-06",7.1434,7.2347,7.1068,7.2286,9860152.0],["2013-06-07",7.256,7.2682,7.1434,7.1708,13158994.0],["2013-06-10",7.1829,7.2225,7.1342,7.1495,15788834.0],["2013-06-11",7.0947,7.1586,7.0581,7.1099,15082619.0],["2013-06-12",7.1768,7.1768,7.0825,7.1038,7691422.0],["2013-06-13",7.0916,7.1038,7.0581,7.0795,20173020.0],["2013-06-14",7.0977,7.1068,6.9516,6.9942,21405819.0],["2013-06-17",7.0551,7.2773,6.9547,7.0034,10704588.0],["2013-06-18",6.976,7.0764,6.976,7.0399,10771461.0],["2013-06-19",7.0277,7.0855,6.9668,6.9729,8683033.0],["2013-06-20",6.9273,6.9912,6.839,6.842,11660385.0],["2013-06-21",6.8999,6.8999,6.7416,6.8055,17148103.0],["2013-06-24",6.6929,6.7477,6.6655,6.7112,9732283.0],["2013-06-25",6.7416,6.9881,6.7416,6.976,10694516.0],["2013-06-26",6.9912,7.0338,6.909,6.9912,7251017.0],["2013-06-27",7.0338,7.049,6.9942,6.9973,6748776.0],["2013-06-28",7.0003,7.0003,6.8938,6.9577,10781813.0],["2013-07-01",6.9942,7.0612,6.9577,7.0003,6000031.0],["2013-07-02",6.9881,7.0277,6.9699,6.9973,8824612.0],["2013-07-03",6.9455,6.9821,6.906,6.9668,6890075.0],["2013-07-05",6.979,7.0734,6.9486,6.9973,4695883.0],["2013-07-08",7.0308,7.0551,7.0125,7.0216,6384756.0],["2013-07-09",7.0916,7.119,7.0064,7.0825,8718568.0],["2013-07-10",7.0886,7.119,7.0277,7.0764,5820120.0],["2013-07-11",7.1525,7.1525,7.0581,7.1068,6822643.0],["2013-07-12",7.0977,7.1373,7.0308,7.1221,7657566.0],["2013-07-15",7.1525,7.1799,7.1251,7.1647,7492484.0],["2013-07-16",7.1829,7.2255,7.1038,7.1251,7808099.0],["2013-07-17",7.1525,7.186,7.116,7.1251,6799700.0],["2013-07-18",7.399,7.6516,7.2651,7.4386,26644794.0],["2013-07-19",7.5086,7.5086,7.3777,7.469,11749921.0],["2013-07-22",7.4629,7.5786,7.4569,7.5664,11022161.0],["2013-07-23",7.6243,7.6273,7.5299,7.5451,12025244.0],["2013-07-24",7.5542,7.5786,7.4629,7.4751,6371885.0],["2013-07-25",7.5116,7.606,7.3899,7.4356,6775357.0],["2013-07-26",7.4021,7.4173,7.3412,7.3534,4369357.0],["2013-07-29",7.3595,7.3595,7.2529,7.3047,4659230.0],["2013-07-30",7.3199,7.5208,7.2955,7.466,15938247.0],["2013-07-31",7.4842,7.5877,7.4325,7.5208,15593814.0],["2013-08-01",7.5695,7.6243,7.5421,7.603,18542626.0],["2013-08-02",7.603,7.6334,7.5634,7.606,7751299.0],["2013-08-05",7.606,7.6699,7.5664,7.6273,10029711.0],["2013-08-06",7.609,7.609,7.4964,7.536,8986896.0],["2013-08-07",7.5299,7.5299,7.3716,7.4538,10862955.0],["2013-08-08",7.5086,7.6029,7.4751,7.5603,5718552.0],["2013-08-09",7.5451,7.5816,7.4721,7.5269,5455540.0],["2013-08-12",7.5208,7.5543,7.469,7.5451,3658105.0],["2013-08-13",7.5421,7.6608,7.5147,7.609,14931807.0],["2013-08-14",7.5999,7.6334,7.5634,7.603,7805581.0],["2013-08-15",7.4812,7.539,7.3655,7.4995,6494158.0],["2013-08-16",7.466,7.6151,7.4295,7.5543,7761372.0],["2013-08-19",7.5147,7.5908,7.4538,7.4569,8156450.0],["2013-08-20",7.4629,7.5969,7.3929,7.5603,5629296.0],["2013-08-21",7.5573,7.5877,7.4903,7.5238,4547589.0],["2013-08-22",7.536,7.6395,7.5208,7.5969,2949931.0],["2013-08-23",7.5908,7.6303,7.4782,7.609,6131817.0],["2013-08-26",7.6395,7.6425,7.5329,7.536,6372165.0],["2013-08-27",7.4751,7.4782,7.2742,7.2986,9078950.0],["2013-08-28",7.2925,7.3382,7.256,7.2986,8457235.0],["2013-08-29",7.2895,7.396,7.2621,7.329,5322635.0],["2013-08-30",7.3503,7.3777,7.2712,7.3016,4984917.0],["2013-09-03",7.4142,7.4142,7.329,7.4051,5048431.0],["2013-09-04",7.3837,7.4633,7.3622,7.4112,10902407.0],["2013-09-05",7.4449,7.5092,7.3867,7.4021,8031939.0],["2013-09-06",7.4602,7.4602,7.3163,7.3959,6803897.0],["2013-09-09",7.4235,7.5613,7.399,7.5613,7552362.0],["2013-09-10",7.5889,7.6256,7.5429,7.5827,5358450.0],["2013-09-11",7.5827,7.6409,7.5582,7.6379,9768657.0],["2013-09-12",7.6348,7.6471,7.5981,7.6256,5187772.0],["2013-09-13",7.6256,7.6317,7.5613,7.5858,4329345.0],["2013-09-16",7.6501,7.6562,7.5736,7.6042,5533045.0],["2013-09-17",7.5858,7.6501,7.5736,7.6348,5366284.0],["2013-09-18",7.6317,7.7726,7.6042,7.7451,8621477.0],["2013-09-19",7.7787,7.8063,7.7175,7.7512,12643882.0],["2013-09-20",7.7359,7.7634,7.6716,7.6777,11159543.0],["2013-09-23",7.6317,7.6317,7.5368,7.6011,5770036.0],["2013-09-24",7.6164,7.6991,7.5705,7.6501,7773404.0],["2013-09-25",7.5736,7.7114,7.5736,7.6838,6280111.0],["2013-09-26",7.6869,7.7787,7.6164,7.7175,5973450.0],["2013-09-27",7.6716,7.7175,7.6379,7.6991,4086759.0],["2013-09-30",7.6379,7.6899,7.5797,7.6256,9146382.0],["2013-10-01",7.6471,7.6532,7.5399,7.6195,8804746.0],["2013-10-02",7.546,7.6042,7.5337,7.5981,6935403.0],["2013-10-03",7.5736,7.6195,7.4878,7.5337,8029980.0],["2013-10-04",7.546,7.7022,7.5123,7.6746,6803337.0],["2013-10-07",7.6256,7.6409,7.5399,7.5644,4525485.0],["2013-10-08",7.5521,7.595,7.4204,7.4357,7689743.0],["2013-10-09",7.4694,7.4725,7.3286,7.4021,9287681.0],["2013-10-10",7.4756,7.6072,7.448,7.5705,9055447.0],["2013-10-11",7.5736,7.7022,7.5521,7.6838,5876360.0],["2013-10-14",7.6226,7.7451,7.6195,7.7206,8724444.0],["2013-10-15",7.7083,7.7665,7.6562,7.7083,7831602.0],["2013-10-16",7.7941,7.9074,7.7359,7.8798,10821265.0],["2013-10-17",7.8645,7.9441,7.7542,7.8737,8801948.0],["2013-10-18",7.9196,7.9227,7.8369,7.8982,5134610.0],["2013-10-21",7.9135,7.9625,7.8767,7.9472,5571657.0],["2013-10-22",7.9594,8.0482,7.9349,8.0023,7661763.0],["2013-10-23",7.9564,7.9839,7.8461,7.8614,9586508.0],["2013-10-24",7.8431,7.9012,7.84,7.8706,7337195.0],["2013-10-25",7.8737,7.8921,7.8369,7.8798,5654758.0],["2013-10-28",7.9043,7.9288,7.8553,7.8767,8734796.0],["2013-10-29",7.8951,7.9502,7.8522,7.9288,5301091.0],["2013-10-30",7.9594,7.9625,7.8339,7.8461,3775901.0],["2013-10-31",7.8522,7.8737,7.7665,7.7696,7157844.0],["2013-11-01",7.7512,7.7818,7.6654,7.7328,6500593.0],["2013-11-04",7.7542,7.7573,7.6777,7.7144,4419161.0],["2013-11-05",7.6899,7.7542,7.6685,7.7297,6545641.0],["2013-11-06",7.7941,7.7941,7.7052,7.7665,4955818.0],["2013-11-07",7.7512,7.8247,7.6348,7.6348,7765010.0],["2013-11-08",7.6226,7.7114,7.5368,7.6869,7342791.0],["2013-11-11",7.6685,7.8063,7.6562,7.7757,8189466.0],["2013-11-12",7.7634,7.9166,7.7206,7.8645,8531382.0],["2013-11-13",7.8186,7.9227,7.7236,7.9166,7352025.0],["2013-11-14",7.9043,8.0482,7.8921,8.0482,13541201.0],["2013-11-15",8.0207,8.0819,8.0054,8.0452,5644126.0],["2013-11-18",8.0452,8.085,7.9839,7.9901,10563569.0],["2013-11-19",7.9747,7.9962,7.938,7.9564,9005083.0],["2013-11-20",8.0084,8.0115,7.9196,7.9319,7467302.0],["2013-11-21",7.9839,8.0176,7.8553,7.9992,7519345.0],["2013-11-22",8.0391,8.0391,7.9901,8.0391,5431478.0],["2013-11-25",8.0452,8.0758,8.0268,8.0727,5328511.0],["2013-11-26",8.0636,8.1462,7.7849,8.1003,6028291.0],["2013-11-27",8.1126,8.1462,8.0972,8.1462,3811436.0],["2013-11-29",8.1554,8.2106,8.1095,8.1616,3109138.0],["2013-12-02",8.1279,8.1922,8.0972,8.1034,5384471.0],["2013-12-03",8.0942,8.1309,8.0727,8.1217,6393430.0],["2013-12-04",8.094,8.1864,8.0601,8.1772,7021861.0],["2013-12-05",8.1679,8.1957,8.0478,8.054,6713521.0],["2013-12-06",8.1525,8.1679,8.0571,8.1433,10484666.0],["2013-12-09",8.171,8.2449,8.1618,8.2111,9273411.0],["2013-12-10",8.1495,8.2542,8.1094,8.1156,9206539.0],["2013-12-11",8.1464,8.1525,7.9431,7.9431,27362202.0],["2013-12-12",7.9246,7.9462,7.7552,7.8784,16504842.0],["2013-12-13",7.9154,7.9708,7.8815,7.9339,7300542.0],["2013-12-16",7.9585,7.9985,7.8846,7.9339,6975414.0],["2013-12-17",7.94,7.9431,7.8261,7.8784,9351755.0],["2013-12-18",7.8784,8.0201,7.8168,8.0078,9712138.0],["2013-12-19",8.0016,8.017,7.9616,7.9893,9054328.0],["2013-12-20",8.0078,8.0324,7.9339,7.9924,9750191.0],["2013-12-23",8.0755,8.0755,7.977,7.9924,7131263.0],["2013-12-24",7.9831,8.0478,7.9831,8.0232,2285406.0],["2013-12-26",8.0694,8.0755,7.9277,8.0232,4780383.0],["2013-12-27",8.0263,8.0263,7.9955,8.0109,2780093.0],["2013-12-30",8.0078,8.0386,7.9708,8.0293,5200083.0],["2013-12-31",8.0601,8.131,8.0571,8.094,6151403.0],["2014-01-02",8.0817,8.0971,7.9801,8.0139,6729470.0],["2014-01-03",8.0447,8.131,8.0139,8.0879,5234219.0],["2014-01-06",8.1033,8.1402,8.0447,8.0509,6279551.0],["2014-01-07",8.0201,8.0725,7.9585,7.9647,6916376.0],["2014-01-08",7.9985,8.1525,7.9924,8.1495,11098827.0],["2014-01-09",8.1618,8.2141,8.1187,8.2018,7521863.0],["2014-01-10",8.2234,8.2727,8.2018,8.2603,8305303.0],["2014-01-13",8.2388,8.3096,8.208,8.3004,9348957.0],["2014-01-14",8.3127,8.3651,8.3004,8.3343,12225581.0],["2014-01-15",8.3343,8.3897,8.325,8.3897,11162621.0],["2014-01-16",8.3866,8.4205,8.3127,8.3589,10198150.0],["2014-01-17",7.9308,7.9554,7.5212,7.5366,51661712.0],["2014-01-21",7.555,7.555,7.398,7.4657,21253048.0],["2014-01-22",7.5735,7.6012,7.4472,7.5212,12559103.0],["2014-01-23",7.401,7.4965,7.013,7.1854,55931181.0],["2014-01-24",7.13,7.1947,7.0776,7.0869,22538729.0],["2014-01-27",7.1177,7.2008,7.0684,7.0776,16070313.0],["2014-01-28",7.1115,7.17,7.0345,7.0468,16635509.0],["2014-01-29",7.0715,7.2101,7.0622,7.1238,24906117.0],["2014-01-30",7.1793,7.207,7.093,7.1146,11864359.0],["2014-01-31",7.0407,7.1084,6.9729,7.0099,13059945.0],["2014-02-03",6.9976,7.013,6.8097,6.8405,23826089.0],["2014-02-04",6.8313,6.9206,6.7142,6.7481,15403550.0],["2014-02-05",6.7389,6.822,6.6896,6.7758,13980767.0],["2014-02-06",6.7604,6.9483,6.7296,6.9421,11770347.0],["2014-02-07",6.9545,7.0592,6.9483,7.0068,10278173.0],["2014-02-10",7.0161,7.0499,6.9514,7.0345,7748781.0],["2014-02-11",6.8313,7.2563,6.4925,7.2039,16602213.0],["2014-02-12",7.2224,7.3795,7.2101,7.2594,10980471.0],["2014-02-13",7.2316,7.3487,7.1793,7.2717,10344206.0],["2014-02-14",7.2624,7.284,7.1854,7.2686,7346149.0],["2014-02-18",7.2778,7.398,7.2008,7.3672,12251882.0],["2014-02-19",7.3918,7.4596,7.2532,7.3025,17616488.0],["2014-02-20",7.284,7.3364,7.1824,7.2101,14037286.0],["2014-02-21",7.2039,7.3641,7.17,7.3425,13361010.0],["2014-02-24",7.3333,7.4472,7.324,7.3795,10206544.0],["2014-02-25",7.3856,7.3856,7.2316,7.2717,15288552.0],["2014-02-26",7.2994,7.361,7.2316,7.2532,8705138.0],["2014-02-27",7.2255,7.3333,7.1115,7.324,7652530.0],["2014-02-28",7.3179,7.475,7.2193,7.3733,8463950.0],["2014-03-03",7.321,7.4288,7.2624,7.3918,7054038.0],["2014-03-04",7.4503,7.5735,7.4411,7.5058,9630996.0],["2014-03-05",7.5027,7.5832,7.4469,7.5243,7548724.0],["2014-03-06",7.5584,7.6762,7.4903,7.6328,14906065.0],["2014-03-07",7.6576,7.7785,7.5646,7.6917,11639400.0],["2014-03-10",7.701,7.7351,7.639,7.7103,6695894.0],["2014-03-11",7.732,7.7475,7.6793,7.732,8700101.0],["2014-03-12",7.6917,7.7413,7.6545,7.6917,6057390.0],["2014-03-13",7.701,7.7475,7.6111,7.6297,8605809.0],["2014-03-14",7.639,7.6762,7.4872,7.577,10974875.0],["2014-03-17",7.639,7.7816,7.6235,7.7103,12292174.0],["2014-03-18",7.7041,7.7723,7.6886,7.7444,16128232.0],["2014-03-19",7.7506,7.8064,7.7165,7.7692,15439644.0],["2014-03-20",7.7475,7.9427,7.7134,7.8993,13386751.0],["2014-03-21",7.9954,8.0295,7.8838,7.9675,21344543.0],["2014-03-24",7.9799,7.9799,7.7971,7.8219,11545947.0],["2014-03-25",7.8683,7.8683,7.7568,7.7692,7239825.0],["2014-03-26",7.8188,7.8374,7.7134,7.7196,6170429.0],["2014-03-27",7.7165,7.7692,7.5553,7.6235,11420597.0],["2014-03-28",7.6173,7.7134,7.5739,7.6235,6971217.0],["2014-03-31",7.5832,7.6979,7.5708,7.5863,16205177.0],["2014-04-01",7.5925,7.67,7.5429,7.639,19589917.0],["2014-04-02",7.6576,7.7196,7.5863,7.6824,18263665.0],["2014-04-03",7.6731,7.7134,7.5925,7.6049,17968756.0],["2014-04-04",7.6514,7.7692,7.5956,7.6049,9996135.0],["2014-04-07",7.5987,7.701,7.4531,7.5058,12348134.0],["2014-04-08",7.4934,7.6018,7.4252,7.5522,10017120.0],["2014-04-09",7.5956,7.6731,7.512,7.6731,6309490.0],["2014-04-10",7.67,7.8435,7.67,7.6762,15270924.0],["2014-04-11",7.6328,7.7847,7.5801,7.6886,14708247.0],["2014-04-14",7.7847,7.7847,7.5956,7.7258,11219141.0],["2014-04-15",7.5863,7.7506,7.5677,7.7041,14144450.0],["2014-04-16",7.7785,7.921,7.732,7.9055,16379492.0],["2014-04-17",7.6886,8.2433,7.6638,8.0357,30054437.0],["2014-04-21",8.0698,8.1441,7.9768,8.0202,17552414.0],["2014-04-22",8.045,8.0636,7.9923,8.0047,11950818.0],["2014-04-23",7.9861,8.0574,7.9799,7.9954,12286298.0],["2014-04-24",8.0109,8.0264,7.8745,7.9458,11472919.0],["2014-04-25",7.89,8.014,7.8714,8.0016,14619270.0],["2014-04-28",7.9892,8.0884,7.952,8.0078,17005964.0],["2014-04-29",8.0822,8.0853,7.9272,7.9737,15393757.0],["2014-04-30",7.983,8.0388,7.9117,7.9799,95491263.0],["2014-05-01",8.1941,8.2201,7.7865,7.8212,30871900.0],["2014-05-02",7.7692,7.8299,7.6912,7.7865,17782400.0],["2014-05-05",7.6825,7.7692,7.457,7.6218,18121400.0],["2014-05-06",7.5438,7.8212,7.457,7.7172,20417500.0],["2014-05-07",7.5698,7.6998,7.5437,7.6478,16503600.0],["2014-05-08",7.6044,7.7172,7.6044,7.6565,8573800.0],["2014-05-09",7.6044,7.6651,7.5698,7.6478,8214500.0],["2014-05-12",7.6998,7.8993,7.6651,7.8819,9890100.0],["2014-05-13",7.8299,7.8906,7.7779,7.8126,10576500.0],["2014-05-14",7.8386,7.8646,7.7172,7.7172,11166200.0],["2014-05-15",7.7258,7.7258,7.6305,7.6738,9601500.0],["2014-05-16",7.7172,7.7605,7.6565,7.7432,5736500.0],["2014-05-19",7.7085,7.7345,7.6565,7.6825,5626300.0],["2014-05-20",7.6391,7.6565,7.5264,7.5871,7007700.0],["2014-05-21",7.6131,7.7605,7.5698,7.7345,9900400.0],["2014-05-22",7.7172,7.7432,7.6478,7.6738,5078800.0],["2014-05-23",7.6825,7.7345,7.6218,7.6478,5360100.0],["2014-05-27",7.6651,7.7258,7.6131,7.6478,6782400.0],["2014-05-28",7.6478,7.6738,7.5264,7.5784,8187400.0],["2014-05-29",7.5264,7.5958,7.379,7.431,8864100.0],["2014-05-30",7.4224,7.5264,7.405,7.4657,6461600.0],["2014-06-02",7.5177,7.6044,7.4831,7.5524,5980200.0],["2014-06-03",7.5351,7.7258,7.5091,7.7172,8251900.0],["2014-06-04",7.6738,7.7692,7.6131,7.6738,7481700.0],["2014-06-05",7.6912,7.7345,7.5438,7.6565,5337500.0],["2014-06-06",7.6391,7.8039,7.6044,7.7345,13388900.0],["2014-06-09",7.7345,7.7952,7.6651,7.7085,3992300.0],["2014-06-10",7.6998,7.7865,7.6478,7.7345,2925300.0],["2014-06-11",7.7258,7.7258,7.5351,7.5524,3868700.0],["2014-06-12",7.5611,7.5871,7.3617,7.4484,5698300.0],["2014-06-13",7.4397,7.4917,7.3356,7.3963,2568700.0],["2014-06-16",7.3877,7.4137,7.3183,7.3183,2329500.0],["2014-06-17",7.327,7.3877,7.2836,7.379,4841800.0],["2014-06-18",7.3877,7.5611,7.3443,7.5264,6075100.0],["2014-06-19",7.5351,7.5437,7.2316,7.2403,8480400.0],["2014-06-20",7.2836,7.3096,7.2143,7.2576,9593500.0],["2014-06-23",7.2663,7.2923,7.1882,7.2143,4110800.0],["2014-06-24",7.1882,7.2923,7.1796,7.2576,6201000.0],["2014-06-25",7.2143,7.2663,7.1709,7.2056,3723800.0],["2014-06-26",7.2056,7.2229,7.1275,7.1622,3392400.0],["2014-06-27",7.1102,7.2663,7.1102,7.2403,9473900.0],["2014-06-30",7.2576,7.2663,7.1969,7.2056,2996700.0],["2014-07-01",7.2229,7.327,7.1969,7.2403,3747800.0],["2014-07-02",7.2576,7.2923,7.1275,7.1362,3730700.0],["2014-07-03",7.1536,7.1796,7.1275,7.1362,2826200.0],["2014-07-07",7.1362,7.2489,7.1015,7.2316,3976000.0],["2014-07-08",7.1969,7.4831,7.1275,7.3443,9882100.0],["2014-07-09",7.3703,7.3703,7.2403,7.2836,5490500.0],["2014-07-10",7.3183,7.327,7.1796,7.2836,4836400.0],["2014-07-11",7.2663,7.3877,7.2229,7.379,5091400.0],["2014-07-14",7.4137,7.4137,7.3096,7.3356,4033100.0],["2014-07-15",7.3183,7.379,7.2923,7.327,2935900.0],["2014-07-16",7.3617,7.3703,7.301,7.3356,3609800.0],["2014-07-17",7.3096,7.4397,7.3096,7.3356,4732000.0],["2014-07-18",7.3183,7.3877,7.3096,7.3356,3390300.0],["2014-07-21",7.3356,7.353,7.2836,7.3183,2625300.0],["2014-07-22",7.3096,7.3703,7.2836,7.3183,2571300.0],["2014-07-23",7.301,7.3877,7.2489,7.3703,2955100.0],["2014-07-24",7.1969,7.5784,7.1969,7.5611,9804300.0],["2014-07-25",7.5524,7.5698,7.4831,7.5698,3481100.0],["2014-07-28",7.5611,7.5698,7.4917,7.5091,4900100.0],["2014-07-29",7.5004,7.5698,7.4657,7.5264,4634700.0],["2014-07-30",7.5264,7.6565,7.5004,7.6478,3701700.0],["2014-07-31",7.7779,7.7952,7.6218,7.6825,11322600.0],["2014-08-01",7.6738,7.7865,7.6044,7.7432,7018700.0],["2014-08-04",7.7692,7.7692,7.6738,7.7172,8403200.0],["2014-08-05",7.6912,7.7605,7.6391,7.7085,3405400.0],["2014-08-06",7.6565,7.7519,7.6305,7.7345,2929000.0],["2014-08-07",7.7519,7.7519,7.6651,7.6912,2452200.0],["2014-08-08",7.7085,7.8039,7.6651,7.7952,2356900.0],["2014-08-11",7.8212,7.9079,7.7345,7.7519,4045800.0],["2014-08-12",7.7865,7.7865,7.6738,7.7172,2844700.0],["2014-08-13",7.7258,7.7605,7.6391,7.6825,2744800.0],["2014-08-14",7.6651,7.7172,7.6305,7.7085,2680400.0],["2014-08-15",7.7172,7.7345,7.5784,7.6825,2680300.0],["2014-08-18",7.7085,7.7432,7.6651,7.6998,2291000.0],["2014-08-19",7.6912,7.7172,7.6305,7.7085,2919000.0],["2014-08-20",7.6912,7.7258,7.6478,7.7172,2271000.0],["2014-08-21",7.7085,7.7519,7.6825,7.7432,1704000.0],["2014-08-22",7.7345,7.7692,7.6044,7.6305,1838500.0],["2014-08-25",7.6565,7.6998,7.5784,7.6391,1662700.0],["2014-08-26",7.6478,7.7692,7.6478,7.7172,2325200.0],["2014-08-27",7.6998,7.7345,7.6565,7.7258,2153900.0],["2014-08-28",7.6998,7.7085,7.6391,7.6998,1749000.0],["2014-08-29",7.7172,7.7172,7.6565,7.6825,1607400.0],["2014-09-02",7.6825,7.8039,7.6738,7.7952,4950900.0],["2014-09-03",7.8646,7.9686,7.7865,7.8039,8661500.0],["2014-09-04",7.8299,7.9339,7.7952,7.9079,2554200.0],["2014-09-05",7.8819,7.8906,7.7779,7.8819,2060100.0],["2014-09-08",7.8732,7.9339,7.8125,7.8819,1950400.0],["2014-09-09",7.8386,7.8819,7.6912,7.7172,3600700.0],["2014-09-10",7.6998,7.7432,7.6391,7.7345,2277600.0],["2014-09-11",7.7085,7.8299,7.6738,7.8039,2362600.0],["2014-09-12",7.7692,7.8646,7.7605,7.7692,2691600.0],["2014-09-15",7.7519,7.7952,7.6305,7.7258,4078800.0],["2014-09-16",7.6998,7.7865,7.6651,7.6738,3286100.0],["2014-09-17",7.6565,7.7605,7.5784,7.7432,3006300.0],["2014-09-18",7.7432,8.0033,7.7432,7.9253,5186600.0],["2014-09-19",7.9339,7.9773,7.8646,7.8646,9828500.0],["2014-09-22",7.8386,7.8472,7.7779,7.8126,3166900.0],["2014-09-23",7.7952,7.8906,7.6738,7.6825,5766500.0],["2014-09-24",7.6912,7.6998,7.5351,7.5871,6095600.0],["2014-09-25",7.5611,7.5698,7.4224,7.4917,3121700.0],["2014-09-26",7.4831,7.6044,7.457,7.5784,2019500.0],["2014-09-29",7.5438,7.5698,7.4744,7.5004,3047400.0],["2014-09-30",7.5004,7.5264,7.353,7.4224,3697200.0],["2014-10-01",7.4744,7.4744,7.2316,7.3443,6566000.0],["2014-10-02",7.3703,7.5264,7.327,7.5091,8134100.0],["2014-10-03",7.5524,7.6998,7.5091,7.6912,8623500.0],["2014-10-06",7.6998,7.7692,7.6912,7.7085,5174800.0],["2014-10-07",7.6912,7.6912,7.5698,7.6044,4390600.0],["2014-10-08",7.6305,7.6738,7.5784,7.6738,6567100.0],["2014-10-09",7.6478,7.7085,7.5611,7.6044,6579100.0],["2014-10-10",7.6044,7.7258,7.5264,7.5871,5065700.0],["2014-10-13",7.5871,7.7258,7.5784,7.6305,5629100.0],["2014-10-14",7.7085,7.7519,7.6305,7.6912,4355500.0],["2014-10-15",7.6044,7.6912,7.5438,7.5871,9424400.0],["2014-10-16",7.4831,7.6218,7.4831,7.5524,6830400.0],["2014-10-17",7.6218,7.6391,7.5438,7.6305,2997000.0],["2014-10-20",7.5958,7.6738,7.5438,7.6218,3479200.0],["2014-10-21",7.6912,7.7172,7.6391,7.6478,5091400.0],["2014-10-22",7.6305,7.7865,7.6218,7.7172,3516700.0],["2014-10-23",7.7345,7.8212,7.431,7.7952,11000600.0],["2014-10-24",7.7779,7.8472,7.6131,7.8386,5448900.0],["2014-10-27",7.8386,8.012,7.8039,8.0033,6493600.0],["2014-10-28",8.0293,8.116,8.0033,8.0987,3665100.0],["2014-10-29",8.1247,8.2027,8.1074,8.1767,4239300.0],["2014-10-30",8.1767,8.2461,8.0553,8.1507,4205400.0],["2014-10-31",8.1854,8.2895,8.1767,8.2808,3344400.0],["2014-11-03",8.4715,8.4802,8.2288,8.4282,4394800.0],["2014-11-04",8.5062,8.645,8.3935,8.4282,4806300.0],["2014-11-05",8.4802,8.5669,8.4455,8.5149,6367000.0],["2014-11-06",8.5322,8.6276,8.4889,8.6016,3593000.0],["2014-11-07",8.5756,8.6363,8.5496,8.5929,2658400.0],["2014-11-10",8.6276,8.6796,8.619,8.6623,2555600.0],["2014-11-11",8.6536,8.6883,8.6276,8.645,2111800.0],["2014-11-12",8.6103,8.697,8.5843,8.6883,2761800.0],["2014-11-13",8.6796,8.723,8.5756,8.6363,3166700.0],["2014-11-14",8.619,8.6623,8.4889,8.5496,5000400.0],["2014-11-17",8.5496,8.619,8.5062,8.5843,2861500.0],["2014-11-18",8.6103,8.6103,8.4889,8.5583,3082400.0],["2014-11-19",8.5409,8.619,8.4715,8.5409,1816000.0],["2014-11-20",8.2981,8.4976,8.2981,8.3241,4329800.0],["2014-11-21",8.4022,8.4889,8.2808,8.3155,2824800.0],["2014-11-24",8.3415,8.4022,8.2201,8.3241,5639200.0],["2014-11-25",8.3328,8.3588,8.1941,8.2808,6109000.0],["2014-11-26",8.3068,8.4369,8.3068,8.3588,2677900.0],["2014-11-28",8.3328,8.4715,8.3328,8.3935,1385200.0],["2014-12-01",8.3848,8.5756,8.3848,8.4195,3882600.0],["2014-12-02",8.4629,8.5929,8.4195,8.4976,2681600.0],["2014-12-03",8.4889,8.619,8.4889,8.5756,3658600.0],["2014-12-04",8.5496,8.619,8.5322,8.5929,3972700.0],["2014-12-05",8.6016,8.6623,8.5409,8.645,3061900.0],["2014-12-08",8.6103,8.801,8.0553,8.723,3808700.0],["2014-12-09",8.645,8.8184,8.5843,8.7924,3391100.0],["2014-12-10",8.7837,8.9745,8.645,8.645,3308300.0],["2014-12-11",8.6797,8.8184,8.6623,8.7664,4034900.0],["2014-12-12",8.7057,8.7577,8.5062,8.5149,3280800.0],["2014-12-15",8.5583,8.5583,8.3762,8.4195,3853300.0],["2014-12-16",8.4022,8.5496,8.2981,8.4195,5590600.0],["2014-12-17",8.7577,8.7577,8.2895,8.5929,7049700.0],["2014-12-18",8.6796,8.723,8.5062,8.6536,7894400.0],["2014-12-19",8.645,8.7577,8.5062,8.5756,9957700.0],["2014-12-22",8.5409,8.801,8.4108,8.7837,3020200.0],["2014-12-23",8.8357,8.9571,8.7924,8.8791,2821600.0],["2014-12-24",8.8791,8.9571,8.8531,8.9311,1226900.0],["2014-12-26",8.9571,8.9745,8.8704,8.8878,1645000.0],["2014-12-29",8.8531,9.0178,8.749,8.9485,1731400.0],["2014-12-30",8.9051,9.0092,8.8531,8.9658,1711600.0],["2014-12-31",8.9918,9.0785,8.8357,8.8357,1864200.0],["2015-01-02",8.8531,8.9658,8.8097,8.9485,2993400.0],["2015-01-05",8.8878,8.9224,8.5929,8.645,3212900.0],["2015-01-06",8.671,8.7143,8.4629,8.4976,2803100.0],["2015-01-07",8.5669,8.5843,8.3848,8.5843,2139000.0],["2015-01-08",8.645,8.7577,8.619,8.6796,2248800.0],["2015-01-09",8.6796,8.6796,8.4108,8.4455,2942600.0],["2015-01-12",8.4369,8.5583,8.3155,8.3935,2616100.0],["2015-01-13",8.4282,8.5496,8.3588,8.4108,3270500.0],["2015-01-14",8.3241,8.4715,8.3241,8.4108,2650300.0],["2015-01-15",8.3935,8.4629,8.3675,8.3762,3067700.0],["2015-01-16",8.3675,8.4455,8.3675,8.4195,2786200.0],["2015-01-20",8.4629,8.5149,8.3068,8.3502,3802700.0],["2015-01-21",8.3241,8.4455,8.2981,8.4022,2685500.0],["2015-01-22",7.5611,7.9253,7.3703,7.8472,18330100.0],["2015-01-23",7.6912,8.1594,7.6651,7.986,13574200.0],["2015-01-26",7.9513,8.142,7.8299,8.0467,8553300.0],["2015-01-27",7.96,8.038,7.8646,7.9339,3825700.0],["2015-01-28",7.9339,8.038,7.8039,7.9686,5344300.0],["2015-01-29",7.9426,8.0033,7.8126,7.8993,5202700.0],["2015-01-30",7.8646,8.1854,7.8386,7.8993,7295600.0],["2015-02-02",7.9426,8.0553,7.8819,8.0293,4459900.0],["2015-02-03",8.0293,8.2027,8.0293,8.09,4893500.0],["2015-02-04",8.0813,8.3155,7.9686,8.2895,5384300.0],["2015-02-05",8.3415,8.4715,8.2288,8.2721,7004300.0],["2015-02-06",8.3068,8.3502,8.1767,8.1941,2685500.0],["2015-02-09",8.1421,8.2461,8.09,8.2461,3533600.0],["2015-02-10",8.2808,8.3328,8.142,8.1941,2949900.0],["2015-02-11",8.1681,8.2808,8.038,8.0467,4037500.0],["2015-02-12",8.0293,8.1507,8.0207,8.038,3011800.0],["2015-02-13",8.0207,8.0553,7.96,8.0293,2169800.0],["2015-02-17",7.9946,8.0293,7.9513,7.96,1593300.0],["2015-02-18",7.9773,8.0467,7.9079,8.0033,1894000.0],["2015-02-19",7.96,8.0293,7.96,7.986,2590900.0],["2015-02-20",8.012,8.1767,7.9426,8.116,3492700.0],["2015-02-23",8.0814,8.1247,8.038,8.064,1781100.0],["2015-02-24",8.0467,8.1247,7.986,8.1247,5136500.0],["2015-02-25",8.1334,8.2461,8.1074,8.2114,4010500.0],["2015-02-26",8.2288,8.2808,8.1941,8.2288,2612200.0],["2015-02-27",8.2027,8.2721,8.1767,8.2114,4247100.0],["2015-03-02",8.1767,8.2288,8.1767,8.2027,4495100.0],["2015-03-03",8.1854,8.3328,8.1854,8.2808,2480900.0],["2015-03-04",8.2721,8.2808,8.1941,8.2027,3237000.0],["2015-03-05",8.2027,8.2548,8.1854,8.2461,1769800.0],["2015-03-06",8.2288,8.3415,8.1941,8.2201,2331000.0],["2015-03-09",8.2201,8.2895,8.1247,8.1334,3162300.0],["2015-03-10",8.064,8.09,7.96,7.9686,1722600.0],["2015-03-11",7.9513,7.96,7.8386,7.96,2491300.0],["2015-03-12",7.9513,8.0814,7.8819,7.8993,2861700.0],["2015-03-13",7.8993,7.9079,7.8039,7.8906,1887800.0],["2015-03-16",7.8906,8.0033,7.8646,7.9253,2654000.0],["2015-03-17",7.8993,8.0207,7.8559,8.012,1593800.0],["2015-03-18",8.012,8.0813,7.9166,8.0553,1521700.0],["2015-03-19",8.012,8.0814,7.9426,8.0467,1316900.0],["2015-03-20",8.0553,8.0814,7.9339,8.038,4839300.0],["2015-03-23",8.0207,8.1854,8.012,8.0727,4031400.0],["2015-03-24",8.0727,8.1334,8.0467,8.0467,2552100.0],["2015-03-25",8.038,8.0553,7.7432,7.8472,6386000.0],["2015-03-26",7.8212,8.0727,7.7519,7.7952,2488700.0],["2015-03-27",7.7779,7.8906,7.6825,7.7779,4567800.0],["2015-03-30",7.8039,7.8472,7.7865,7.8299,4430100.0],["2015-03-31",7.8039,8.064,7.7865,8.0467,5169200.0],["2015-04-01",8.0293,8.2461,8.0293,8.1334,4381400.0],["2015-04-02",8.116,8.2374,8.0553,8.1854,2435200.0],["2015-04-06",8.1334,8.3415,8.09,8.2808,6192700.0],["2015-04-07",8.2808,8.3155,8.1767,8.2721,4308200.0],["2015-04-08",8.2461,8.3328,8.1681,8.2201,2277300.0],["2015-04-09",8.2027,8.2114,8.0553,8.142,1428100.0],["2015-04-10",8.1507,8.2027,8.064,8.1681,1264700.0],["2015-04-13",8.1334,8.2634,8.1334,8.2288,1230600.0],["2015-04-14",8.0467,8.3415,8.0467,8.3155,3033800.0],["2015-04-15",8.3502,8.4715,8.3415,8.3848,4356700.0],["2015-04-16",8.3588,8.3588,8.2027,8.2721,4765800.0],["2015-04-17",8.2114,8.2808,8.0207,8.2288,4334500.0],["2015-04-20",8.3068,8.5149,8.09,8.4282,8179300.0],["2015-04-21",8.4629,8.5409,8.4195,8.5236,2935400.0],["2015-04-22",8.5062,8.645,8.4455,8.619,4754200.0],["2015-04-23",9.0438,9.0959,8.7057,8.8704,9675800.0],["2015-04-24",8.9138,9.0525,8.8357,8.8878,6046600.0],["2015-04-27",8.8878,8.9571,8.8271,8.8617,3327600.0],["2015-04-28",8.8444,8.9745,8.7403,8.9571,3161100.0],["2015-04-29",8.8964,9.0698,8.8617,9.0178,6063400.0],["2015-04-30",8.9571,9.0091,8.801,8.8357,5212700.0],["2015-05-01",8.8704,8.9398,8.775,8.9311,5081000.0],["2015-05-04",8.9398,8.9658,8.8791,8.9485,3482700.0],["2015-05-05",8.9051,9.0005,8.8878,8.9485,4513500.0],["2015-05-06",8.9398,9.0005,8.8531,8.9831,3203600.0],["2015-05-07",8.9484,9.0091,8.9051,8.9745,2762900.0],["2015-05-08",9.0352,9.0352,8.9311,9.0091,2939400.0],["2015-05-11",8.9658,9.0785,8.9484,9.0785,3661000.0],["2015-05-12",9.0265,9.0525,8.8878,9.0265,2713000.0],["2015-05-13",9.0352,9.1045,8.9831,9.0959,2207200.0],["2015-05-14",9.1045,9.2953,9.1045,9.2779,2364300.0],["2015-05-15",9.2606,9.3126,9.1826,9.1826,1299400.0],["2015-05-18",9.33,9.33,9.1652,9.1912,1729000.0],["2015-05-19",9.1392,9.2259,9.1045,9.1912,1896300.0],["2015-05-20",9.1826,9.2259,9.0178,9.1999,1255800.0],["2015-05-21",9.2086,9.2086,8.9745,9.0265,3933800.0],["2015-05-22",9.1912,9.1912,8.9658,9.0265,4697500.0],["2015-05-26",9.0265,9.0265,8.9571,8.9918,2170900.0],["2015-05-27",9.0265,9.0352,8.9224,8.9571,4576000.0],["2015-05-28",8.9571,8.9831,8.8704,8.9485,2851100.0],["2015-05-29",8.9658,8.9658,8.8531,8.8964,1627800.0],["2015-06-01",8.9571,8.9745,8.8704,8.9398,3279900.0],["2015-06-02",8.9224,9.0091,8.8964,8.9571,3584200.0],["2015-06-03",8.9571,9.0265,8.9398,8.9831,2860100.0],["2015-06-04",8.9571,8.9658,8.8097,8.8184,1717500.0],["2015-06-05",8.8097,8.8617,8.7837,8.8357,1640600.0],["2015-06-08",8.8617,8.8704,8.749,8.801,1583200.0],["2015-06-09",8.801,8.8271,8.7317,8.775,3479700.0],["2015-06-10",8.801,8.9571,8.801,8.8704,3157200.0],["2015-06-11",8.8531,8.9138,8.7924,8.8791,2642000.0],["2015-06-12",8.8271,8.8964,8.6796,8.8878,1629200.0],["2015-06-15",8.8444,8.8964,8.7664,8.8704,1497200.0],["2015-06-16",8.6796,8.9484,8.6796,8.8964,1864600.0],["2015-06-17",8.9224,8.9398,8.7403,8.7924,1681400.0],["2015-06-18",8.8097,8.8791,8.7837,8.7924,1474100.0],["2015-06-19",8.8271,8.8531,8.749,8.7924,2351300.0],["2015-06-22",8.8617,8.8964,8.7577,8.8791,1073700.0],["2015-06-23",8.9051,8.9398,8.7924,8.9051,1648200.0],["2015-06-24",8.9051,8.9571,8.7403,8.7577,1783100.0],["2015-06-25",8.7664,8.7924,8.6276,8.671,2354800.0],["2015-06-26",8.6883,8.749,8.5756,8.697,6581800.0],["2015-06-29",8.6276,8.6536,8.4976,8.5322,2200400.0],["2015-06-30",8.5669,8.619,8.3935,8.5583,5140300.0],["2015-07-01",8.5929,8.619,8.5062,8.5843,2136700.0],["2015-07-02",8.5756,8.6623,8.5583,8.645,2073500.0],["2015-07-06",8.5843,8.7143,8.4455,8.6883,4408300.0],["2015-07-07",8.6883,8.7317,8.4889,8.6103,3030000.0],["2015-07-08",8.5669,8.6016,8.4022,8.4369,2190700.0],["2015-07-09",8.4715,8.5929,8.3848,8.4282,1993000.0],["2015-07-10",8.4629,8.5843,8.4282,8.5756,1500300.0],["2015-07-13",8.6276,8.723,8.5843,8.6536,1501300.0],["2015-07-14",8.619,8.671,8.4108,8.4629,3163800.0],["2015-07-15",8.4629,8.619,8.3241,8.4455,1501700.0],["2015-07-16",8.3241,8.7057,8.3241,8.645,6647000.0],["2015-07-17",8.6623,8.671,8.4802,8.6536,3713500.0],["2015-07-20",8.4889,8.671,7.8212,8.4802,3190500.0],["2015-07-21",8.4455,8.5583,8.3848,8.5409,3638900.0],["2015-07-22",8.4889,8.6016,8.3935,8.5409,4470200.0],["2015-07-23",8.4022,8.5496,7.9513,8.064,11425400.0],["2015-07-24",8.1594,8.2461,8.0553,8.1767,4501300.0],["2015-07-27",8.1334,8.1767,7.9079,7.9513,3323700.0],["2015-07-28",7.9946,7.9946,7.8819,7.9513,2342800.0],["2015-07-29",7.9253,8.1594,7.8646,7.9166,2944500.0],["2015-07-30",7.8906,8.0207,7.8906,7.9946,1901800.0],["2015-07-31",8.0293,8.064,7.9079,7.9166,2528800.0],["2015-08-03",7.9253,7.9513,7.8559,7.8906,2793500.0],["2015-08-04",7.8906,7.986,7.8126,7.8386,2463800.0],["2015-08-05",7.8559,8.012,7.8472,8.0033,3131800.0],["2015-08-06",7.986,8.0727,7.8559,7.8646,1848900.0],["2015-08-07",7.8299,7.8819,7.6565,7.8299,3430600.0],["2015-08-10",7.8646,7.9773,7.8646,7.9513,1092200.0],["2015-08-11",7.8559,8.0033,7.8472,8.0033,2717600.0],["2015-08-12",7.9079,7.9339,7.7258,7.8386,2593100.0],["2015-08-13",7.8212,8.09,7.6738,7.7605,1611300.0],["2015-08-14",7.7605,7.7605,7.6738,7.7432,2075400.0],["2015-08-17",7.7085,7.7779,7.6565,7.7605,2362100.0],["2015-08-18",7.7432,7.8126,7.6825,7.6998,1544700.0],["2015-08-19",7.6825,7.7692,7.5524,7.7432,5524200.0],["2015-08-20",7.6998,7.7865,7.5611,7.5698,2043600.0],["2015-08-21",7.5264,7.6045,7.3096,7.3183,2043500.0],["2015-08-24",6.9281,7.1102,6.746,7.1102,5081100.0],["2015-08-25",7.3183,7.3443,6.9628,6.9801,3100500.0],["2015-08-26",7.1015,7.2229,6.9801,7.1969,4725200.0],["2015-08-27",7.2923,7.4484,7.0408,7.379,3456200.0],["2015-08-28",7.327,7.6218,7.3096,7.405,2351300.0],["2015-08-31",7.3443,7.4224,7.301,7.353,3709900.0],["2015-09-01",7.2056,7.2663,7.0061,7.0495,3286600.0],["2015-09-02",6.9715,7.1536,6.9194,6.9541,3544500.0],["2015-09-03",6.9801,7.0408,6.9021,6.9108,2848800.0],["2015-09-04",6.8501,6.8934,6.7634,6.7894,1846000.0],["2015-09-08",6.8761,6.9368,6.8154,6.9021,1924300.0],["2015-09-09",6.9368,7.0235,6.9194,6.9368,4842500.0],["2015-09-10",6.8934,7.0322,6.8848,6.9541,2108900.0],["2015-09-11",6.9194,7.0322,6.9108,6.9715,2378100.0],["2015-09-14",6.9888,7.1969,6.9541,7.0148,1630000.0],["2015-09-15",7.0061,7.1015,7.0061,7.0929,1227900.0],["2015-09-16",7.0929,7.1709,6.9975,7.1275,2583600.0],["2015-09-17",7.1362,7.1449,6.9715,7.0235,9196800.0],["2015-09-18",6.9541,7.0668,6.9541,7.0322,4798900.0],["2015-09-21",7.0408,7.1882,7.0322,7.0582,2084500.0],["2015-09-22",6.9888,7.0322,6.8587,6.9455,1765700.0],["2015-09-23",6.9455,7.1622,6.8587,6.8761,924700.0],["2015-09-24",6.7894,6.8241,6.5899,6.7027,3407600.0],["2015-09-25",6.746,6.8501,6.5899,6.668,3564400.0],["2015-09-28",6.642,6.8501,6.5119,6.5553,3976100.0],["2015-09-29",6.5899,6.5986,6.4339,6.5032,7652000.0],["2015-09-30",6.5379,6.6767,6.4079,6.4165,3441100.0],["2015-10-01",6.3992,6.4946,6.1651,6.2344,9904500.0],["2015-10-02",6.1651,6.4772,5.8963,6.0177,9226300.0],["2015-10-05",6.0784,6.4425,6.0437,6.2778,6873200.0],["2015-10-06",6.2951,6.3905,6.2084,6.3211,6461400.0],["2015-10-07",6.3298,6.4079,6.2865,6.3472,5060500.0],["2015-10-08",6.3038,6.3472,6.113,6.1997,5263900.0],["2015-10-09",6.1997,6.2518,6.0177,6.1304,5121800.0],["2015-10-12",6.1477,6.1651,5.9656,6.0177,5084800.0],["2015-10-13",5.8616,6.087,5.8616,5.9223,4863600.0],["2015-10-14",5.957,5.9916,5.8963,5.9049,3301600.0],["2015-10-15",5.9136,5.9743,5.8442,5.9656,2786400.0],["2015-10-16",5.983,6.0697,5.9483,6.009,3188900.0],["2015-10-19",5.9656,6.0177,5.8442,5.9396,4355800.0],["2015-10-20",5.9223,6.1911,5.9049,6.1651,7868200.0],["2015-10-21",6.1997,6.3385,6.1044,6.1217,4978900.0],["2015-10-22",6.1217,6.2691,6.0177,6.0784,8717400.0],["2015-10-23",6.1044,6.3125,6.0523,6.1391,5914800.0],["2015-10-26",6.1217,6.2084,6.061,6.1304,4161300.0],["2015-10-27",6.1304,6.1651,5.9309,5.957,2366900.0],["2015-10-28",5.9656,6.1044,5.9396,6.087,3322200.0],["2015-10-29",6.1477,6.1911,5.983,6.0697,4612600.0],["2015-10-30",6.0437,6.1824,5.9916,6.1217,4300300.0],["2015-11-02",6.113,6.1651,6.0437,6.113,3001600.0],["2015-11-03",6.1217,6.1911,6.035,6.1217,4578700.0],["2015-11-04",6.1564,6.1737,6.0697,6.0957,4300000.0],["2015-11-05",6.087,6.1217,6.0437,6.0697,2645300.0],["2015-11-06",6.0957,6.1737,6.0523,6.1737,3354300.0],["2015-11-09",6.1477,6.1824,6.0523,6.0957,4251200.0],["2015-11-10",6.0697,6.1044,5.8876,5.9223,2832300.0],["2015-11-11",5.9396,5.957,5.7228,5.7662,3341000.0],["2015-11-12",5.7489,5.7662,5.6188,5.6535,3545400.0],["2015-11-13",5.6535,5.7142,5.5754,5.6101,5009700.0],["2015-11-16",5.5754,5.7055,5.4887,5.6882,2340200.0],["2015-11-17",5.6968,5.7402,5.6275,5.6882,5238900.0],["2015-11-18",5.6795,5.7835,5.6101,5.7749,3088500.0],["2015-11-19",5.8009,5.9396,5.7662,5.9136,4978000.0],["2015-11-20",5.9136,5.9743,5.8009,5.8096,2674300.0],["2015-11-23",5.7922,5.8703,5.7228,5.7662,3771500.0],["2015-11-24",5.7055,5.8009,5.6621,5.7489,2656800.0],["2015-11-25",5.7662,5.8616,5.6795,5.8442,2350300.0],["2015-11-27",5.8356,5.9049,5.8009,5.8182,1247600.0],["2015-11-30",5.8616,5.9396,5.8096,5.8616,3107800.0],["2015-12-01",5.8616,5.9223,5.7835,5.8009,2197600.0],["2015-12-02",5.8009,5.8703,5.6708,5.6968,2701900.0],["2015-12-03",5.7142,5.8009,5.6795,5.7662,3569500.0],["2015-12-04",5.7575,5.9136,5.7489,5.8529,3016400.0],["2015-12-07",5.8182,5.9309,5.7749,5.8442,3231400.0],["2015-12-08",5.7922,5.9049,5.6621,5.7142,5301300.0],["2015-12-09",5.6795,6.009,5.6621,5.7228,3879700.0],["2015-12-10",5.7142,5.8789,5.7055,5.8442,3681500.0],["2015-12-11",5.8009,5.8529,5.5928,5.6188,3979800.0],["2015-12-14",5.6188,5.6795,5.4887,5.5234,3924200.0],["2015-12-15",5.5494,5.7055,5.5408,5.6968,4351800.0],["2015-12-16",5.7228,5.9916,5.454,5.8529,4274000.0],["2015-12-17",5.8529,5.8703,5.6101,5.6188,2989700.0],["2015-12-18",5.6188,5.6188,5.402,5.4714,7052700.0],["2015-12-21",5.4801,5.5494,5.4107,5.4801,2807600.0],["2015-12-22",5.4887,5.5321,5.4194,5.5147,2806000.0],["2015-12-23",5.5321,5.6275,5.4801,5.6275,2447300.0],["2015-12-24",5.6275,5.7142,5.6015,5.6448,745000.0],["2015-12-28",5.6101,5.6535,5.5494,5.5841,2650000.0],["2015-12-29",5.6275,5.7142,5.5668,5.7142,2602800.0],["2015-12-30",5.6882,5.7228,5.6361,5.6535,1683100.0],["2015-12-31",5.6188,5.7575,5.5841,5.6535,2434300.0],["2016-01-04",5.5494,5.7922,5.5408,5.6708,4146700.0],["2016-01-05",5.8096,5.8096,5.4887,5.5408,4048900.0],["2016-01-06",5.454,5.4801,5.2806,5.2893,3026100.0],["2016-01-07",5.1852,5.2459,4.9858,5.0465,4646900.0],["2016-01-08",5.0899,5.1072,5.0292,5.0552,3690700.0],["2016-01-11",5.0639,5.1159,5.0205,5.0552,4171700.0],["2016-01-12",5.1072,5.1332,4.8037,4.8644,3433300.0],["2016-01-13",5.1506,5.2633,4.8644,4.8904,6211600.0],["2016-01-14",4.9078,4.9945,4.7344,4.743,2780800.0],["2016-01-15",4.639,4.7777,4.5696,4.6997,3096100.0],["2016-01-19",4.7517,4.8557,4.5523,4.665,5083200.0],["2016-01-20",4.5783,4.743,4.4135,4.691,4161700.0],["2016-01-21",4.7257,5.8009,4.7257,5.2199,11257900.0],["2016-01-22",5.2806,5.4194,5.1766,5.2546,7842100.0],["2016-01-25",5.2546,5.324,5.1679,5.2026,5144300.0],["2016-01-26",5.2286,5.4887,5.2286,5.4454,4752800.0],["2016-01-27",5.2546,5.5754,5.2546,5.402,6717700.0],["2016-01-28",5.4367,5.7835,5.1939,5.2546,3108100.0],["2016-01-29",5.298,5.5754,5.298,5.5494,4153600.0],["2016-02-01",5.4974,5.6015,5.4194,5.5061,3770300.0],["2016-02-02",5.454,5.454,5.0812,5.0812,4273400.0],["2016-02-03",5.1245,5.2546,4.769,5.0725,5275600.0],["2016-02-04",4.9598,5.3066,4.9598,5.2546,2835400.0],["2016-02-05",5.2459,5.3673,5.1852,5.324,2176700.0],["2016-02-08",5.2633,5.2633,4.9425,5.0118,2870900.0],["2016-02-09",4.9425,5.1245,4.6303,4.6823,5968400.0],["2016-02-10",4.7083,5.0292,4.7083,4.9425,3397300.0],["2016-02-11",4.8471,5.0032,4.6997,4.9685,4495800.0],["2016-02-12",5.0292,5.0552,4.8471,4.9425,3987800.0],["2016-02-16",5.0032,5.1852,4.691,5.1506,1727700.0],["2016-02-17",5.2026,5.3327,5.1332,5.3153,3629000.0],["2016-02-18",5.3066,5.3066,5.0639,5.1419,3070000.0],["2016-02-19",5.1072,5.1939,4.9338,5.0725,2920000.0],["2016-02-22",5.1332,5.2893,5.0725,5.2546,4553100.0],["2016-02-23",5.2286,5.2893,5.1332,5.2286,2922600.0],["2016-02-24",5.1852,5.1939,4.8731,5.1072,2990400.0],["2016-02-25",5.0899,5.1592,4.9251,5.1419,2431700.0],["2016-02-26",5.0639,5.1766,4.8297,5.1592,2348800.0],["2016-02-29",5.1766,5.2373,5.0638,5.0638,2823600.0],["2016-03-01",5.0812,5.3413,5.0205,5.2546,5848200.0],["2016-03-02",5.2806,5.376,5.1506,5.3673,5994000.0],["2016-03-03",5.3673,5.5408,5.298,5.454,3670400.0],["2016-03-04",5.4801,5.7315,5.4367,5.6101,4580800.0],["2016-03-07",5.5668,5.6361,5.3673,5.4454,4353500.0],["2016-03-08",5.3933,5.4107,5.2633,5.272,2508800.0],["2016-03-09",5.4367,5.4367,5.1852,5.2546,2363600.0],["2016-03-10",5.2806,5.3413,5.1852,5.2806,3603800.0],["2016-03-11",5.3587,5.3847,5.2893,5.376,2009100.0],["2016-03-14",5.3413,5.3673,5.2459,5.2806,1888400.0],["2016-03-15",5.2546,5.2546,5.0812,5.1332,3826200.0],["2016-03-16",5.1332,5.2633,5.0899,5.2373,2753900.0],["2016-03-17",5.2199,5.454,5.1506,5.4107,2527100.0],["2016-03-18",5.3327,5.6795,5.324,5.6708,9200100.0],["2016-03-21",5.7142,5.7835,5.5841,5.6708,2103300.0],["2016-03-22",5.7575,5.7575,5.5494,5.7315,2128700.0],["2016-03-23",5.6882,5.6882,5.4367,5.4887,2610100.0],["2016-03-24",5.454,5.4887,5.3413,5.4367,3717300.0],["2016-03-28",5.4714,5.5147,5.298,5.5061,2177500.0],["2016-03-29",5.4801,5.7055,5.35,5.6882,5308700.0],["2016-03-30",5.7402,5.7489,5.6448,5.6621,5579000.0],["2016-03-31",5.6361,5.7055,5.4887,5.5147,4190100.0],["2016-04-01",5.454,5.6535,5.3847,5.6188,3005600.0],["2016-04-04",5.6188,5.6361,5.4801,5.5668,2263600.0],["2016-04-05",5.5061,5.5668,5.4714,5.5061,2295000.0],["2016-04-06",5.5321,5.6708,5.4194,5.5581,2048400.0],["2016-04-07",5.5147,5.5928,5.454,5.4627,3206400.0],["2016-04-08",5.5234,5.5754,5.3153,5.3413,13005800.0],["2016-04-11",5.3587,5.4887,5.3413,5.4194,2833200.0],["2016-04-12",5.428,5.5234,5.4194,5.5147,3007800.0],["2016-04-13",5.5841,5.9223,5.4107,5.8789,3785400.0],["2016-04-14",5.8703,5.957,5.8096,5.8356,2641800.0],["2016-04-15",5.8616,5.9049,5.7055,5.7662,3130900.0],["2016-04-18",5.7402,5.8442,5.7142,5.8182,3562800.0],["2016-04-19",5.8616,5.8789,5.7489,5.7835,4315100.0],["2016-04-20",5.8096,5.9743,5.7315,5.8876,9926600.0],["2016-04-21",6.2518,6.2518,5.8616,5.9136,8356800.0],["2016-04-22",5.9136,6.009,5.7055,5.7662,8302700.0],["2016-04-25",5.7142,5.9223,5.6101,5.8789,7966100.0],["2016-04-26",5.8876,5.9916,5.8529,5.8963,3687700.0],["2016-04-27",5.8703,5.957,5.7749,5.9136,3318500.0],["2016-04-28",5.9136,5.983,5.8269,5.8963,5426900.0],["2016-04-29",5.8789,5.9049,5.7228,5.8703,3592800.0],["2016-05-02",5.8616,5.9483,5.7922,5.9136,3472300.0],["2016-05-03",5.8269,5.8789,5.6968,5.7055,3324000.0],["2016-05-04",5.6621,5.7922,5.6101,5.7055,2180800.0],["2016-05-05",5.7315,5.8009,5.5581,5.6708,3074800.0],["2016-05-06",5.6361,5.7835,5.6361,5.7749,3085200.0],["2016-05-09",5.7142,5.8442,5.5494,5.6535,4577900.0],["2016-05-10",5.6535,5.8876,5.6535,5.8009,2097800.0],["2016-05-11",5.7749,5.8269,5.6188,5.6361,1575600.0],["2016-05-12",5.6621,5.7315,5.4801,5.5408,2982500.0],["2016-05-13",5.5321,5.6188,5.454,5.4887,1741500.0],["2016-05-16",5.4887,5.5928,5.4367,5.454,3359200.0],["2016-05-17",5.428,5.5147,5.3933,5.402,7204800.0],["2016-05-18",5.376,5.5061,5.3413,5.4367,7022700.0],["2016-05-19",5.4107,5.4974,5.3066,5.324,3203400.0],["2016-05-20",5.3327,5.4801,5.298,5.4107,4263500.0],["2016-05-23",5.402,5.4801,5.3673,5.3673,2259000.0],["2016-05-24",5.4194,5.5321,5.3673,5.5234,2065300.0],["2016-05-25",5.5147,5.6795,5.5147,5.6708,3175600.0],["2016-05-26",5.6708,5.9136,5.6535,5.8096,6614200.0],["2016-05-27",5.8269,5.9743,5.7835,5.8442,3094800.0],["2016-05-31",5.8442,6.0437,5.7835,5.957,5023400.0],["2016-06-01",5.9136,5.957,5.8182,5.957,2644000.0],["2016-06-02",5.9223,6.1217,5.9136,6.061,6339600.0],["2016-06-03",6.0437,6.1477,5.8963,6.113,6005700.0],["2016-06-06",6.113,6.2431,6.087,6.2171,2973400.0],["2016-06-07",6.2084,6.2604,6.1737,6.1997,2826600.0],["2016-06-08",6.2258,6.2778,6.2084,6.2344,3085100.0],["2016-06-09",6.1651,6.2344,6.0784,6.1564,2894900.0],["2016-06-10",6.0784,6.1044,5.8963,5.9396,2847300.0],["2016-06-13",5.8963,5.9309,5.7922,5.8269,2717600.0],["2016-06-14",5.7922,5.8182,5.4194,5.428,5254500.0],["2016-06-15",5.428,5.5754,5.402,5.4714,3300500.0],["2016-06-16",5.4367,5.454,5.35,5.4194,2783500.0],["2016-06-17",5.4194,5.454,5.35,5.402,3934500.0],["2016-06-20",5.4714,5.6275,5.428,5.4454,2121600.0],["2016-06-21",5.4454,5.4454,5.2806,5.298,3307800.0],["2016-06-22",5.3153,5.376,5.2806,5.2806,2042800.0],["2016-06-23",5.3673,5.5321,5.35,5.5234,3540800.0],["2016-06-24",5.2893,5.4107,5.1506,5.1506,12384600.0],["2016-06-27",5.0638,5.1159,4.8211,4.8384,3275300.0],["2016-06-28",4.8818,5.0032,4.8644,4.9164,3759400.0],["2016-06-29",5.0378,5.298,4.9685,5.2546,6566900.0],["2016-06-30",5.298,5.3673,5.1939,5.3587,4640800.0],["2016-07-01",5.3413,5.454,5.3413,5.4194,2676300.0],["2016-07-05",5.376,5.4627,5.2459,5.298,3319500.0],["2016-07-06",5.2633,5.4367,5.2546,5.4107,2930100.0],["2016-07-07",5.428,5.5754,5.402,5.5234,2825800.0],["2016-07-08",5.6015,5.7922,5.6015,5.7662,3051600.0],["2016-07-11",5.8182,5.8703,5.7922,5.8616,1743900.0],["2016-07-12",5.9223,6.0437,5.8963,6.009,2422800.0],["2016-07-13",6.0697,6.0784,5.957,6.035,2411000.0],["2016-07-14",6.1651,6.1824,6.0697,6.1651,2914900.0],["2016-07-15",6.1911,6.2084,6.1044,6.1564,4477300.0],["2016-07-18",6.1564,6.2171,6.1391,6.2171,2373000.0],["2016-07-19",6.1737,6.2431,6.1391,6.1564,2302000.0],["2016-07-20",6.1564,6.3125,6.113,6.3038,2065200.0],["2016-07-21",6.2778,6.4165,6.0697,6.0697,3767500.0],["2016-07-22",6.087,6.3125,6.0784,6.1997,2925200.0],["2016-07-25",6.1997,6.2258,6.1044,6.1217,3462700.0],["2016-07-26",6.1044,6.1737,6.0784,6.113,2559700.0],["2016-07-27",6.1391,6.1911,6.0784,6.1651,2832700.0],["2016-07-28",6.1651,6.1824,6.0697,6.1824,3475800.0],["2016-07-29",6.1824,6.2865,6.1564,6.2344,2800100.0],["2016-08-01",6.2171,6.2518,6.1564,6.1911,3228400.0],["2016-08-02",6.1737,6.1997,6.1044,6.1564,3062200.0],["2016-08-03",6.1391,6.1997,6.0957,6.1911,3408900.0],["2016-08-04",6.1911,6.2951,6.1477,6.2084,3360100.0],["2016-08-05",6.2691,6.3645,6.2258,6.2778,1982200.0],["2016-08-08",6.2604,6.3472,6.1304,6.1997,1264900.0],["2016-08-09",6.1911,6.3125,6.1477,6.1477,2512700.0],["2016-08-10",6.3472,6.3472,6.1304,6.2258,3311500.0],["2016-08-11",6.2518,6.3125,6.2084,6.2604,1625600.0],["2016-08-12",6.2344,6.3038,6.2258,6.2951,1581000.0],["2016-08-15",6.3038,6.3818,6.3038,6.3818,1455800.0],["2016-08-16",6.3732,6.4079,6.3125,6.3645,1406300.0],["2016-08-17",6.3905,6.4339,6.3038,6.3472,1508500.0],["2016-08-18",6.3385,6.4425,6.2604,6.3818,1848100.0],["2016-08-19",6.3558,6.3992,6.3038,6.3645,1459500.0],["2016-08-22",6.3211,6.3818,6.2431,6.3038,1633500.0],["2016-08-23",6.3385,6.3905,6.2865,6.2951,1508800.0],["2016-08-24",6.2865,6.3732,6.2344,6.2344,1316200.0],["2016-08-25",6.2084,6.2691,6.1737,6.2344,2428500.0],["2016-08-26",6.2431,6.3645,6.2171,6.2951,1982000.0],["2016-08-29",6.3211,6.3905,6.3038,6.3645,2089400.0],["2016-08-30",6.3818,6.4512,6.3211,6.4425,2359000.0],["2016-08-31",6.4512,6.5032,6.3558,6.4339,2182600.0],["2016-09-01",6.4339,6.4772,6.3472,6.3818,1647100.0],["2016-09-02",6.4339,6.4512,6.3558,6.4079,1429600.0],["2016-09-06",6.4165,6.4252,6.3038,6.3125,1587000.0],["2016-09-07",6.3125,6.5032,6.2691,6.5032,2128100.0],["2016-09-08",6.4859,6.5553,6.4425,6.5206,1525800.0],["2016-09-09",6.4512,6.5206,6.4079,6.4252,2484600.0],["2016-09-12",6.3732,6.5986,6.3125,6.5726,1902100.0],["2016-09-13",6.4772,6.5119,6.3038,6.3992,1776600.0],["2016-09-14",6.3992,6.4252,6.2084,6.2691,2734000.0],["2016-09-15",6.2604,6.5119,6.2344,6.4946,2288200.0],["2016-09-16",6.4252,6.5379,6.2344,6.4079,4686200.0],["2016-09-19",6.6246,6.6246,6.2778,6.3298,2290100.0],["2016-09-20",6.3905,6.4252,6.3125,6.3298,1258500.0],["2016-09-21",6.3732,6.4339,6.2865,6.3558,1669300.0],["2016-09-22",6.4079,6.4946,6.3472,6.4599,2102000.0],["2016-09-23",6.4339,6.5813,6.4252,6.4425,1371300.0],["2016-09-26",6.3905,6.3992,6.3125,6.3125,1271000.0],["2016-09-27",6.2951,6.4512,6.2691,6.4512,1559700.0],["2016-09-28",6.4772,6.5119,6.3905,6.4946,850000.0],["2016-09-29",6.5032,6.5639,6.3211,6.3645,1596700.0],["2016-09-30",6.4079,6.5032,6.3732,6.4772,2499400.0],["2016-10-03",6.3992,6.5032,6.3905,6.4079,1480600.0],["2016-10-04",6.4339,6.5032,6.4079,6.4512,3440000.0],["2016-10-05",6.4946,6.5639,6.4599,6.4859,4960300.0],["2016-10-06",6.4772,6.4946,6.3818,6.3905,1542300.0],["2016-10-07",6.3992,6.4512,6.3385,6.3818,1814000.0],["2016-10-10",6.4339,6.5032,6.3645,6.3818,1394900.0],["2016-10-11",6.3472,6.3818,6.2344,6.2604,5062700.0],["2016-10-12",6.2431,6.3472,6.2258,6.2431,2004600.0],["2016-10-13",6.1737,6.1997,6.061,6.1391,2399400.0],["2016-10-14",6.1737,6.3038,6.1651,6.2431,2542700.0],["2016-10-17",6.2518,6.3472,6.2171,6.2258,2972100.0],["2016-10-18",6.2691,6.3038,6.1391,6.2865,2669000.0],["2016-10-19",6.2778,6.3385,6.2258,6.2691,3742200.0],["2016-10-20",6.3038,6.4252,6.1651,6.1737,4038500.0],["2016-10-21",6.1737,6.2431,6.1477,6.1911,2995300.0],["2016-10-24",6.2604,6.2951,6.1824,6.2344,2456500.0],["2016-10-25",6.2084,6.2778,6.1217,6.1651,1405100.0],["2016-10-26",6.1477,6.2691,6.1477,6.2431,2152000.0],["2016-10-27",6.2951,6.2951,6.1737,6.1911,4002400.0],["2016-10-28",6.1997,6.2258,6.113,6.1737,4333300.0],["2016-10-31",6.1997,6.2431,6.113,6.113,4432000.0],["2016-11-01",6.1651,6.2431,6.113,6.1391,10531000.0],["2016-11-02",6.087,6.1477,6.009,6.0957,5739700.0],["2016-11-03",6.113,6.1564,6.0437,6.0784,3015300.0],["2016-11-04",6.0697,6.1477,6.0437,6.0523,5143600.0],["2016-11-07",6.1391,6.2258,6.113,6.1651,2822200.0],["2016-11-08",6.1651,6.2258,6.0784,6.1564,2365800.0],["2016-11-09",6.6073,7.405,6.6073,7.275,22096400.0],["2016-11-10",7.3617,7.7779,7.327,7.6998,11029700.0],["2016-11-11",7.6391,7.8559,7.4744,7.7952,6388200.0],["2016-11-14",7.8646,8.2201,7.8039,8.064,6107400.0],["2016-11-15",8.0553,8.1941,7.8819,8.1854,3393600.0],["2016-11-16",8.064,8.2548,8.0553,8.2201,2458600.0],["2016-11-17",8.2374,8.5236,8.2288,8.5062,4670700.0],["2016-11-18",8.5236,8.5236,8.116,8.2201,6604600.0],["2016-11-21",8.2808,8.3328,8.1767,8.2461,3911400.0],["2016-11-22",8.3155,8.4369,8.2895,8.3935,4774600.0],["2016-11-23",8.4022,8.4976,8.3675,8.4976,1542000.0],["2016-11-25",8.4976,8.4976,8.4369,8.4542,743300.0],["2016-11-28",8.4022,8.4629,8.3328,8.3848,2096500.0],["2016-11-29",8.4369,8.5236,8.3935,8.4542,3316900.0],["2016-11-30",8.5409,8.8184,8.4715,8.7317,4736200.0],["2016-12-01",8.8184,9.1132,8.7403,8.9658,5427900.0],["2016-12-02",9.0091,9.1652,8.9224,9.0091,4274600.0],["2016-12-05",9.0785,9.5207,9.0785,9.1479,10202200.0],["2016-12-06",9.2346,9.3907,8.9745,9.3473,4986800.0],["2016-12-07",9.4167,9.9196,9.3647,9.8589,5753000.0],["2016-12-08",9.8849,10.1017,9.7549,9.989,6342300.0],["2016-12-09",9.9803,9.989,9.7375,9.7462,4465300.0],["2016-12-12",9.6595,9.7375,9.356,9.3907,4826500.0],["2016-12-13",9.4427,9.4947,9.2693,9.3213,4218800.0],["2016-12-14",9.2346,9.4167,9.1999,9.2779,3376200.0],["2016-12-15",9.3386,9.5381,9.2606,9.4514,3624800.0],["2016-12-16",9.5381,9.6942,9.3647,9.4167,9931100.0],["2016-12-19",9.3733,9.4947,9.2519,9.356,3232000.0],["2016-12-20",9.4167,9.7202,9.304,9.6942,4415400.0],["2016-12-21",9.6161,9.6508,9.3993,9.5901,2666200.0],["2016-12-22",9.5814,9.6508,9.434,9.4947,1510700.0],["2016-12-23",9.486,9.5814,9.4254,9.5554,1318200.0],["2016-12-27",9.5641,9.7202,9.5381,9.6335,1566500.0],["2016-12-28",9.6421,9.6421,9.4514,9.4947,1839300.0],["2016-12-29",9.5207,9.7462,9.4254,9.5207,1987800.0],["2016-12-30",9.5641,9.6942,9.5121,9.5554,2914400.0],["2017-01-03",9.6335,9.8589,9.5814,9.8416,5406600.0],["2017-01-04",9.8589,10.041,9.8589,9.9716,5352500.0],["2017-01-05",9.9196,10.067,9.6942,9.8502,3960900.0],["2017-01-06",9.9369,9.9716,9.7635,9.7809,4139400.0],["2017-01-09",9.7375,9.7982,9.5728,9.7635,2092700.0],["2017-01-10",9.7809,9.9023,9.7462,9.8416,3470800.0],["2017-01-11",9.8849,9.9023,9.6681,9.8416,3297400.0],["2017-01-12",9.7635,9.8762,9.5294,9.6942,3062700.0],["2017-01-13",9.7722,9.9456,9.7722,9.8502,4075500.0],["2017-01-17",9.7809,9.8329,9.46,9.5034,3319400.0],["2017-01-18",9.5381,9.6768,9.4254,9.5728,5116200.0],["2017-01-19",9.5381,10.0236,9.2866,9.8416,5492200.0],["2017-01-20",9.8329,10.0063,9.8329,9.9456,3531100.0],["2017-01-23",9.8849,10.015,9.8069,9.8502,3248100.0],["2017-01-24",9.8936,10.2057,9.8502,10.1624,4443500.0],["2017-01-25",10.2318,10.2925,10.0757,10.2491,3819500.0],["2017-01-26",10.2231,10.2751,10.1797,10.2578,2452200.0],["2017-01-27",10.2491,10.2924,10.067,10.2231,2744900.0],["2017-01-30",10.093,10.1884,9.9109,10.1711,4416200.0],["2017-01-31",10.1624,10.3705,10.0237,10.3011,5217500.0],["2017-02-01",10.3792,10.5439,10.1797,10.2664,2575900.0],["2017-02-02",10.2231,10.3705,10.1624,10.2838,3642300.0],["2017-02-03",10.4399,10.4745,10.3185,10.4399,3162700.0],["2017-02-06",10.3705,10.5266,10.3185,10.4138,1910000.0],["2017-02-07",10.4659,10.4659,10.3098,10.3445,1866300.0],["2017-02-08",10.3011,10.4312,10.0497,10.4312,5596400.0],["2017-02-09",10.4485,10.804,10.4052,10.752,4404300.0],["2017-02-10",10.7867,10.9081,10.6913,10.778,3774600.0],["2017-02-13",10.8474,10.9254,10.778,10.7867,1612000.0],["2017-02-14",10.7433,10.8647,10.6566,10.7954,2030000.0],["2017-02-15",10.7954,10.8734,10.7087,10.8127,2293700.0],["2017-02-16",10.8127,10.8734,10.5786,10.7087,2050200.0],["2017-02-17",10.6046,10.6393,10.5006,10.6046,2695200.0],["2017-02-21",10.648,10.7087,10.4832,10.5266,3037900.0],["2017-02-22",10.4919,10.5873,10.3792,10.4572,3268000.0],["2017-02-23",10.5006,10.5006,10.1971,10.3358,2800100.0],["2017-02-24",10.2231,10.4052,10.119,10.3705,2947300.0],["2017-02-27",10.3878,10.5959,10.2838,10.5873,2736400.0],["2017-02-28",10.4572,10.5266,10.2924,10.3965,3432900.0],["2017-03-01",10.6913,10.8474,10.5006,10.5266,5463100.0],["2017-03-02",10.5179,10.5179,10.3011,10.3271,2883300.0],["2017-03-03",10.3445,10.4052,10.1104,10.3705,2096200.0],["2017-03-06",10.2751,10.2751,10.0063,10.1971,2804500.0],["2017-03-07",10.1624,10.2924,10.0843,10.1277,1970600.0],["2017-03-08",10.1884,10.2664,10.0236,10.041,2542500.0],["2017-03-09",10.119,10.1624,9.9803,10.015,1455300.0],["2017-03-10",10.093,10.2838,10.0237,10.2664,3427000.0],["2017-03-13",10.2404,10.3792,9.9976,10.3358,3528500.0],["2017-03-14",10.2664,10.4659,10.1971,10.4659,2895600.0],["2017-03-15",10.5786,10.6046,10.4572,10.5959,3211000.0],["2017-03-16",10.6306,10.752,10.6219,10.7087,2861300.0],["2017-03-17",10.6913,10.752,10.5439,10.648,4843000.0],["2017-03-20",10.119,10.6306,10.119,10.6046,2781500.0],["2017-03-21",10.674,10.6913,10.0497,10.0583,5685200.0],["2017-03-22",9.9976,10.0583,9.8069,9.9976,3933600.0],["2017-03-23",10.0063,10.2491,10.0063,10.1797,3956000.0],["2017-03-24",10.1971,10.3271,10.0323,10.1364,2245700.0],["2017-03-27",9.8936,10.3011,9.8155,10.2751,3009100.0],["2017-03-28",10.2231,10.778,10.2144,10.5873,4338800.0],["2017-03-29",10.5699,10.7087,10.5006,10.5352,4342800.0],["2017-03-30",10.5352,10.7433,10.5179,10.674,5189900.0],["2017-03-31",10.6306,10.6306,10.4832,10.4919,3610800.0],["2017-04-03",10.4919,10.5266,10.2404,10.3878,2773200.0],["2017-04-04",10.3618,10.4312,10.3011,10.3185,1929700.0],["2017-04-05",10.4485,10.5613,10.0237,10.0323,2562000.0],["2017-04-06",10.1017,10.3531,9.989,10.3185,2395000.0],["2017-04-07",10.1971,10.5352,10.1797,10.4312,2897000.0],["2017-04-10",10.4138,10.5352,10.2838,10.3618,2251700.0],["2017-04-11",10.3271,10.5179,10.2578,10.4832,2713100.0],["2017-04-12",10.4312,10.5179,10.2404,10.2664,1965400.0],["2017-04-13",10.2404,10.3185,10.0063,10.0237,2479800.0],["2017-04-17",10.0583,10.1797,9.9283,10.1711,3452700.0],["2017-04-18",10.119,10.1797,9.8589,9.963,4899000.0],["2017-04-19",10.0583,10.1017,9.8936,9.9976,3495700.0],["2017-04-20",11.1856,11.4457,10.6566,11.0121,10797600.0],["2017-04-21",11.0035,11.2376,10.9168,11.0989,4583200.0],["2017-04-24",11.3416,11.3937,11.0468,11.0555,3625300.0],["2017-04-25",11.1509,11.2376,10.9948,11.0208,2452800.0],["2017-04-26",11.1335,11.1595,10.8907,11.0642,2571500.0],["2017-04-27",11.0642,11.0902,10.8821,10.9601,3186700.0],["2017-04-28",10.9514,10.9601,10.7607,10.8734,3064500.0],["2017-05-01",10.9081,11.0728,10.8127,11.0555,4155600.0],["2017-05-02",11.0815,11.2723,10.9688,11.1422,4270800.0],["2017-05-03",11.0902,11.2029,10.9948,11.1162,3171000.0],["2017-05-04",11.2116,11.2116,10.8127,10.8647,4159300.0],["2017-05-05",10.8474,10.8474,10.2404,10.3445,9187000.0],["2017-05-08",10.3792,10.4485,9.8502,10.145,9941300.0],["2017-05-09",10.1884,10.3878,10.1884,10.2664,5795600.0],["2017-05-10",10.1797,10.3011,10.0323,10.0757,3566000.0],["2017-05-11",10.0323,10.093,9.7895,9.8416,3335700.0],["2017-05-12",9.8069,9.8329,9.6248,9.7028,2974500.0],["2017-05-15",9.7722,9.8502,9.6942,9.7549,3468800.0],["2017-05-16",9.7895,9.7895,9.5554,9.5814,2851800.0],["2017-05-17",9.3473,9.4774,9.0352,9.1219,4819700.0],["2017-05-18",9.1045,9.2606,9.0698,9.1912,3993700.0],["2017-05-19",9.2086,9.5988,9.1739,9.4774,6071200.0],["2017-05-22",9.486,9.5381,9.33,9.4514,3484700.0],["2017-05-23",9.5121,9.5641,9.2866,9.3733,2204000.0],["2017-05-24",9.356,9.4687,9.2086,9.2606,1840600.0],["2017-05-25",9.304,9.3647,9.0698,9.1219,3094100.0],["2017-05-26",9.1132,9.304,9.0265,9.2866,3018200.0],["2017-05-30",9.2866,9.3907,9.0785,9.0872,2576400.0],["2017-05-31",9.0872,9.0872,8.8617,9.0091,3933200.0],["2017-06-01",9.0438,9.0698,8.8444,8.9485,5952800.0],["2017-06-02",8.9484,8.9745,8.7143,8.7664,8089700.0],["2017-06-05",8.7577,8.8357,8.697,8.749,7044600.0],["2017-06-06",8.6796,9.0872,8.619,8.9831,6533200.0],["2017-06-07",9.0178,9.1045,8.9311,8.9571,3492800.0],["2017-06-08",8.9658,9.408,8.8357,9.3126,7659800.0],["2017-06-09",9.356,9.5554,9.2606,9.382,4190300.0],["2017-06-12",9.356,9.5034,9.1739,9.2519,3633100.0],["2017-06-13",9.3213,9.382,9.1912,9.33,2320800.0],["2017-06-14",9.2866,9.3386,9.0352,9.2953,2617400.0],["2017-06-15",9.2433,9.3386,9.1479,9.1912,1598500.0],["2017-06-16",9.1566,9.1739,9.0178,9.0959,2817700.0],["2017-06-19",9.1392,9.4167,9.1392,9.356,1735400.0],["2017-06-20",9.3213,9.434,9.2519,9.2866,1235400.0],["2017-06-21",9.2866,9.3993,9.2346,9.3907,2819000.0],["2017-06-22",9.382,9.5728,9.304,9.408,2859900.0],["2017-06-23",9.4861,9.5728,9.2779,9.4167,2704700.0],["2017-06-26",9.4687,9.7462,9.2693,9.7202,2184700.0],["2017-06-27",9.7548,10.041,9.7115,9.8936,3576400.0],["2017-06-28",9.9456,10.093,9.8762,9.9283,3277600.0],["2017-06-29",10.0583,10.2144,9.7722,9.9283,2512400.0],["2017-06-30",9.963,10.0497,9.9109,9.9716,2082700.0],["2017-07-03",10.0063,10.093,9.9803,10.0583,1323700.0],["2017-07-05",10.067,10.1711,9.9543,9.963,2193300.0],["2017-07-06",9.9369,9.9369,9.7375,9.7462,1998200.0],["2017-07-07",9.7635,9.8589,9.7028,9.8502,1521900.0],["2017-07-10",9.8242,9.9109,9.7028,9.7722,1891700.0],["2017-07-11",9.7635,9.8849,9.7115,9.8762,1467200.0],["2017-07-12",9.9109,10.0583,9.7549,9.989,2032300.0],["2017-07-13",10.015,10.041,9.8849,10.0323,1368800.0],["2017-07-14",10.0063,10.1624,9.9369,10.1017,2950500.0],["2017-07-17",10.1017,10.145,9.9283,9.9976,1391800.0],["2017-07-18",9.9716,10.0237,9.7462,9.9456,1939200.0],["2017-07-19",9.9976,10.2578,9.9976,10.2404,3932000.0],["2017-07-20",10.1797,10.1971,9.33,9.5207,6968100.0],["2017-07-21",9.5207,9.5554,9.2606,9.408,3715600.0],["2017-07-24",9.3473,9.7982,9.3386,9.6074,4308000.0],["2017-07-25",9.6681,9.8589,9.5814,9.8069,3411900.0],["2017-07-26",9.8069,9.8589,9.6161,9.6421,2235300.0],["2017-07-27",9.6508,9.7115,9.5294,9.5814,2720500.0],["2017-07-28",9.5467,9.6335,9.5381,9.6161,3470400.0],["2017-07-31",9.6421,9.7202,9.5814,9.6074,1765900.0],["2017-08-01",9.6595,9.6855,9.5641,9.6248,1652500.0],["2017-08-02",9.5814,9.7202,9.5207,9.5554,2211300.0],["2017-08-03",9.5554,9.6161,9.1132,9.434,3085400.0],["2017-08-04",9.4947,9.5554,9.3213,9.4947,5095000.0],["2017-08-07",9.4687,9.5467,9.3733,9.4774,2123600.0],["2017-08-08",9.4774,9.5467,9.3733,9.5294,2878700.0],["2017-08-09",9.4254,9.46,9.2606,9.3213,1321800.0],["2017-08-10",9.2606,9.278,8.9571,8.9658,2495800.0],["2017-08-11",8.9831,9.0352,8.8877,8.9571,1513700.0],["2017-08-14",9.0612,9.1219,9.0265,9.1045,1335400.0],["2017-08-15",9.1479,9.1566,9.0091,9.0352,1117200.0],["2017-08-16",9.0525,9.0872,8.9918,9.0178,1551300.0],["2017-08-17",8.9831,9.1045,8.7143,8.8531,5443200.0],["2017-08-18",8.8357,8.9745,8.7664,8.9571,2144100.0],["2017-08-21",8.9311,8.9484,8.723,8.8097,2704100.0],["2017-08-22",8.8704,8.9398,8.7837,8.9224,1656000.0],["2017-08-23",8.8531,9.0352,8.8184,8.9398,1196800.0],["2017-08-24",8.9831,9.0178,8.9138,8.9398,798700.0],["2017-08-25",8.9658,9.0438,8.9138,8.9311,999700.0],["2017-08-28",8.9658,8.9745,8.801,8.8097,1116500.0],["2017-08-29",8.697,8.8531,8.619,8.7837,1930200.0],["2017-08-30",8.7837,8.9138,8.723,8.749,1570500.0],["2017-08-31",8.7924,8.8444,8.7577,8.8184,1968100.0],["2017-09-01",8.8357,9.1739,8.8357,9.1305,1760500.0],["2017-09-05",9.0959,9.1999,8.9224,8.9658,2500600.0],["2017-09-06",8.9745,9.0698,8.8878,8.9658,1408200.0],["2017-09-07",8.9571,8.9831,8.7577,8.8617,1507700.0],["2017-09-08",8.8531,8.9918,8.8097,8.8357,1448400.0],["2017-09-11",8.9571,9.1739,8.9224,9.0352,2499400.0],["2017-09-12",9.1045,9.4774,9.0525,9.408,3606400.0],["2017-09-13",9.382,9.5814,9.3126,9.3907,3361000.0],["2017-09-14",9.3907,9.4687,9.1826,9.2086,1986700.0],["2017-09-15",9.1652,9.2866,9.1219,9.2866,3743900.0],["2017-09-18",9.3213,9.3907,9.2779,9.382,1523400.0],["2017-09-19",9.3473,9.4427,9.2693,9.4167,1928700.0],["2017-09-20",9.408,9.4514,9.3386,9.3993,1386300.0],["2017-09-21",9.382,9.408,9.3386,9.382,701300.0],["2017-09-22",9.3907,9.4687,9.3386,9.4514,1748600.0],["2017-09-25",9.4514,9.5988,9.3733,9.5554,2881400.0],["2017-09-26",9.5554,9.7115,9.5034,9.6161,2075600.0],["2017-09-27",9.7115,10.0323,9.6942,9.9456,3181900.0],["2017-09-28",9.963,9.9716,9.7982,9.8936,1649700.0],["2017-09-29",9.8849,10.0323,9.8502,9.9456,2353900.0],["2017-10-02",9.8762,9.9803,9.8676,9.9023,1455800.0],["2017-10-03",9.8849,10.0063,9.8502,9.989,1282400.0],["2017-10-04",9.989,10.0497,9.8936,9.9976,1601700.0],["2017-10-05",9.9716,9.9803,9.5554,9.6421,4189600.0],["2017-10-06",9.6421,9.7722,9.4774,9.6335,2549100.0],["2017-10-09",9.6855,9.7115,9.356,9.5381,2447500.0],["2017-10-10",9.5814,9.6768,9.5641,9.6595,1532000.0],["2017-10-11",9.6681,9.6942,9.5554,9.5814,1858200.0],["2017-10-12",9.5814,9.5988,9.3733,9.3907,2869100.0],["2017-10-13",9.4254,9.6942,9.356,9.5294,3195800.0],["2017-10-16",9.5381,9.7982,9.5207,9.7809,2178800.0],["2017-10-17",9.9109,9.9109,9.7548,9.7635,2072800.0],["2017-10-18",9.8502,9.9543,9.7549,9.9456,2581200.0],["2017-10-19",9.408,9.6942,9.2086,9.2693,8900000.0],["2017-10-20",9.3213,9.5901,9.2346,9.4947,7593000.0],["2017-10-23",9.46,9.5814,9.1826,9.1999,3105700.0],["2017-10-24",9.2433,9.2779,8.9658,9.2433,5741700.0],["2017-10-25",9.2779,9.3647,9.0178,9.0698,2674400.0],["2017-10-26",9.0698,9.356,9.0525,9.3473,2723200.0],["2017-10-27",9.33,9.3733,9.1826,9.3647,2641900.0],["2017-10-30",9.2953,9.3733,9.1739,9.2086,1463300.0],["2017-10-31",9.1999,9.2866,9.1739,9.1826,1699800.0],["2017-11-01",9.2779,9.356,8.9658,9.0872,3183900.0],["2017-11-02",9.0872,9.1912,9.0091,9.1045,3390100.0],["2017-11-03",9.0872,9.1479,8.7664,9.0352,1840300.0],["2017-11-06",9.0438,9.1305,9.0005,9.0091,2222600.0],["2017-11-07",9.0178,9.0959,8.7664,8.8444,2064000.0],["2017-11-08",8.8097,8.8704,8.6623,8.697,2800100.0],["2017-11-09",8.6363,8.7924,8.5583,8.7403,3376000.0],["2017-11-10",8.7403,8.8444,8.7317,8.7924,1503900.0],["2017-11-13",8.697,8.749,8.5149,8.5322,3324500.0],["2017-11-14",8.4976,8.7057,8.4715,8.6016,3437600.0],["2017-11-15",8.5149,8.8791,8.3675,8.8357,3937000.0],["2017-11-16",8.8617,9.0959,8.7924,8.9831,3651700.0],["2017-11-17",8.9918,9.0612,8.9224,8.9571,1723700.0],["2017-11-20",9.0005,9.2259,8.9224,9.2172,2285700.0],["2017-11-21",9.2433,9.2693,9.0525,9.1912,3043200.0],["2017-11-22",9.2086,9.2953,9.1045,9.2086,2092600.0],["2017-11-24",9.2519,9.2519,9.1392,9.1912,861300.0],["2017-11-27",9.1826,9.1912,9.0438,9.0959,2254600.0],["2017-11-28",9.1045,9.4514,9.0265,9.4427,3945100.0],["2017-11-29",9.5034,10.1277,9.4514,10.0497,6062400.0],["2017-11-30",10.145,10.3358,9.9456,10.0323,4539600.0],["2017-12-01",10.0237,10.119,9.6595,9.8762,7196800.0],["2017-12-04",10.1537,10.3098,10.015,10.2318,6637700.0],["2017-12-05",10.2318,10.2925,10.0063,10.0323,2434600.0],["2017-12-06",9.9543,10.015,9.8502,9.963,2129900.0],["2017-12-07",9.9456,10.1364,9.9283,10.0497,2018100.0],["2017-12-08",10.1277,10.1711,9.989,10.1711,2439700.0],["2017-12-11",10.1711,10.3011,9.8329,9.8416,3583700.0],["2017-12-12",9.9023,10.1537,9.8589,10.067,4691900.0],["2017-12-13",10.067,10.067,9.6508,9.6768,3134300.0],["2017-12-14",9.6855,9.8155,9.3993,9.5294,4837200.0],["2017-12-15",9.5728,9.9109,9.5381,9.6855,7682100.0],["2017-12-18",9.8069,10.0497,9.7809,9.8502,3209300.0],["2017-12-19",9.8676,9.9109,9.5554,9.5641,2880300.0],["2017-12-20",9.5641,9.7462,9.4774,9.6942,2442900.0],["2017-12-21",9.7115,9.9109,9.7115,9.8502,1954900.0],["2017-12-22",9.9803,10.0843,9.8242,10.0757,2843800.0],["2017-12-26",10.067,10.1884,10.0063,10.0497,2035900.0],["2017-12-27",10.0323,10.041,9.8155,9.8416,1663000.0],["2017-12-28",9.8502,9.9283,9.7635,9.9109,1487800.0],["2017-12-29",9.9369,9.9543,9.7895,9.7982,1540900.0],["2018-01-02",9.8589,9.9109,9.7462,9.8329,2629600.0],["2018-01-03",9.8329,9.9196,9.7635,9.7982,2972800.0],["2018-01-04",9.8849,9.9716,9.8676,9.9196,2322300.0],["2018-01-05",9.9803,10.145,9.9196,10.0843,3959800.0],["2018-01-08",10.093,10.1711,9.963,10.1364,2943600.0],["2018-01-09",10.2318,10.3445,10.0497,10.145,4240600.0],["2018-01-10",10.1624,10.4572,10.093,10.3445,5467400.0],["2018-01-11",10.3705,10.4485,10.1277,10.3531,5900200.0],["2018-01-12",10.3792,10.3878,10.0323,10.1537,3929900.0],["2018-01-16",10.1971,10.2664,9.9109,9.9456,2334000.0],["2018-01-17",10.0063,10.015,9.7115,9.963,5345900.0],["2018-01-18",9.6681,10.041,9.6248,9.7375,8737600.0],["2018-01-19",9.6768,9.7375,9.5554,9.6768,8566100.0],["2018-01-22",9.6681,9.6681,9.5034,9.5554,4603600.0],["2018-01-23",9.5294,9.7202,9.486,9.6942,7125400.0],["2018-01-24",9.7288,10.119,9.7288,9.8849,7196000.0],["2018-01-25",9.9283,10.0497,9.7895,10.0063,5442400.0],["2018-01-26",10.093,10.093,9.8416,10.0757,3814100.0],["2018-01-29",10.0323,10.2491,10.0063,10.1537,4709100.0],["2018-01-30",10.0757,10.1797,9.9543,9.963,5218200.0],["2018-01-31",9.963,10.1364,9.8849,9.9196,5217900.0],["2018-02-01",9.9109,10.2404,9.8936,10.2231,5872700.0],["2018-02-02",10.1537,10.2404,9.9023,9.9543,5551000.0],["2018-02-05",9.8502,9.9283,9.3907,9.486,5634200.0],["2018-02-06",9.2519,9.6161,8.9571,9.5814,11911900.0],["2018-02-07",9.5381,9.8502,9.408,9.6942,4202600.0],["2018-02-08",9.7115,9.8242,9.2779,9.2779,7168500.0],["2018-02-09",9.4254,9.4687,9.0612,9.2519,4737400.0],["2018-02-12",9.3126,9.5207,9.1305,9.4947,4466600.0],["2018-02-13",9.4774,9.4947,9.2259,9.46,4874700.0],["2018-02-14",9.408,9.6681,9.408,9.5728,6867400.0],["2018-02-15",9.6335,9.7288,9.5381,9.6421,4339600.0],["2018-02-16",9.6074,9.8329,9.382,9.7809,2672300.0],["2018-02-20",9.7202,9.7982,9.5641,9.6335,2056300.0],["2018-02-21",9.5901,9.7635,9.5207,9.5294,2454900.0],["2018-02-22",9.5554,9.6508,9.4514,9.486,2423200.0],["2018-02-23",9.5554,9.5728,9.3213,9.5121,2723000.0],["2018-02-26",9.5207,9.7202,9.408,9.6768,2522800.0],["2018-02-27",9.6681,9.7722,9.5207,9.5207,2214200.0],["2018-02-28",9.5554,9.6074,9.4514,9.46,4341300.0],["2018-03-01",9.5034,9.5641,9.3993,9.5207,3106000.0],["2018-03-02",9.3993,9.6421,9.2693,9.6074,3040800.0],["2018-03-05",9.5121,9.7809,9.4774,9.7288,3365100.0],["2018-03-06",9.7375,9.7548,9.5294,9.6248,2177200.0],["2018-03-07",9.5467,9.7375,9.5381,9.5814,2633200.0],["2018-03-08",9.6335,9.6335,9.3907,9.46,3149700.0],["2018-03-09",9.6161,9.7809,9.5641,9.7722,4547200.0],["2018-03-12",9.7375,9.8676,9.6855,9.8329,4062600.0],["2018-03-13",9.7375,9.8676,9.7375,9.8676,4406600.0],["2018-03-14",9.9369,9.963,9.5814,9.6161,2325100.0],["2018-03-15",9.6248,9.7462,9.6248,9.6942,2398200.0],["2018-03-16",9.4774,9.9283,9.4774,9.8936,4414400.0],["2018-03-19",9.8416,9.8936,9.7202,9.8676,2305200.0],["2018-03-20",9.9369,9.9716,9.6595,9.6942,3146900.0],["2018-03-21",9.6768,9.9283,9.6681,9.8329,1415400.0],["2018-03-22",9.7202,9.7375,9.4947,9.5467,3128800.0],["2018-03-23",9.5554,9.6335,9.1652,9.1739,2466800.0],["2018-03-26",9.33,9.486,9.2779,9.46,1987300.0],["2018-03-27",9.5294,9.5728,9.3213,9.3647,3320100.0],["2018-03-28",9.3647,9.5728,9.2779,9.5381,5683300.0],["2018-03-29",9.5988,9.7462,9.4167,9.7202,1798500.0],["2018-04-02",9.6768,9.7202,9.3907,9.5034,2880300.0],["2018-04-03",9.5988,9.7375,9.4947,9.7202,4449000.0],["2018-04-04",9.6248,9.9109,9.5467,9.8502,3304700.0],["2018-04-05",9.9283,10.0323,9.8676,9.989,3488800.0],["2018-04-06",9.8849,9.9543,9.7115,9.8589,3603100.0],["2018-04-09",10.041,10.3011,9.9716,9.9716,6958800.0],["2018-04-10",10.1277,10.1364,9.7635,9.9283,4079300.0],["2018-04-11",9.9196,9.9196,9.7202,9.8155,4819200.0],["2018-04-12",9.8762,10.015,9.8155,9.8849,2788000.0],["2018-04-13",9.9716,10.015,9.7895,9.8502,4193300.0],["2018-04-16",9.9543,10.119,9.9023,10.0497,4822200.0],["2018-04-17",10.1017,10.145,10.015,10.041,3570200.0],["2018-04-18",10.1017,10.1104,9.8849,9.963,3036600.0],["2018-04-19",9.9716,10.1017,9.8936,10.0497,3353500.0],["2018-04-20",10.067,10.2144,10.041,10.119,3875000.0],["2018-04-23",10.1711,10.2404,10.0757,10.1277,3734000.0],["2018-04-24",10.4572,10.804,10.1624,10.3531,7382000.0],["2018-04-25",10.3618,10.4399,10.2491,10.3098,4267100.0],["2018-04-26",10.3098,10.3965,10.1884,10.2318,2706500.0],["2018-04-27",10.2231,10.2751,10.119,10.1797,2747000.0],["2018-04-30",10.2144,10.2578,9.9456,9.9543,4359000.0],["2018-05-01",10.0757,10.2231,9.8502,9.9803,2940000.0],["2018-05-02",9.9543,10.0843,9.9023,9.9196,2844200.0],["2018-05-03",9.8676,9.9283,9.7115,9.7982,3119400.0],["2018-05-04",9.7202,9.989,9.7202,9.8936,1925500.0],["2018-05-07",9.8936,9.9369,9.7982,9.8936,3999300.0],["2018-05-08",9.9369,10.1364,9.8502,9.989,2910400.0],["2018-05-09",9.9976,10.067,9.9283,9.9976,2934400.0],["2018-05-10",10.015,10.0843,10.0063,10.0063,2153600.0],["2018-05-11",10.041,10.1017,9.9803,10.0063,1623700.0],["2018-05-14",10.015,10.093,9.9716,9.9976,4070100.0],["2018-05-15",9.989,10.0843,9.963,10.0063,7208100.0],["2018-05-16",10.1624,10.1624,9.9803,10.015,4638400.0],["2018-05-17",10.0237,10.1884,9.9976,10.119,3121200.0],["2018-05-18",10.119,10.1537,9.963,9.963,2530200.0],["2018-05-21",9.9803,10.145,9.9716,10.093,3024200.0],["2018-05-22",10.1017,10.2838,10.1017,10.2491,1562600.0],["2018-05-23",10.1884,10.2318,10.0063,10.119,1564700.0],["2018-05-24",10.119,10.1624,9.9456,10.067,1394200.0],["2018-05-25",10.067,10.067,9.9196,9.9716,1359200.0],["2018-05-29",9.8676,9.9803,9.7202,9.7635,4716500.0],["2018-05-30",9.8589,9.9803,9.8416,9.9456,2516900.0],["2018-05-31",9.9283,9.963,9.8589,9.9109,2698000.0],["2018-06-01",10.0063,10.0497,9.8936,9.989,2026100.0],["2018-06-04",10.041,10.1364,9.963,10.1364,1545000.0],["2018-06-05",10.093,10.1797,10.015,10.1537,2075400.0],["2018-06-06",10.1884,10.3618,10.145,10.3531,2180100.0],["2018-06-07",10.4052,10.4225,10.2404,10.3445,1916700.0],["2018-06-08",10.3185,10.5092,10.2491,10.4659,1700900.0],["2018-06-11",10.4572,10.5352,10.3792,10.3878,2642300.0],["2018-06-12",10.3792,10.4832,10.119,10.1624,2559700.0],["2018-06-13",10.1537,10.2404,10.0757,10.1104,2102700.0],["2018-06-14",10.119,10.1537,9.9543,10.067,1574300.0],["2018-06-15",10.0323,10.067,9.8676,9.9456,6783400.0],["2018-06-18",9.9109,10.1017,9.6855,10.0583,1945700.0],["2018-06-19",9.9803,10.1624,9.8589,10.1624,4117700.0],["2018-06-20",10.2664,10.3271,10.2057,10.2664,1972300.0],["2018-06-21",10.2491,10.2838,10.0757,10.1711,1602900.0],["2018-06-22",10.2318,10.3098,10.1711,10.2057,2965400.0],["2018-06-25",10.1971,10.1971,9.9716,10.1017,2214300.0],["2018-06-26",10.093,10.145,9.9716,10.0497,3059800.0],["2018-06-27",10.0236,10.1537,9.8676,9.8676,3210500.0],["2018-06-28",9.8762,9.9716,9.8416,9.8936,3831100.0],["2018-06-29",9.9543,10.093,9.9109,9.9283,3650800.0],["2018-07-02",9.9369,10.0843,9.8155,10.067,2486800.0],["2018-07-03",10.0757,10.1884,9.9976,10.0063,877000.0],["2018-07-05",10.0843,10.0843,9.9716,10.0323,1850100.0],["2018-07-06",10.067,10.1711,9.9976,10.0757,1097400.0],["2018-07-09",10.119,10.3618,10.119,10.3618,2210500.0],["2018-07-10",10.4485,10.5439,10.3792,10.5266,2348400.0],["2018-07-11",10.4399,10.5092,10.2751,10.3358,1755600.0],["2018-07-12",10.3705,10.3792,10.1711,10.1884,1728900.0],["2018-07-13",10.2144,10.2144,9.9369,9.9803,2891000.0],["2018-07-16",9.963,10.1017,9.963,10.0497,1423900.0],["2018-07-17",10.1017,10.1884,10.0583,10.119,1322500.0],["2018-07-18",10.1104,10.3271,10.093,10.3011,1241200.0],["2018-07-19",10.2404,10.2925,10.093,10.2404,2067500.0],["2018-07-20",10.2491,10.2664,10.1537,10.1624,1324100.0],["2018-07-23",10.1537,10.2751,10.1104,10.2578,1444500.0],["2018-07-24",10.2578,10.2925,10.1277,10.1971,1824200.0],["2018-07-25",10.2664,10.3185,9.5901,9.7462,6307400.0],["2018-07-26",9.7809,10.0063,9.7202,9.8936,4423000.0],["2018-07-27",9.8589,10.0323,9.8589,9.9976,2795600.0],["2018-07-30",10.0237,10.0757,9.6161,9.7982,2924500.0],["2018-07-31",9.8589,9.9109,9.7028,9.7895,2715800.0],["2018-08-01",9.8155,9.9369,9.7462,9.7462,1710100.0],["2018-08-02",9.7202,9.7982,9.6681,9.7115,1913900.0],["2018-08-03",9.6595,9.7809,9.5901,9.7462,1534100.0],["2018-08-06",9.7375,9.8069,9.6855,9.7028,1856200.0],["2018-08-07",9.7288,9.8242,9.6855,9.7375,1302900.0],["2018-08-08",9.7895,9.7895,9.6942,9.7462,1126300.0],["2018-08-09",9.7202,10.015,9.7202,9.9543,2358400.0],["2018-08-10",9.8589,9.9543,9.8069,9.8502,1818800.0],["2018-08-13",9.8069,9.8502,9.6421,9.6595,1560600.0],["2018-08-14",9.6768,9.7462,9.6768,9.7028,1335700.0],["2018-08-15",9.6942,9.7635,9.5728,9.7202,1915100.0],["2018-08-16",9.7375,9.9456,9.7288,9.9283,1547800.0],["2018-08-17",9.9196,10.1537,9.9196,10.1017,1487000.0],["2018-08-20",10.1017,10.1971,10.093,10.1277,1913100.0],["2018-08-21",10.1277,10.3271,10.119,10.1364,3508000.0],["2018-08-22",10.145,10.1884,10.0583,10.1277,1423100.0],["2018-08-23",10.067,10.1277,9.9456,9.9976,1539100.0],["2018-08-24",10.0237,10.067,9.963,9.963,978400.0],["2018-08-27",9.963,10.1537,9.9543,10.041,1354100.0],["2018-08-28",10.0583,10.1017,10.015,10.067,1504600.0],["2018-08-29",10.0757,10.145,10.041,10.0583,1478000.0],["2018-08-30",10.015,10.1797,10.015,10.1104,2161600.0],["2018-08-31",10.0757,10.1797,10.0497,10.1624,2450900.0],["2018-09-04",10.1797,10.2144,10.093,10.1797,2200200.0],["2018-09-05",10.1797,10.3185,10.1797,10.2664,2156200.0],["2018-09-06",10.2491,10.4572,10.1884,10.1971,2902200.0],["2018-09-07",10.1884,10.2578,10.093,10.1537,1996900.0],["2018-09-10",10.1537,10.3445,10.1364,10.1971,1699400.0],["2018-09-11",10.145,10.3098,10.1277,10.2231,790500.0],["2018-09-12",10.2404,10.2578,10.0497,10.1017,2538700.0],["2018-09-13",10.119,10.1711,9.9543,9.963,3078900.0],["2018-09-14",10.0236,10.1364,9.989,10.1017,3927000.0],["2018-09-17",10.1017,10.1711,10.067,10.093,2144600.0],["2018-09-18",10.0757,10.0843,9.9456,10.0497,2079000.0],["2018-09-19",10.0497,10.2924,10.0497,10.2318,2914800.0],["2018-09-20",10.2578,10.4399,10.2318,10.4052,2253000.0],["2018-09-21",10.4225,10.4832,10.2838,10.3185,5860600.0],["2018-09-24",10.3185,10.3445,10.145,10.2404,2382700.0],["2018-09-25",10.2664,10.2664,9.963,10.1017,2891400.0],["2018-09-26",10.1017,10.145,9.9543,9.9716,2342400.0],["2018-09-27",10.015,10.0237,9.8762,9.8762,2558100.0],["2018-09-28",9.8242,9.8502,9.6681,9.6681,2248500.0],["2018-10-01",9.6942,9.7809,9.5641,9.6248,2007400.0],["2018-10-02",9.6335,9.7809,9.5641,9.6161,1250700.0],["2018-10-03",9.6595,9.7982,9.6074,9.7202,1639700.0],["2018-10-04",9.7115,9.8329,9.46,9.5641,3466300.0],["2018-10-05",9.5554,9.5988,9.33,9.4254,2818900.0],["2018-10-08",9.4254,9.46,9.2606,9.408,2569100.0],["2018-10-09",9.3907,9.4254,9.2172,9.3126,3134800.0],["2018-10-10",9.3126,9.3993,9.1912,9.2346,5352800.0],["2018-10-11",9.2086,9.2606,9.0352,9.0785,3562200.0],["2018-10-12",9.1999,9.2433,8.7577,8.9138,3215400.0],["2018-10-15",8.8878,9.0525,8.8704,8.9658,2086300.0],["2018-10-16",8.9658,9.2172,8.775,9.1912,3950800.0],["2018-10-17",9.1999,9.2606,9.0525,9.1999,3393900.0],["2018-10-18",9.1999,9.1999,9.0091,9.0525,2358100.0],["2018-10-19",9.0438,9.2086,9.0091,9.1739,1700400.0],["2018-10-22",9.2433,9.304,9.1219,9.1652,5059600.0],["2018-10-23",8.7057,9.0698,8.7057,8.9398,4918400.0],["2018-10-24",8.8878,8.9484,8.4976,8.4976,4363200.0],["2018-10-25",8.6536,8.749,8.5062,8.7143,3528300.0],["2018-10-26",8.6103,8.7403,8.4889,8.619,3067700.0],["2018-10-29",8.723,8.8617,8.5583,8.6276,3276600.0],["2018-10-30",8.6623,8.8097,8.6276,8.7664,2230100.0],["2018-10-31",8.8617,8.9571,8.775,8.7924,2592400.0],["2018-11-01",8.8444,8.9831,8.7837,8.9745,2397100.0],["2018-11-02",9.0178,9.1045,8.7317,8.7924,2531100.0],["2018-11-05",8.8097,8.9398,8.749,8.8184,2280100.0],["2018-11-06",8.7924,8.8617,8.749,8.8097,1749900.0],["2018-11-07",8.8271,9.0265,8.775,9.0005,2105100.0],["2018-11-08",8.9745,9.1999,8.9138,9.1826,3143700.0],["2018-11-09",9.1392,9.2172,9.0091,9.0959,2940000.0],["2018-11-12",9.0959,9.1999,9.0352,9.0612,4998400.0],["2018-11-13",9.0612,9.2346,9.0438,9.1652,5115400.0],["2018-11-14",9.2519,9.356,9.0525,9.1739,3801600.0],["2018-11-15",9.1132,9.2953,9.0352,9.2693,3022200.0],["2018-11-16",9.1999,9.2606,8.8878,9.0005,3631100.0],["2018-11-19",8.9311,9.0005,8.8184,8.9224,1883000.0],["2018-11-20",8.8617,8.8704,8.4802,8.5756,7632100.0],["2018-11-21",8.5843,8.9138,8.5496,8.7664,4861400.0],["2018-11-23",8.723,8.8531,8.7057,8.7403,1019200.0],["2018-11-26",8.8184,8.9571,8.801,8.9051,2001600.0],["2018-11-27",8.8878,8.9138,8.7837,8.7924,1946000.0],["2018-11-28",8.8097,8.9831,8.7057,8.9051,2216000.0],["2018-11-29",8.8531,8.9831,8.775,8.9051,1426400.0],["2018-11-30",8.8444,8.9918,8.8097,8.9051,3070900.0],["2018-12-03",9.0438,9.1305,8.9658,9.0352,2322100.0],["2018-12-04",9.0265,9.0525,8.5409,8.5929,2525800.0],["2018-12-06",8.4369,8.5929,8.2548,8.5843,4399800.0],["2018-12-07",8.5843,8.7143,8.3155,8.3848,2485600.0],["2018-12-10",8.3675,8.5496,8.1247,8.1854,2717300.0],["2018-12-11",8.2981,8.3588,8.012,8.0467,2736000.0],["2018-12-12",8.2548,8.2895,8.09,8.116,4319500.0],["2018-12-13",8.1334,8.1507,7.8386,7.8386,3688700.0],["2018-12-14",7.7779,7.9426,7.6044,7.6218,2846500.0],["2018-12-17",7.6131,7.6565,7.3356,7.3703,4684600.0],["2018-12-18",7.4137,7.5611,7.2836,7.301,3142600.0],["2018-12-19",7.301,7.379,7.0235,7.0495,5383000.0],["2018-12-20",6.9975,7.1275,6.9801,7.0668,4812100.0],["2018-12-21",7.0582,7.2576,7.0408,7.0668,7333900.0],["2018-12-24",7.0235,7.1362,6.9455,7.0408,2638200.0],["2018-12-26",7.0322,7.3096,6.8934,7.3096,2951900.0],["2018-12-27",7.2056,7.2576,6.9281,7.2489,3834500.0],["2018-12-28",7.2576,7.3443,7.0495,7.2403,2323400.0],["2018-12-31",7.275,7.3183,7.1189,7.2056,2672600.0],["2019-01-02",7.0322,7.457,7.0322,7.3963,3151200.0],["2019-01-03",7.353,7.6218,7.3356,7.4657,2412200.0],["2019-01-04",7.5871,7.7952,7.5524,7.7432,2590000.0],["2019-01-07",7.6998,7.7865,7.5871,7.7519,3542600.0],["2019-01-08",7.8212,7.8559,7.6912,7.7172,5406900.0],["2019-01-09",7.7605,7.986,7.7345,7.9426,2534100.0],["2019-01-10",7.9253,7.9946,7.8472,7.9253,1653500.0],["2019-01-11",7.8646,7.8906,7.7345,7.8299,4378800.0],["2019-01-14",7.7865,7.9426,7.7605,7.8212,3065300.0],["2019-01-15",7.8039,7.8472,7.7258,7.7952,2056100.0],["2019-01-16",7.8906,8.064,7.8646,8.0293,2981300.0],["2019-01-17",8.012,8.142,7.9773,8.0814,2981700.0],["2019-01-18",8.1074,8.1594,8.0293,8.142,2383300.0],["2019-01-22",8.0727,8.1507,7.9686,8.1334,3486200.0],["2019-01-23",8.2114,8.2548,8.09,8.2288,4569000.0],["2019-01-24",8.801,9.3907,8.775,9.304,22033400.0],["2019-01-25",9.5467,9.6161,9.4167,9.5554,8667000.0],["2019-01-28",9.434,9.5207,9.3473,9.4167,5002300.0],["2019-01-29",9.4167,9.5467,9.33,9.33,2746100.0],["2019-01-30",9.3647,9.434,9.2693,9.4167,4052600.0],["2019-01-31",9.33,9.408,9.2172,9.2866,2237400.0],["2019-02-01",9.2519,9.382,9.2259,9.2779,3366500.0],["2019-02-04",9.3126,9.3126,9.0959,9.2172,4711800.0],["2019-02-05",9.2173,9.382,9.2173,9.304,3093600.0],["2019-02-06",9.2866,9.5034,9.2866,9.486,3471100.0],["2019-02-07",9.4514,9.5294,9.356,9.4514,1996000.0],["2019-02-08",9.3907,9.4947,9.2606,9.2866,3097300.0],["2019-02-11",9.3213,9.4167,9.2866,9.3907,2134000.0],["2019-02-12",9.4427,9.6681,9.4427,9.6074,3584300.0],["2019-02-13",9.5901,9.8502,9.5901,9.7809,4481800.0],["2019-02-14",9.7462,9.8502,9.5901,9.7982,4988200.0],["2019-02-15",9.8676,9.9456,9.7809,9.8416,3196700.0],["2019-02-19",9.8416,9.989,9.8155,9.9023,2778300.0],["2019-02-20",9.8936,9.9283,9.7635,9.8676,2885200.0],["2019-02-21",9.9023,9.9196,9.7635,9.8502,2006200.0],["2019-02-22",9.8589,9.9109,9.8155,9.8502,1937900.0],["2019-02-25",9.8936,9.9976,9.8849,9.9109,2161100.0],["2019-02-26",9.8762,9.8849,9.6508,9.6681,2448800.0],["2019-02-27",9.6595,9.6768,9.5901,9.6161,2475200.0],["2019-02-28",9.6421,9.6681,9.5728,9.5814,2818700.0],["2019-03-01",9.6335,9.8155,9.6335,9.7115,3148800.0],["2019-03-04",9.6941,9.9028,9.6941,9.7289,3523800.0],["2019-03-05",9.7028,9.7115,9.4941,9.5115,2645000.0],["2019-03-06",9.4941,9.5376,9.3029,9.3029,2390700.0],["2019-03-07",9.2942,9.3463,9.1464,9.1898,3466100.0],["2019-03-08",9.1116,9.2333,9.1116,9.1377,2408600.0],["2019-03-11",9.2159,9.2942,9.1811,9.2333,2321300.0],["2019-03-12",9.2507,9.3376,9.1551,9.1811,5109700.0],["2019-03-13",9.2246,9.2942,9.1811,9.2159,5791200.0],["2019-03-14",9.2333,9.2855,9.1116,9.1464,3091100.0],["2019-03-15",9.1377,9.1898,9.1029,9.1551,6193300.0],["2019-03-18",9.1725,9.355,9.1725,9.2855,2631200.0],["2019-03-19",9.3376,9.3463,9.0942,9.1116,3751200.0],["2019-03-20",9.0768,9.1638,8.9725,9.0246,3880000.0],["2019-03-21",8.9812,9.1724,8.8942,9.0768,3557000.0],["2019-03-22",8.9812,9.0333,8.6508,8.6682,3417500.0],["2019-03-25",8.6595,8.7203,8.4943,8.5986,2788000.0],["2019-03-26",8.6334,8.7377,8.5812,8.6247,2835200.0],["2019-03-27",8.6334,8.703,8.5552,8.6334,1868300.0],["2019-03-28",8.6334,8.7551,8.6073,8.6421,2406900.0],["2019-03-29",8.7203,8.729,8.5465,8.616,3086500.0],["2019-04-01",8.6769,8.8595,8.5465,8.7725,2374800.0],["2019-04-02",8.7812,8.8334,8.6682,8.7117,2457700.0],["2019-04-03",8.7899,8.9377,8.7899,8.8334,2721700.0],["2019-04-04",8.8508,9.0507,8.6943,9.0246,3270700.0],["2019-04-05",9.0594,9.1377,8.9377,8.9725,2326200.0],["2019-04-08",8.9116,9.0246,8.9116,8.9638,1616000.0],["2019-04-09",8.9377,9.042,8.8334,8.8595,2457900.0],["2019-04-10",8.8855,8.9725,8.8508,8.9203,3095900.0],["2019-04-11",8.9725,9.0507,8.8421,8.8855,3427300.0],["2019-04-12",8.9812,9.1377,8.8942,8.9551,3782700.0],["2019-04-15",8.9812,9.0246,8.9029,8.9638,1424900.0],["2019-04-16",8.9638,8.9812,8.8595,8.8855,3277600.0],["2019-04-17",8.9377,8.9638,8.7117,8.7551,5581300.0],["2019-04-18",8.9203,9.0333,8.5117,8.6073,7150900.0],["2019-04-22",8.5639,8.6595,8.5117,8.5465,3257400.0],["2019-04-23",8.5378,8.7377,8.5378,8.6334,5852400.0],["2019-04-24",8.6247,8.8508,8.6247,8.7638,4401700.0],["2019-04-25",8.7377,8.7638,8.5899,8.6595,2560100.0],["2019-04-26",8.6682,8.9638,8.6595,8.9551,4238500.0],["2019-04-29",8.9725,9.0681,8.8768,8.8768,2530100.0],["2019-04-30",8.8682,8.9725,8.729,8.8334,3229400.0],["2019-05-01",8.8334,8.8942,8.729,8.7725,2220300.0],["2019-05-02",8.7899,8.9116,8.7203,8.8247,2611300.0],["2019-05-03",8.8595,8.9551,8.8334,8.8768,5208000.0],["2019-05-06",8.7464,9.0681,8.6943,9.0073,3583100.0],["2019-05-07",8.8768,9.0333,8.8595,8.9116,2298900.0],["2019-05-08",8.8595,8.9551,8.8247,8.8334,1802700.0],["2019-05-09",8.729,8.9029,8.6856,8.8942,1794000.0],["2019-05-10",8.8595,8.9986,8.7899,8.9725,2605300.0],["2019-05-13",8.7986,8.8682,8.6682,8.6856,2469000.0],["2019-05-14",8.6595,8.8421,8.5986,8.7638,2444500.0],["2019-05-15",8.6508,8.7725,8.5986,8.7117,1818400.0],["2019-05-16",8.6856,8.7986,8.6682,8.7117,2471600.0],["2019-05-17",8.6421,8.8595,8.6421,8.7551,1747400.0],["2019-05-20",8.7117,8.7899,8.6073,8.6508,1803400.0],["2019-05-21",8.6856,8.7812,8.6682,8.703,2222700.0],["2019-05-22",8.6856,8.7377,8.5986,8.6247,2824400.0],["2019-05-23",8.5291,8.5899,8.3726,8.4247,2350100.0],["2019-05-24",8.4421,8.5552,8.4247,8.4508,2049200.0],["2019-05-28",8.4508,8.6073,8.4161,8.503,2637100.0],["2019-05-29",8.4682,8.5899,8.3813,8.5465,2517900.0],["2019-05-30",8.5378,8.703,8.4769,8.5204,2002300.0],["2019-05-31",8.4247,8.4334,8.2509,8.2682,2852400.0],["2019-06-03",8.2595,8.39,8.1987,8.303,2885300.0],["2019-06-04",8.4074,8.6769,8.4074,8.6508,2133300.0],["2019-06-05",8.6682,8.7464,8.616,8.6769,3141500.0],["2019-06-06",8.6594,8.7466,8.6246,8.6856,2180900.0],["2019-06-07",8.6769,8.7118,8.5286,8.5722,1707800.0],["2019-06-10",8.6071,8.6943,8.424,8.4501,2088400.0],["2019-06-11",8.5286,8.6333,8.4676,8.5286,2003800.0],["2019-06-12",8.5025,8.5199,8.3019,8.3193,2631800.0],["2019-06-13",8.3804,8.4414,8.2757,8.3717,2927900.0],["2019-06-14",8.3455,8.3629,8.2234,8.3368,2477000.0],["2019-06-17",8.2321,8.3542,8.11,8.1275,1995900.0],["2019-06-18",8.1711,8.3629,8.1711,8.3106,2211700.0],["2019-06-19",8.3106,8.424,8.2234,8.2409,1718700.0],["2019-06-20",8.267,8.2845,8.0228,8.0752,5269700.0],["2019-06-21",8.0926,8.1536,7.9531,8.0141,5636700.0],["2019-06-24",8.0141,8.11,7.9269,7.9444,2478100.0],["2019-06-25",7.9269,8.0839,7.8833,7.9705,3087800.0],["2019-06-26",7.988,8.0403,7.9444,7.9705,1971600.0],["2019-06-27",7.9792,8.2583,7.9705,8.2496,2737300.0],["2019-06-28",8.2845,8.5374,8.2757,8.4763,3898000.0],["2019-07-01",8.5722,8.6682,8.3629,8.424,1444200.0],["2019-07-02",8.4065,8.5199,8.3542,8.4763,2358700.0],["2019-07-03",8.5199,8.5286,8.4153,8.5025,1025400.0],["2019-07-05",8.5199,8.5984,8.4414,8.4937,969200.0],["2019-07-08",8.4153,8.5199,8.3019,8.3106,3063100.0],["2019-07-09",8.2583,8.3368,8.2321,8.2496,3313800.0],["2019-07-10",8.2757,8.3281,8.1536,8.206,4838900.0],["2019-07-11",8.2409,8.2932,8.1624,8.1798,3336400.0],["2019-07-12",8.1711,8.4065,8.1711,8.3891,2781100.0],["2019-07-15",8.4153,8.4153,8.206,8.3281,3484200.0],["2019-07-16",8.3542,8.4763,8.3106,8.4501,2363600.0],["2019-07-17",8.424,8.4501,8.2409,8.2583,4750400.0],["2019-07-18",8.2234,8.5461,8.2234,8.4676,3856100.0],["2019-07-19",8.4589,8.5548,8.3717,8.3804,1774700.0],["2019-07-22",8.3804,8.5112,8.11,8.1798,4023300.0],["2019-07-23",8.1798,8.3629,8.1711,8.3455,3524700.0],["2019-07-24",8.3281,8.8774,8.3193,8.8338,4487100.0],["2019-07-25",8.424,8.5984,7.8659,7.988,8609200.0],["2019-07-26",7.9356,8.1973,7.8572,8.0926,5794900.0],["2019-07-29",8.0926,8.1362,7.9705,8.0054,4324500.0],["2019-07-30",7.9444,8.0228,7.9182,8.0141,2487200.0],["2019-07-31",8.0228,8.0664,7.9095,7.9444,2629000.0],["2019-08-01",7.9444,7.988,7.7176,7.8223,3842400.0],["2019-08-02",7.8048,7.8833,7.6304,7.7176,2999100.0],["2019-08-05",7.5868,7.7699,7.2031,7.3426,3011900.0],["2019-08-06",7.395,7.4386,7.2293,7.3339,2590300.0],["2019-08-07",7.2118,7.3426,7.0897,7.299,3322800.0],["2019-08-08",7.3514,7.5432,7.238,7.4734,3355900.0],["2019-08-09",7.4386,7.4647,7.3339,7.3862,2036500.0],["2019-08-12",7.3165,7.3775,7.1159,7.1421,3311100.0],["2019-08-13",7.1072,7.2729,7.0287,7.1682,4610400.0],["2019-08-14",7.0113,7.0374,6.8194,6.8892,3145700.0],["2019-08-15",6.9415,6.9851,6.7671,6.8369,2740500.0],["2019-08-16",6.8717,7.1159,6.863,7.0723,3295100.0],["2019-08-19",7.1857,7.2554,7.0723,7.2206,2596900.0],["2019-08-20",7.2031,7.2206,7.0897,7.1508,2838500.0],["2019-08-21",7.2642,7.3078,7.1682,7.2293,3717200.0],["2019-08-22",7.3601,7.4996,7.1857,7.238,2884600.0],["2019-08-23",7.1944,7.3165,7.1159,7.1421,2844000.0],["2019-08-26",7.3601,7.4647,7.1508,7.2642,2464600.0],["2019-08-27",7.2816,7.3339,7.0898,7.0985,2315600.0],["2019-08-28",7.0461,7.3601,7.0374,7.2118,3275500.0],["2019-08-29",7.3078,7.4037,7.2903,7.3862,1766200.0],["2019-08-30",7.4037,7.4299,7.2903,7.3601,2632000.0],["2019-09-03",7.3514,7.3862,7.177,7.3601,3933500.0],["2019-09-04",7.4473,7.4822,7.3775,7.4386,2488100.0],["2019-09-05",7.5611,7.7624,7.5348,7.6398,3467400.0],["2019-09-06",7.6661,7.7186,7.6136,7.7099,2688100.0],["2019-09-09",7.7886,7.9374,7.7099,7.9024,6192800.0],["2019-09-10",7.9549,8.1737,7.9549,8.1387,4037800.0],["2019-09-11",8.1824,8.1912,7.8849,8.0249,3494500.0],["2019-09-12",7.9899,8.1387,7.8849,8.1037,2786900.0],["2019-09-13",8.1824,8.2524,8.0949,8.1562,3257400.0],["2019-09-16",8.0687,8.3575,8.0512,8.3137,4035300.0],["2019-09-17",8.2612,8.3224,8.1474,8.2087,3751500.0],["2019-09-18",8.1912,8.2962,8.0949,8.2874,3140600.0],["2019-09-19",8.2787,8.4625,8.2087,8.4187,4180500.0],["2019-09-20",8.445,8.5412,8.375,8.4362,7998200.0],["2019-09-23",8.3575,8.5412,8.3224,8.4887,3414900.0],["2019-09-24",8.4887,8.5237,8.1387,8.1474,5180300.0],["2019-09-25",8.1212,8.3224,8.1124,8.2612,4023000.0],["2019-09-26",8.2787,8.3224,7.9374,7.9724,3294800.0],["2019-09-27",7.9899,8.0862,7.8586,7.8936,3123500.0],["2019-09-30",7.8936,7.9286,7.7186,7.7186,3531900.0],["2019-10-01",7.7974,7.8324,7.3511,7.4561,5205100.0],["2019-10-02",7.3948,7.4998,7.1498,7.2548,4826400.0],["2019-10-03",7.2198,7.3073,7.0448,7.2548,6958300.0],["2019-10-04",7.2635,7.3248,7.0885,7.281,3869000.0],["2019-10-07",7.2023,7.3248,7.1585,7.1673,3200000.0],["2019-10-08",7.106,7.211,7.0448,7.0973,3212100.0],["2019-10-09",7.1585,7.2373,7.1323,7.176,1533000.0],["2019-10-10",7.2285,7.2985,7.141,7.2373,1879300.0],["2019-10-11",7.3511,7.5961,7.3511,7.4736,3990700.0],["2019-10-14",7.4473,7.5436,7.4123,7.5173,1901800.0],["2019-10-15",7.5086,7.7624,7.4561,7.6836,3355300.0],["2019-10-16",7.6573,7.7011,7.5261,7.5786,1611100.0],["2019-10-17",7.6136,7.7799,7.5611,7.6486,2198900.0],["2019-10-18",7.6048,7.7536,7.5961,7.7099,2602800.0],["2019-10-21",7.7711,7.9549,7.7449,7.8761,1808700.0],["2019-10-22",7.8849,8.0162,7.8324,7.9199,2243800.0],["2019-10-23",7.9374,8.0162,7.8849,7.9199,4023500.0],["2019-10-24",7.9724,8.1824,6.9835,7.3161,9474900.0],["2019-10-25",7.3073,7.5961,7.2985,7.5786,2736200.0],["2019-10-28",7.6486,7.7449,7.4736,7.4911,3681400.0],["2019-10-29",7.4386,7.6223,7.4298,7.6136,2907600.0],["2019-10-30",7.5873,7.6136,7.3861,7.4211,1672900.0],["2019-10-31",7.3598,7.4473,7.2023,7.3861,2998700.0],["2019-11-01",7.4561,7.5698,7.4561,7.5173,1958400.0],["2019-11-04",7.5786,7.7711,7.5348,7.7624,2335100.0],["2019-11-05",7.7799,7.9374,7.7186,7.7624,3538900.0],["2019-11-06",7.7449,7.8936,7.7011,7.7974,5908500.0],["2019-11-07",7.8674,8.0074,7.8324,7.9286,2032800.0],["2019-11-08",7.9286,7.9374,7.6924,7.7274,2287100.0],["2019-11-11",7.6486,7.7799,7.6398,7.6486,1332200.0],["2019-11-12",7.6749,7.7099,7.6048,7.6836,1576700.0],["2019-11-13",7.6924,7.6924,7.5523,7.5961,5531400.0],["2019-11-14",7.5961,7.6398,7.5523,7.6311,3601000.0],["2019-11-15",7.6486,7.6749,7.5173,7.5961,3478700.0],["2019-11-18",7.5698,7.5961,7.4648,7.4998,5668700.0],["2019-11-19",7.5611,7.6574,7.5086,7.6398,3159900.0],["2019-11-20",7.5698,7.6136,7.4561,7.5261,7421800.0],["2019-11-21",7.5786,7.6048,7.3336,7.4473,3935000.0],["2019-11-22",7.4998,7.6924,7.4561,7.6486,3788400.0],["2019-11-25",7.6924,7.7624,7.211,7.5698,3220600.0],["2019-11-26",7.5348,7.5611,7.3773,7.3861,2107500.0],["2019-11-27",7.4123,7.4911,7.3948,7.4123,6130100.0],["2019-11-29",7.4036,7.5173,7.4036,7.4648,2617800.0],["2019-12-02",7.4823,7.6573,7.4211,7.4211,3483100.0],["2019-12-03",7.3073,7.4123,7.1585,7.3423,4799500.0],["2019-12-04",7.3948,7.4823,7.3248,7.3423,6135600.0],["2019-12-05",7.3599,7.4389,7.3335,7.3774,5427700.0],["2019-12-06",7.4828,7.6233,7.4038,7.5267,8653700.0],["2019-12-09",7.5443,7.676,7.5355,7.6146,4087900.0],["2019-12-10",7.5794,7.6234,7.4828,7.5355,1883700.0],["2019-12-11",7.5531,7.6321,7.4828,7.6234,1951800.0],["2019-12-12",7.676,7.9395,7.6585,7.9132,3240500.0],["2019-12-13",7.9044,8.0449,7.7814,7.8166,2926400.0],["2019-12-16",7.9044,8.001,7.7902,7.8693,4775600.0],["2019-12-17",7.8956,7.9922,7.8429,7.9747,2250500.0],["2019-12-18",7.9747,8.0625,7.9044,8.0186,2903100.0],["2019-12-19",8.0274,8.0361,7.8956,7.9483,3000100.0],["2019-12-20",8.0098,8.0361,7.8868,7.9659,7899600.0],["2019-12-23",7.9834,8.0274,7.8517,8.0098,2317800.0],["2019-12-24",7.9922,8.0186,7.9395,7.9747,1141800.0],["2019-12-26",8.0098,8.0361,7.9395,8.001,1330400.0],["2019-12-27",8.0098,8.0098,7.8868,7.8956,2263800.0],["2019-12-30",7.8956,7.9483,7.8078,7.8429,1767900.0],["2019-12-31",7.8429,7.8693,7.7639,7.8254,2774800.0],["2020-01-02",7.8868,7.9132,7.7463,7.8517,1765600.0],["2020-01-03",7.7814,7.8254,7.676,7.7375,4168200.0],["2020-01-06",7.72,7.7814,7.6321,7.7463,5859500.0],["2020-01-07",7.72,7.7463,7.5619,7.6146,2415500.0],["2020-01-08",7.597,7.6673,7.5004,7.5882,2482200.0],["2020-01-09",7.6234,7.6409,7.474,7.5619,2788200.0],["2020-01-10",7.5355,7.5707,7.3599,7.3687,4035700.0],["2020-01-13",7.3862,7.4213,7.2896,7.3862,1962900.0],["2020-01-14",7.3423,7.518,7.3423,7.4916,3408500.0],["2020-01-15",7.4653,7.5619,7.4477,7.5619,3279500.0],["2020-01-16",7.6058,7.8078,7.6058,7.7463,2888100.0],["2020-01-17",7.7463,7.7902,7.7287,7.7814,2084000.0],["2020-01-21",7.7375,7.8429,7.7024,7.7463,4276600.0],["2020-01-22",7.7727,8.0713,7.7727,7.9922,8976100.0],["2020-01-23",9.7927,10.3987,9.3184,10.3196,23890200.0],["2020-01-24",10.0474,10.2318,9.8541,10.0825,8841900.0],["2020-01-27",9.8981,9.9771,9.7575,9.8366,6404500.0],["2020-01-28",9.8805,9.9683,9.7048,9.7751,4747800.0],["2020-01-29",9.7224,10.0122,9.6785,9.9156,5281500.0],["2020-01-30",9.8015,9.8893,9.5028,9.6697,4714200.0],["2020-01-31",9.5994,9.6609,9.4589,9.5907,4450700.0],["2020-02-03",9.6521,9.7488,9.3711,9.4062,3932500.0],["2020-02-04",9.5555,9.6609,9.4062,9.4238,3497200.0],["2020-02-05",9.5555,9.8629,9.5204,9.819,3994600.0],["2020-02-06",9.8981,9.9068,9.7575,9.8717,3539500.0],["2020-02-07",9.7927,9.9859,9.7575,9.9156,3523900.0],["2020-02-10",9.8893,10.1967,9.8805,10.1879,5099900.0],["2020-02-11",10.2845,10.4953,10.1967,10.4514,5723400.0],["2020-02-12",10.5128,10.6182,10.4162,10.5128,4775000.0],["2020-02-13",10.4953,10.5743,10.2845,10.4689,6035300.0],["2020-02-14",10.4601,10.6007,10.346,10.5919,4457300.0],["2020-02-18",10.5216,10.6709,10.5041,10.5568,2305300.0],["2020-02-19",10.5743,10.627,10.4514,10.5128,3232800.0],["2020-02-20",10.5392,10.8115,10.5041,10.7851,3253800.0],["2020-02-21",10.7851,10.8202,10.5392,10.5743,4183900.0],["2020-02-24",10.223,10.3811,10.1088,10.2933,5415100.0],["2020-02-25",10.3284,10.3284,9.6434,9.6521,4113800.0],["2020-02-26",9.7224,9.7751,9.3448,9.3623,3618400.0],["2020-02-27",9.1603,9.4501,8.9232,9.0988,4775500.0],["2020-02-28",8.7827,9.1867,8.6948,9.1076,6599300.0],["2020-03-02",9.2218,9.6434,8.9847,9.6258,5134300.0],["2020-03-03",9.6082,9.7224,8.9934,9.0461,5409500.0],["2020-03-04",9.3448,9.6346,8.9671,9.5819,10289900.0],["2020-03-05",9.2296,9.4146,9.0182,9.1503,3553600.0],["2020-03-06",8.7716,9.0535,8.6043,8.7893,7930700.0],["2020-03-09",8.1552,8.3665,7.6884,8.2432,4203600.0],["2020-03-10",8.6131,8.7012,8.1992,8.4018,8893400.0],["2020-03-11",8.1376,8.4282,7.8381,7.8822,6727400.0],["2020-03-12",7.1688,7.433,6.7108,7.1248,6772100.0],["2020-03-13",7.618,7.8205,6.9574,7.2745,6074500.0],["2020-03-16",6.2177,6.5875,5.5043,5.9799,6483500.0],["2020-03-17",6.0767,6.1472,4.9319,5.9094,10346800.0],["2020-03-18",5.5043,6.2441,5.0463,6.0415,6973200.0],["2020-03-19",6.0151,6.4466,5.5307,6.0856,4690200.0],["2020-03-20",6.1472,6.3057,5.5748,5.839,9791600.0],["2020-03-23",5.8125,6.0679,5.4955,5.6804,5811900.0],["2020-03-24",5.9799,6.4554,5.9799,6.1208,7423600.0],["2020-03-25",6.2177,6.7989,6.0415,6.3321,4772700.0],["2020-03-26",6.4907,6.9486,6.3674,6.8253,5356000.0],["2020-03-27",6.5083,6.6844,6.2617,6.4642,4070200.0],["2020-03-30",6.5611,6.5787,6.0503,6.4202,3838100.0],["2020-03-31",6.5611,6.5787,6.1912,6.3321,4390200.0],["2020-04-01",6.0327,6.1472,5.6452,5.9535,3876300.0],["2020-04-02",5.9975,6.156,5.7069,5.8742,2462800.0],["2020-04-03",5.8213,6.112,5.337,5.3722,5797900.0],["2020-04-06",5.6981,5.927,5.6364,5.9006,3433800.0],["2020-04-07",6.3233,6.6668,5.9006,5.9182,5181300.0],["2020-04-08",6.0327,6.2617,5.9711,6.1912,3646400.0],["2020-04-09",6.429,6.6404,6.2617,6.3321,4355100.0],["2020-04-13",6.385,6.4202,5.9358,6.1208,3873100.0],["2020-04-14",6.0151,6.385,5.927,6.0239,4159500.0],["2020-04-15",5.7245,5.9623,5.5571,5.7861,4484200.0],["2020-04-16",5.5748,5.7949,5.3898,5.7685,3997900.0],["2020-04-17",6.0151,6.156,5.839,6.0767,4780200.0],["2020-04-20",5.8566,6.2529,5.8037,6.0151,4224400.0],["2020-04-21",5.7421,6.0151,5.6716,5.9535,3653200.0],["2020-04-22",6.0856,6.156,5.9006,6.0239,4217400.0],["2020-04-23",6.0944,6.5259,6.0944,6.3233,4870300.0],["2020-04-24",6.3498,6.614,6.341,6.5611,4001400.0],["2020-04-27",6.6052,6.7196,6.5611,6.5699,4375800.0],["2020-04-28",6.7813,6.8694,6.5875,6.7285,3607300.0],["2020-04-29",7.0367,7.5915,6.9662,7.5123,6378100.0],["2020-04-30",7.3626,7.5299,7.2304,7.3449,3699000.0],["2020-05-01",7.1424,7.204,7.0015,7.1248,2955700.0],["2020-05-04",7.0015,7.1776,6.8165,7.1248,2616900.0],["2020-05-05",7.2304,7.3449,7.0543,7.0983,2537000.0],["2020-05-06",7.116,7.2128,6.887,6.931,4209500.0],["2020-05-07",7.0367,7.16,6.887,6.9134,3239300.0],["2020-05-08",7.0895,7.2216,7.0895,7.16,2255700.0],["2020-05-11",7.0983,7.116,6.9486,7.0279,4085900.0],["2020-05-12",7.0807,7.2128,6.7549,6.7637,3338500.0],["2020-05-13",6.658,6.9046,6.4202,6.4202,5871900.0],["2020-05-14",6.2793,6.6052,6.2353,6.5171,4368900.0],["2020-05-15",6.3498,6.6756,6.3145,6.5435,4078200.0],["2020-05-18",6.7637,6.8958,6.5611,6.6932,3693900.0],["2020-05-19",6.6404,6.658,6.4114,6.429,3765300.0],["2020-05-20",6.5611,6.6404,6.3057,6.3938,6178600.0],["2020-05-21",6.3674,6.5347,6.3498,6.5083,3004300.0],["2020-05-22",6.5523,6.6316,6.3938,6.4378,2352800.0],["2020-05-26",6.7196,6.8077,6.6492,6.7196,7267200.0],["2020-05-27",6.9222,6.975,6.6932,6.8165,5175600.0],["2020-05-28",6.8782,6.9222,6.614,6.7637,5077700.0],["2020-05-29",6.658,6.7725,6.5699,6.6756,4504200.0],["2020-06-01",6.6932,6.8694,6.6316,6.7637,2551000.0],["2020-06-02",6.8429,6.8958,6.702,6.7108,2435700.0],["2020-06-03",6.7901,6.9927,6.7901,6.9046,3964200.0],["2020-06-04",6.9046,7.1963,6.8692,7.1787,5829800.0],["2020-06-05",7.603,7.7621,7.4262,7.4792,4477300.0],["2020-06-08",7.6384,7.7179,7.5234,7.6826,9496600.0],["2020-06-09",7.5676,7.6561,7.4085,7.5234,8253000.0],["2020-06-10",7.435,7.4616,7.0902,7.1521,5336900.0],["2020-06-11",6.8515,7.0991,6.7366,6.825,6145400.0],["2020-06-12",7.0991,7.0991,6.7366,6.9842,5995000.0],["2020-06-15",6.7278,7.0902,6.6217,7.0726,4954700.0],["2020-06-16",7.3732,7.3732,6.8869,7.1079,5377100.0],["2020-06-17",7.1256,7.1433,6.9311,6.9488,4061100.0],["2020-06-18",6.8515,6.9753,6.772,6.7985,5330900.0],["2020-06-19",6.8869,6.8869,6.5244,6.772,16723500.0],["2020-06-22",6.7189,6.7631,6.6129,6.6659,4883000.0],["2020-06-23",6.7543,6.7897,6.4714,6.5333,6324200.0],["2020-06-24",6.4714,6.5598,6.215,6.215,7244600.0],["2020-06-25",6.1885,6.383,6.0647,6.1973,5949100.0],["2020-06-26",6.1001,6.3211,5.8437,5.8968,11813800.0],["2020-06-29",6.0647,6.1973,5.9056,6.1443,4984200.0],["2020-06-30",6.1089,6.2769,6.0736,6.215,5136800.0],["2020-07-01",6.1973,6.2592,6.047,6.1266,4456500.0],["2020-07-02",6.2327,6.3123,6.1266,6.1797,3458000.0],["2020-07-06",6.2857,6.3388,6.1885,6.2946,3620600.0],["2020-07-07",6.2327,6.2857,6.1001,6.1355,4244200.0],["2020-07-08",6.0912,6.2504,5.994,6.0736,3923300.0],["2020-07-09",6.047,6.0736,5.773,5.826,6933700.0],["2020-07-10",5.8083,6.0736,5.7288,6.047,5368200.0],["2020-07-13",6.1443,6.2592,5.9852,6.0912,4870500.0],["2020-07-14",6.0824,6.1797,5.9852,6.0382,3524500.0],["2020-07-15",5.9675,6.1443,5.9675,6.0912,5369200.0],["2020-07-16",6.0647,6.2681,6.0294,6.1973,3131400.0],["2020-07-17",6.2415,6.2857,6.0294,6.0736,2956900.0],["2020-07-20",6.0117,6.1355,5.994,6.0382,7056800.0],["2020-07-21",6.0736,6.3034,6.0736,6.215,3426200.0],["2020-07-22",6.2592,6.3918,6.2415,6.2857,4262100.0],["2020-07-23",5.9852,6.2946,5.7995,6.1001,11017000.0],["2020-07-24",6.1001,6.3123,6.0824,6.1708,4845000.0],["2020-07-27",6.1355,6.1973,6.0382,6.0912,6422500.0],["2020-07-28",6.1089,6.1797,5.9056,5.994,6130100.0],["2020-07-29",5.994,6.1708,5.8879,6.1531,5271100.0],["2020-07-30",6.047,6.0912,5.9498,6.047,1911400.0],["2020-07-31",6.0559,6.0559,5.826,5.9852,4187900.0],["2020-08-03",6.0028,6.0559,5.9056,6.0117,2842600.0],["2020-08-04",6.0117,6.0559,5.9321,6.0294,3328800.0],["2020-08-05",6.0824,6.1089,6.0117,6.0647,2647100.0],["2020-08-06",6.0294,6.1797,6.0117,6.0736,5594600.0],["2020-08-07",6.0205,6.215,6.0028,6.1885,8550600.0],["2020-08-10",6.2504,6.3742,6.1797,6.3565,4440600.0],["2020-08-11",6.4449,6.604,6.4184,6.4626,4710800.0],["2020-08-12",6.5421,6.5775,6.383,6.4802,3656100.0],["2020-08-13",6.4184,6.5775,6.2946,6.4449,3949400.0],["2020-08-14",6.4095,6.604,6.3653,6.5244,1642000.0],["2020-08-17",6.4184,6.5068,6.4007,6.4714,2941200.0],["2020-08-18",6.4979,6.4979,6.3388,6.3476,4614600.0],["2020-08-19",6.3211,6.4537,6.2592,6.383,4744500.0],["2020-08-20",6.3476,6.4272,6.2857,6.3388,4986400.0],["2020-08-21",6.3211,6.3918,6.2681,6.3034,2407900.0],["2020-08-24",6.3211,6.5863,6.3034,6.5686,2748000.0],["2020-08-25",6.6482,6.7101,6.5598,6.6217,2476100.0],["2020-08-26",6.6305,6.6482,6.5244,6.5775,3139100.0],["2020-08-27",6.5598,6.7278,6.5598,6.6659,3476200.0],["2020-08-28",6.7189,6.9576,6.6571,6.8781,5656900.0],["2020-08-31",6.8604,6.9134,6.6571,6.7543,8839800.0],["2020-09-01",6.6836,6.8869,6.6305,6.7897,4348700.0],["2020-09-02",6.8073,6.8427,6.6571,6.8162,2528300.0],["2020-09-03",6.8694,6.9759,6.6919,6.7274,4797800.0],["2020-09-04",6.8428,7.0114,6.7896,6.7984,3383300.0],["2020-09-08",6.8162,6.8162,6.6032,6.6121,5101500.0],["2020-09-09",6.6298,6.7186,6.5588,6.7186,4826500.0],["2020-09-10",6.7186,6.7984,6.5766,6.6298,5826200.0],["2020-09-11",6.6831,6.6831,6.5411,6.6121,4103300.0],["2020-09-14",6.6742,7.0647,6.6653,6.9227,4904100.0],["2020-09-15",6.9138,7.0824,6.8961,6.9404,6199300.0],["2020-09-16",6.9848,7.3043,6.9493,7.2244,6813300.0],["2020-09-17",7.1268,7.3487,7.1091,7.2955,4377200.0],["2020-09-18",7.2866,7.4463,7.1978,7.2156,7262200.0],["2020-09-21",7.0736,7.1446,6.8783,7.1091,6224500.0],["2020-09-22",7.0913,7.1623,6.8694,6.9759,4670800.0],["2020-09-23",7.0114,7.1268,6.8339,6.9049,4690400.0],["2020-09-24",6.9138,7.0026,6.8073,6.9049,3394100.0],["2020-09-25",6.8428,7.0292,6.8251,6.9671,2519000.0],["2020-09-28",7.0913,7.2067,7.0558,7.0736,3279700.0],["2020-09-29",7.0647,7.1623,7.0203,7.0647,2277000.0],["2020-09-30",7.0824,7.2422,7.0824,7.1801,4670300.0],["2020-10-01",7.1712,7.2511,7.1002,7.2244,2766800.0],["2020-10-02",7.1091,7.4996,7.0558,7.3665,5334800.0],["2020-10-05",7.4375,7.5351,7.3665,7.5173,3442700.0],["2020-10-06",7.5795,7.7303,7.4996,7.5085,3865800.0],["2020-10-07",7.5617,7.6771,7.4108,7.5972,3412600.0],["2020-10-08",7.6771,7.828,7.6238,7.7658,3320400.0],["2020-10-09",7.828,7.9078,7.7303,7.7747,4329600.0],["2020-10-12",7.8013,7.9522,7.7747,7.8723,3146200.0],["2020-10-13",7.8013,7.9433,7.8013,7.8546,3026100.0],["2020-10-14",7.9078,8.2273,7.8546,8.1386,7174200.0],["2020-10-15",8.1386,8.4137,8.0853,8.3782,6131500.0],["2020-10-16",8.396,8.4492,8.3072,8.3516,2786300.0],["2020-10-19",8.3516,8.5646,8.3427,8.3871,3038200.0],["2020-10-20",8.5202,8.6001,8.3694,8.3782,2712600.0],["2020-10-21",8.396,8.4315,8.183,8.2096,3411400.0],["2020-10-22",8.4581,8.609,8.2895,8.3072,3524700.0],["2020-10-23",8.4049,8.6622,8.4049,8.4847,3392800.0],["2020-10-26",8.396,8.467,8.3161,8.396,3062700.0],["2020-10-27",8.3427,8.4404,8.1031,8.1563,2904100.0],["2020-10-28",7.9877,8.3427,7.9522,8.2274,7546900.0],["2020-10-29",8.2096,8.3516,8.1031,8.2895,3974600.0],["2020-10-30",8.2096,8.2273,7.899,8.1563,3825200.0],["2020-11-02",8.2274,8.4759,8.2274,8.4492,4629800.0],["2020-11-03",8.5557,8.6977,8.4759,8.5202,3749200.0],["2020-11-04",8.609,9.106,8.4581,8.9995,7387000.0],["2020-11-05",9.0261,9.2303,8.9817,9.1149,4811300.0],["2020-11-06",9.2125,9.2303,8.8486,8.8664,2762300.0],["2020-11-09",9.5586,9.603,9.1593,9.2746,5188700.0],["2020-11-10",9.3545,9.5498,9.319,9.5143,4120300.0],["2020-11-11",9.5941,9.6119,9.3723,9.4699,3940900.0],["2020-11-12",9.3723,9.5853,9.1859,9.39,2376600.0],["2020-11-13",9.4521,9.6385,9.4433,9.603,3192600.0],["2020-11-16",9.7628,9.8515,9.6208,9.674,3467200.0],["2020-11-17",9.5498,9.9225,9.4255,9.7983,5395700.0],["2020-11-18",9.8515,9.887,9.5764,9.5941,3804800.0],["2020-11-19",9.461,9.6918,9.4521,9.6829,4217300.0],["2020-11-20",9.6474,9.7273,9.4788,9.5498,3637900.0],["2020-11-23",9.6296,9.6918,9.5853,9.6208,2742200.0],["2020-11-24",9.7716,9.8071,9.5675,9.6208,4270200.0],["2020-11-25",9.6385,9.9669,9.5675,9.9048,4089900.0],["2020-11-27",9.8693,9.9491,9.745,9.7894,1355800.0],["2020-11-30",9.7628,9.8338,9.3456,9.4166,4409700.0],["2020-12-01",9.5675,9.9136,9.5409,9.887,3557800.0],["2020-12-02",9.8693,10.171,9.7628,10.1089,4098700.0],["2020-12-03",10.1356,10.2602,10.0555,10.189,2864500.0],["2020-12-04",10.2157,10.2869,10.0377,10.2335,2285300.0],["2020-12-07",10.189,10.2958,10.1089,10.1445,3290300.0],["2020-12-08",10.0733,10.1267,9.9131,10.0466,3073900.0],["2020-12-09",10.1178,10.2869,10.0199,10.2424,2838500.0],["2020-12-10",10.278,10.5093,10.2157,10.4649,2357100.0],["2020-12-11",10.367,10.8386,10.2602,10.7229,5370000.0],["2020-12-14",10.8475,10.9276,10.5983,10.6517,3291200.0],["2020-12-15",10.803,10.9454,10.6161,10.9187,2002000.0],["2020-12-16",10.9454,11.0077,10.7941,10.8564,2307400.0],["2020-12-17",10.9187,11.0522,10.8386,11.0522,2442100.0],["2020-12-18",11.0789,11.1678,10.981,11.0344,6667600.0],["2020-12-21",11.0077,11.1411,10.8119,11.0789,3399300.0],["2020-12-22",11.0522,11.1323,10.9721,10.9988,3132000.0],["2020-12-23",10.9988,11.0522,10.8742,10.9009,4411600.0],["2020-12-24",10.9009,10.9454,10.7674,10.9187,1009300.0],["2020-12-28",10.9187,11.0255,10.7674,10.7941,2975800.0],["2020-12-29",10.8297,10.892,10.5182,10.5983,3504000.0],["2020-12-30",10.6072,10.8386,10.6072,10.8119,3094900.0],["2020-12-31",10.8742,11.15,10.7407,11.0255,3274600.0],["2021-01-04",11.0077,11.15,10.7585,10.7585,4464600.0],["2021-01-05",10.7763,11.0878,10.7763,11.0433,4632900.0],["2021-01-06",11.1945,11.4793,11.1945,11.3992,6374600.0],["2021-01-07",11.5149,11.7641,11.4081,11.6039,7947700.0],["2021-01-08",11.6128,11.6929,11.417,11.595,3735700.0],["2021-01-11",11.4793,12.1022,11.4437,11.9153,3793800.0],["2021-01-12",11.9776,12.2535,11.9064,12.1378,3832400.0],["2021-01-13",12.1645,12.2624,11.9865,12.0132,5445600.0],["2021-01-14",12.0577,12.4315,12.0221,12.2713,5360200.0],["2021-01-15",12.1912,12.3514,12.12,12.2624,4126600.0],["2021-01-19",12.3158,12.556,12.2624,12.3692,6334800.0],["2021-01-20",12.4315,12.5916,12.3692,12.4582,6525600.0],["2021-01-21",12.5026,12.5293,12.0221,12.0221,3534900.0],["2021-01-22",11.942,12.0488,11.7552,11.773,5130300.0],["2021-01-25",11.7552,11.773,11.4971,11.6662,5157800.0],["2021-01-26",11.773,11.853,11.6128,11.6217,4235300.0],["2021-01-27",11.4259,11.4882,10.7051,10.8742,6389500.0],["2021-01-28",11.7018,12.6005,11.6751,12.3959,14838400.0],["2021-01-29",12.7429,13.0455,12.2446,12.3514,8354800.0],["2021-02-01",12.4582,12.6539,12.1734,12.2624,4845800.0],["2021-02-02",12.7251,13.3213,12.6895,13.2857,10006100.0],["2021-02-03",13.2323,13.6328,13.1434,13.4192,8193900.0],["2021-02-04",13.4548,13.7574,13.4014,13.5616,4235400.0],["2021-02-05",13.6951,13.7752,13.4103,13.6506,3459100.0],["2021-02-08",13.7574,13.8286,13.3836,13.3925,12224200.0],["2021-02-09",13.4103,13.5082,13.2412,13.3302,6490300.0],["2021-02-10",13.4637,13.5616,13.2145,13.4281,8870200.0],["2021-02-11",13.4459,13.4459,13.1789,13.3391,5963200.0],["2021-02-12",13.259,13.437,13.1611,13.1967,5297600.0],["2021-02-16",13.3035,13.4993,13.1789,13.4637,6112000.0],["2021-02-17",13.3569,13.5794,13.3391,13.3747,4382500.0],["2021-02-18",13.3391,13.3925,13.2234,13.3391,3813000.0],["2021-02-19",13.3747,13.4904,13.3391,13.4014,7383000.0],["2021-02-22",13.7752,13.8374,13.3747,13.437,6491400.0],["2021-02-23",13.3747,13.6506,13.2234,13.6417,5217200.0],["2021-02-24",13.6061,13.7396,13.4993,13.5349,4135400.0],["2021-02-25",13.5616,13.5972,13.2768,13.348,6081400.0],["2021-02-26",13.9887,14.3625,13.8374,14.051,9221200.0],["2021-03-01",14.1222,14.3892,14.0688,14.1756,8335800.0],["2021-03-02",14.1133,14.2913,14.0154,14.1489,11779400.0],["2021-03-03",14.2201,14.2913,14.0332,14.0332,5314700.0],["2021-03-04",14.06,14.2918,13.9976,14.2561,8495800.0],["2021-03-05",14.265,14.4166,14.1491,14.372,7481600.0],["2021-03-08",14.4166,14.5682,14.3185,14.4344,7545500.0],["2021-03-09",14.5325,14.586,14.3542,14.5682,8289000.0],["2021-03-10",14.5771,14.6841,14.5503,14.6573,9952400.0],["2021-03-11",14.898,15.4954,14.6484,15.4151,7369100.0],["2021-03-12",15.5935,15.638,15.1655,15.219,2512500.0],["2021-03-15",15.2725,15.326,14.7376,15.005,4214500.0],["2021-03-16",15.0764,15.4419,14.9605,15.3438,7264400.0],["2021-03-17",15.3527,15.4419,14.9872,15.4419,9111100.0],["2021-03-18",15.3527,15.6648,15.005,15.1566,6088600.0],["2021-03-19",15.0674,15.4062,14.8891,15.2992,12089900.0],["2021-03-22",15.1923,15.3438,14.9248,15.2903,7832200.0],["2021-03-23",15.1744,15.2547,14.5058,14.6484,4179300.0],["2021-03-24",14.7643,14.9694,14.4968,14.6217,5343900.0],["2021-03-25",14.5592,15.2457,14.4968,15.1655,7585000.0],["2021-03-26",15.2992,16.066,15.1744,15.9501,11525600.0],["2021-03-29",15.8966,16.2354,15.6202,15.6291,8210900.0],["2021-03-30",15.7272,16.2889,15.7272,16.1462,4865000.0],["2021-03-31",16.1016,16.2978,16.0036,16.0214,5970600.0],["2021-04-01",16.066,16.4137,16.0482,16.2889,5087700.0],["2021-04-05",16.4761,16.7881,16.4583,16.7079,4798600.0],["2021-04-06",16.7703,16.913,16.5742,16.6009,4665500.0],["2021-04-07",16.699,16.8595,16.6633,16.7703,4327700.0],["2021-04-08",16.8506,17.0735,16.5653,16.9754,4761300.0],["2021-04-09",17.0645,17.2072,16.8684,17.02,4673800.0],["2021-04-12",17.1091,17.3053,16.9932,17.0913,4691100.0],["2021-04-13",17.0735,17.1269,16.7079,16.8238,4254300.0],["2021-04-14",16.7882,17.127,16.7525,16.8951,5762300.0],["2021-04-15",17.1269,17.1269,16.699,16.8773,6211000.0],["2021-04-16",17.0378,17.3142,16.9575,17.1804,5028300.0],["2021-04-19",17.1894,17.4657,17.1091,17.3409,5283100.0],["2021-04-20",17.2429,17.3855,16.5118,16.7525,5542800.0],["2021-04-21",16.6188,17.4657,16.5563,17.4122,7007100.0],["2021-04-22",17.439,17.76,16.4939,16.6544,5696400.0],["2021-04-23",16.8149,17.3677,16.6901,17.2518,6858700.0],["2021-04-26",17.3409,17.4836,16.9308,17.011,4163900.0],["2021-04-27",17.0289,17.118,16.7614,17.0021,3091200.0],["2021-04-28",17.0645,17.2072,16.9397,17.1537,8202300.0],["2021-04-29",17.3677,17.5816,17.1983,17.332,3871600.0],["2021-04-30",17.3409,17.6441,17.2963,17.5282,3755900.0],["2021-05-03",17.7689,17.7867,17.4033,17.4925,5581400.0],["2021-05-04",17.439,17.8224,17.3498,17.8135,3186300.0],["2021-05-05",17.8402,18.0274,17.6084,17.9561,2494800.0],["2021-05-06",18.1166,18.1433,17.653,18.1344,2418200.0],["2021-05-07",18.072,18.4465,17.9115,18.4197,2513300.0],["2021-05-10",18.5267,18.5624,18.0274,18.0542,3287200.0],["2021-05-11",17.6975,17.9828,17.4925,17.6351,2949500.0],["2021-05-12",17.751,17.9026,17.0021,17.0378,4202000.0],["2021-05-13",16.9397,17.6975,16.7703,17.5192,4583300.0],["2021-05-14",17.7065,17.7689,17.4925,17.6708,3921500.0],["2021-05-17",17.6084,17.7689,17.546,17.7065,6216300.0],["2021-05-18",17.8313,17.9918,17.546,17.5549,4484500.0],["2021-05-19",17.2429,17.6173,16.9932,17.6173,3446800.0],["2021-05-20",17.6619,17.6975,17.4122,17.4657,2927200.0],["2021-05-21",17.5638,17.7867,17.4657,17.5103,2727800.0],["2021-05-24",17.6084,17.7065,17.5014,17.5727,3324100.0],["2021-05-25",17.5727,18.0007,17.4925,17.5371,3856100.0],["2021-05-26",17.5727,17.7956,17.5103,17.7689,2515900.0],["2021-05-27",17.9383,18.0809,17.7421,17.9828,2450900.0],["2021-05-28",17.965,18.0809,17.5727,18.0542,2494800.0],["2021-06-01",18.2592,18.3306,17.9026,18.072,2803900.0],["2021-06-02",18.1255,18.1344,17.7956,17.8937,2126700.0],["2021-06-03",17.8223,18.0187,17.6258,17.9562,1499400.0],["2021-06-04",17.9473,18.0723,17.6973,17.7865,2574400.0],["2021-06-07",17.858,18.0633,17.7687,17.974,1884700.0],["2021-06-08",17.7419,18.2419,17.6973,18.1526,3591800.0],["2021-06-09",18.0991,18.3401,17.9383,18.1884,2195400.0],["2021-06-10",18.4205,18.5634,18.0008,18.0098,1975900.0],["2021-06-11",18.0455,18.358,18.0098,18.3401,3229700.0],["2021-06-14",18.3401,18.3491,17.7151,17.7508,2441100.0],["2021-06-15",17.8223,18.3669,17.8223,18.2241,2649700.0],["2021-06-16",18.108,18.358,17.9651,18.2776,3039200.0],["2021-06-17",18.3491,18.4562,17.5365,17.7776,2479200.0],["2021-06-18",17.4562,17.6705,17.099,17.1794,6555000.0],["2021-06-21",17.3758,17.983,17.3758,17.9383,2420200.0],["2021-06-22",17.8758,17.9205,17.3937,17.4115,4889700.0],["2021-06-23",17.5455,17.6883,17.4562,17.5365,2324500.0],["2021-06-24",17.6348,17.7062,17.4651,17.6348,2523400.0],["2021-06-25",17.6973,18.5366,17.6973,18.3312,8114800.0],["2021-06-28",18.0187,18.358,17.858,18.1973,2295800.0],["2021-06-29",18.3669,18.5276,18.0276,18.3044,2488600.0],["2021-06-30",18.2955,18.8491,18.2151,18.6973,4866300.0],["2021-07-01",18.7866,19.108,18.7152,18.742,3879500.0],["2021-07-02",18.8134,18.9027,18.4026,18.6705,2551700.0],["2021-07-06",18.608,18.6437,18.0812,18.1169,3811100.0],["2021-07-07",18.0008,18.2062,17.7687,17.8133,6484400.0],["2021-07-08",17.349,17.4472,16.7061,17.0722,4667400.0],["2021-07-09",17.4115,17.9205,17.4026,17.8758,3000100.0],["2021-07-12",17.6973,18.2419,17.5097,18.2151,2458700.0],["2021-07-13",18.1883,18.2687,17.8848,17.9562,2282100.0],["2021-07-14",18.3669,18.3669,17.7955,17.8848,2082800.0],["2021-07-15",17.7419,18.2062,17.6615,18.0812,1631100.0],["2021-07-16",18.2062,18.2062,17.7955,17.8133,2212800.0],["2021-07-19",17.349,17.6526,17.1794,17.4115,3432700.0],["2021-07-20",17.4562,18.0901,17.349,17.8848,2716600.0],["2021-07-21",18.0276,18.3312,17.9562,18.2241,2325900.0],["2021-07-22",18.3044,18.3044,17.0633,17.1258,3215800.0],["2021-07-23",17.1169,17.5365,16.8669,16.9651,2980600.0],["2021-07-26",16.8669,17.2062,16.6079,16.7597,2404300.0],["2021-07-27",16.4651,16.8044,16.2061,16.7686,2658900.0],["2021-07-28",16.849,17.0276,16.6079,16.8579,1720700.0],["2021-07-29",16.9829,17.1972,16.9026,16.9561,2099800.0],["2021-07-30",16.8222,17.099,16.7329,16.8133,1379100.0],["2021-08-02",16.9294,17.1704,16.8044,16.9026,2161600.0],["2021-08-03",16.9204,16.9472,16.5276,16.9026,2223200.0],["2021-08-04",16.7329,17.0633,16.6258,16.724,1846000.0],["2021-08-05",16.6258,16.9829,16.6258,16.9026,1187500.0],["2021-08-06",16.974,17.1437,16.9026,17.0544,3692500.0],["2021-08-09",17.0186,17.0633,16.7686,16.7865,2144600.0],["2021-08-10",16.6793,16.9561,16.6793,16.8669,1794000.0],["2021-08-11",16.9651,16.974,16.7419,16.8758,2991300.0],["2021-08-12",16.9561,17.0187,16.6347,16.7954,2366300.0],["2021-08-13",16.7776,16.9115,16.6615,16.7597,1957300.0],["2021-08-16",16.5901,16.9383,16.5276,16.8311,3288000.0],["2021-08-17",16.6794,16.9561,16.5543,16.6972,1823300.0],["2021-08-18",16.6347,16.8401,16.5097,16.5276,1445200.0],["2021-08-19",16.2775,16.6972,16.2329,16.349,2211700.0],["2021-08-20",16.3222,16.5633,16.2954,16.3936,1517100.0],["2021-08-23",16.5186,16.599,16.1704,16.3936,3267400.0],["2021-08-24",16.4204,16.6436,16.3222,16.349,3475500.0],["2021-08-25",16.2954,17.0097,16.2954,16.8847,2792300.0],["2021-08-26",16.8936,16.9651,16.4918,16.5186,1790000.0],["2021-08-27",16.5633,16.9829,16.5276,16.9561,2150200.0],["2021-08-30",16.9651,16.9829,16.474,16.4918,1502600.0],["2021-08-31",16.474,16.8758,16.4383,16.7419,3691300.0],["2021-09-01",16.7597,16.7686,16.3847,16.4115,2263800.0],["2021-09-02",16.3757,16.7692,16.322,16.6172,2211900.0],["2021-09-03",16.5725,16.6261,16.1074,16.3489,2250800.0],["2021-09-07",16.3489,16.5725,15.9643,16.0001,2215600.0],["2021-09-08",15.9285,16.17,15.8391,16.0001,2382600.0],["2021-09-09",16.009,16.3399,15.9822,16.1163,2010000.0],["2021-09-10",16.2237,16.3042,15.9464,16.0269,2981000.0],["2021-09-13",16.1521,16.322,15.6066,16.1789,4027900.0],["2021-09-14",16.2684,16.2773,15.5261,15.5797,2111800.0],["2021-09-15",15.5708,16.018,15.544,15.9464,2290100.0],["2021-09-16",16.0001,16.2058,15.9822,15.9822,2945600.0],["2021-09-17",16.0269,16.3399,15.9375,16.1879,8826100.0],["2021-09-20",15.7407,15.9375,15.4456,15.6513,2862300.0],["2021-09-21",15.7318,15.848,15.535,15.6155,2615900.0],["2021-09-22",16.331,16.331,15.4635,15.4814,1915900.0],["2021-09-23",15.7049,16.0448,15.6513,15.9911,2255000.0],["2021-09-24",15.9106,16.1611,15.7407,16.0001,1653400.0],["2021-09-27",16.0985,16.3042,15.9732,16.2684,1589100.0],["2021-09-28",16.2863,16.3399,15.8928,15.9464,1330700.0],["2021-09-29",15.9375,15.9375,15.4903,15.5797,1667200.0],["2021-09-30",15.5887,15.9285,15.3919,15.7407,3624800.0],["2021-10-01",15.8301,16.0985,15.6423,15.9106,1702200.0],["2021-10-04",15.8749,16.0895,15.6692,15.7049,1095000.0],["2021-10-05",15.7586,16.0359,15.5708,15.7944,1625900.0],["2021-10-06",15.8928,15.8928,15.3293,15.6781,1407200.0],["2021-10-07",15.8659,15.9911,15.7318,15.848,1936000.0],["2021-10-08",15.8212,15.9911,15.5797,15.6781,1105400.0],["2021-10-11",15.7228,15.9106,15.5708,15.5708,654800.0],["2021-10-12",15.5887,15.6692,15.4009,15.4724,1164300.0],["2021-10-13",15.4366,15.535,15.1504,15.2935,1854900.0],["2021-10-14",15.535,15.6871,15.3114,15.6871,962600.0],["2021-10-15",15.8928,15.9643,15.5618,15.5797,1339200.0],["2021-10-18",15.5887,15.8928,15.5618,15.7854,1980400.0],["2021-10-19",15.9822,16.0001,15.6066,15.7318,1508800.0],["2021-10-20",15.7497,16.0627,15.6155,15.9732,2179700.0],["2021-10-21",16.7424,17.1896,16.322,16.4294,3055500.0],["2021-10-22",16.5009,16.8497,16.3399,16.5456,2504500.0],["2021-10-25",16.7782,16.8676,16.6172,16.7603,1621500.0],["2021-10-26",16.8676,16.9034,16.5546,16.5546,1803700.0],["2021-10-27",16.492,16.5635,15.6781,15.7228,2877800.0],["2021-10-28",15.7586,16.2415,15.7407,16.2237,2051700.0],["2021-10-29",16.1789,16.4473,16.1253,16.4115,2042800.0],["2021-11-01",16.5277,17.0107,16.483,16.7961,2600100.0],["2021-11-02",16.7513,16.8676,16.2505,16.3131,2856900.0],["2021-11-03",16.2594,16.7513,16.1879,16.5367,1840700.0],["2021-11-04",16.5456,16.7692,16.2416,16.4741,1524300.0],["2021-11-05",16.5993,16.9034,16.483,16.492,1739800.0],["2021-11-08",16.5099,16.7692,16.4204,16.4473,1087900.0],["2021-11-09",16.322,16.6172,16.2952,16.5546,1799600.0],["2021-11-10",16.4562,16.8497,16.4562,16.8139,2380400.0],["2021-11-11",16.8676,17.0107,16.5456,16.5456,1366000.0],["2021-11-12",16.5099,16.805,16.4383,16.7513,1500800.0],["2021-11-15",16.8944,16.957,16.6261,16.6887,1264700.0],["2021-11-16",16.6082,16.7424,16.4383,16.5635,1964100.0],["2021-11-17",16.492,16.5993,16.3042,16.4294,2249700.0],["2021-11-18",16.483,16.653,16.4294,16.483,1589200.0],["2021-11-19",16.3489,16.7245,16.2058,16.4651,1927200.0],["2021-11-22",16.5993,17.0196,16.5635,16.5814,1773900.0],["2021-11-23",16.7513,16.8944,16.5277,16.6798,2395100.0],["2021-11-24",16.5814,16.7603,16.5456,16.5456,1168900.0],["2021-11-26",16.1253,16.2416,15.8928,15.9732,1645900.0],["2021-11-29",16.1789,16.3399,15.7407,16.009,1971900.0],["2021-11-30",15.7854,16.1789,15.544,15.9017,5195700.0],["2021-12-01",16.2147,16.6887,16.0269,16.0448,3002200.0],["2021-12-02",16.2788,16.8007,16.2428,16.6027,2758400.0],["2021-12-03",16.4137,16.7377,16.0898,16.2608,2645500.0],["2021-12-06",16.4047,17.1246,16.3417,16.5397,2771000.0],["2021-12-07",16.7377,17.0976,16.5667,16.8637,3143200.0],["2021-12-08",16.9447,17.0977,16.7557,16.8997,1950700.0],["2021-12-09",16.7827,16.9627,16.7197,16.9087,1597800.0],["2021-12-10",17.0077,17.1606,16.8367,16.9627,1470600.0],["2021-12-13",16.8907,16.9537,16.4767,16.4857,1464100.0],["2021-12-14",16.4137,16.7557,16.3148,16.4227,2557900.0],["2021-12-15",16.4497,16.9267,16.1528,16.8907,3588700.0],["2021-12-16",17.0437,17.1156,16.6837,16.7737,3722800.0],["2021-12-17",16.7287,16.8547,16.3058,16.4677,5596800.0],["2021-12-20",16.2068,16.2248,15.6218,15.8738,2472000.0],["2021-12-21",15.9098,16.5847,15.5769,16.5757,1876700.0],["2021-12-22",16.5667,17.0887,16.5667,16.9717,1774800.0],["2021-12-23",16.9987,17.3496,16.9447,17.1966,1192000.0],["2021-12-27",17.2146,17.4126,17.1246,17.3406,1177900.0],["2021-12-28",17.3406,17.6106,17.3406,17.5026,1435100.0],["2021-12-29",17.5476,17.6646,17.2236,17.5476,1063400.0],["2021-12-30",17.5386,17.7276,17.5026,17.5206,1270900.0],["2021-12-31",17.4126,17.8625,17.3946,17.7006,2170500.0],["2022-01-03",17.7456,17.9345,17.5296,17.6916,1316400.0],["2022-01-04",17.8355,18.2135,17.7276,18.1235,1590200.0],["2022-01-05",18.1865,18.2675,17.8175,17.8175,1252200.0],["2022-01-06",17.9345,18.2135,17.8445,18.1685,1625700.0],["2022-01-07",18.0155,18.4385,18.0155,18.3035,1451900.0],["2022-01-10",18.4475,18.4565,18.1595,18.3665,1572100.0],["2022-01-11",18.4385,18.5375,18.2495,18.3305,2250400.0],["2022-01-12",18.4025,18.6184,18.2675,18.3395,1509300.0],["2022-01-13",18.4475,18.7894,18.4205,18.6634,1292300.0],["2022-01-14",18.4295,18.7174,18.2855,18.6994,905700.0],["2022-01-18",18.6094,18.6094,18.1775,18.2225,1083700.0],["2022-01-19",18.4025,18.4025,16.9987,17.0257,2982500.0],["2022-01-20",17.0527,17.1246,16.3508,16.3778,2988200.0],["2022-01-21",16.1708,16.2608,15.4509,15.4869,3730900.0],["2022-01-24",15.6668,15.6668,14.722,15.6039,3754800.0],["2022-01-25",15.3159,15.6218,15.0099,15.4509,2824400.0],["2022-01-26",15.5229,15.7028,15.2259,15.4059,3389000.0],["2022-01-27",15.5229,16.0178,15.1269,15.7658,3445600.0],["2022-01-28",15.7208,16.2158,15.5589,16.1978,3193000.0],["2022-01-31",16.1978,16.6747,16.1348,16.5037,7082600.0],["2022-02-01",16.7467,17.3766,16.3777,17.3406,4517500.0],["2022-02-02",17.3496,17.6196,17.0527,17.3226,3164800.0],["2022-02-03",17.1696,17.6376,17.0437,17.5926,4729700.0],["2022-02-04",17.7006,18.1325,17.6376,17.9435,5589700.0],["2022-02-07",17.9885,18.0695,17.4576,17.6196,2251300.0],["2022-02-08",17.6016,17.7906,17.5296,17.6286,2116200.0],["2022-02-09",17.8355,17.9525,17.4846,17.5656,2029300.0],["2022-02-10",17.5026,18.2585,17.4666,17.8895,3954700.0],["2022-02-11",17.8625,18.2405,17.7186,17.8175,2348700.0],["2022-02-14",17.8176,18.1235,17.6016,17.7186,2748800.0],["2022-02-15",17.9075,18.3485,17.7726,18.3395,2735000.0],["2022-02-16",18.3395,18.6724,18.3125,18.6274,2100600.0],["2022-02-17",18.5195,18.6364,18.0515,18.0965,2472500.0],["2022-02-18",18.0605,18.3665,17.9615,18.0335,1904700.0],["2022-02-22",17.9795,18.0245,17.5386,17.6196,1865000.0],["2022-02-23",17.8625,17.8805,17.0886,17.1156,2069900.0],["2022-02-24",16.4227,17.2866,16.4227,17.2056,2855700.0],["2022-02-25",17.2506,18.0425,17.1066,17.9885,1945400.0],["2022-02-28",17.3046,17.9255,17.3046,17.7276,4751400.0],["2022-03-01",17.6016,17.7096,16.8187,17.0887,3778800.0],["2022-03-02",17.2866,17.7456,17.2236,17.4576,2763900.0],["2022-03-03",17.4576,17.5662,16.6974,16.7879,2362300.0],["2022-03-04",16.5164,16.5164,15.7019,15.8376,2774300.0],["2022-03-07",15.7562,15.9643,15.3761,15.5299,4599300.0],["2022-03-08",15.6204,15.8829,15.2041,15.2856,4142000.0],["2022-03-09",15.7924,16.2087,15.7471,16.0005,2808500.0],["2022-03-10",15.7381,16.1996,15.5661,15.7471,2819800.0],["2022-03-11",15.9462,15.9734,15.5299,15.548,2289400.0],["2022-03-14",15.8286,16.0367,15.5661,15.7471,2849200.0],["2022-03-15",15.8195,15.9915,15.6747,15.8738,2259700.0],["2022-03-16",16.1453,16.5616,16.1363,16.5345,2590400.0],["2022-03-17",16.3987,16.6069,16.2087,16.5616,2430200.0],["2022-03-18",16.3173,16.9779,16.1001,16.8603,7298400.0],["2022-03-21",17.0051,17.0051,16.4892,16.5254,3084000.0],["2022-03-22",16.6612,16.8784,16.5073,16.6431,2184200.0],["2022-03-23",16.4892,16.634,16.1725,16.1725,1738900.0],["2022-03-24",16.272,16.4711,16.1544,16.444,1386500.0],["2022-03-25",16.444,16.7245,16.4168,16.5164,1351600.0],["2022-03-28",16.4711,16.4711,16.082,16.3987,1417300.0],["2022-03-29",16.6974,16.9689,16.6521,16.8784,1898800.0],["2022-03-30",16.7517,16.9055,16.2268,16.3263,2501600.0],["2022-03-31",16.3354,16.6612,16.3354,16.6159,5278400.0],["2022-04-01",16.6974,16.9327,16.4168,16.5164,3294300.0],["2022-04-04",16.444,16.5707,16.1272,16.2087,2444300.0],["2022-04-05",16.263,16.7155,16.2449,16.4078,2200000.0],["2022-04-06",16.1544,16.3806,15.5933,15.7471,3499400.0],["2022-04-07",15.7743,15.9191,15.2494,15.4666,2476300.0],["2022-04-08",15.4847,15.8738,15.3399,15.6747,1740100.0],["2022-04-11",15.5118,15.7562,15.0503,15.0774,1722700.0],["2022-04-12",15.0955,15.4485,15.0503,15.1317,4687800.0],["2022-04-13",15.0593,15.358,15.0231,15.3399,1310000.0],["2022-04-14",15.367,15.4485,15.1589,15.2132,1342800.0],["2022-04-18",14.7335,15.2946,14.7335,15.1589,1749300.0],["2022-04-19",15.177,15.7109,15.177,15.6566,2067800.0],["2022-04-20",15.8467,16.0096,15.6838,15.8105,1033100.0],["2022-04-21",16.0005,16.091,15.5118,15.5661,1291000.0],["2022-04-22",15.5299,15.5571,15.1317,15.1408,1064700.0],["2022-04-25",15.0412,15.5028,14.7788,15.4847,1578700.0],["2022-04-26",15.2765,15.4937,15.0322,15.0774,1808500.0],["2022-04-27",15.0503,15.1408,14.7878,14.7878,2510500.0],["2022-04-28",14.7788,15.5571,14.5435,15.2946,2806200.0],["2022-04-29",15.2222,15.6838,15.0684,15.1408,4965900.0],["2022-05-02",15.0684,15.7109,15.0141,15.3218,4419900.0],["2022-05-03",15.3308,15.6838,15.3037,15.6295,3895400.0],["2022-05-04",15.6114,16.453,15.4937,16.4259,3102200.0],["2022-05-05",16.1544,16.4983,15.6204,15.6657,3014900.0],["2022-05-06",15.5933,15.6566,15.2946,15.3851,2795900.0],["2022-05-09",15.1589,15.4213,14.8964,14.9598,3444100.0],["2022-05-10",15.0322,15.2675,14.3625,14.453,3450000.0],["2022-05-11",14.4982,14.9688,14.272,14.3082,3497300.0],["2022-05-12",14.2539,14.453,13.8828,14.4439,6353900.0],["2022-05-13",14.6792,15.1136,14.6611,15.0412,3550300.0],["2022-05-16",14.996,15.4575,14.7788,15.358,2426900.0],["2022-05-17",15.72,16.1634,15.6566,16.0367,2868900.0],["2022-05-18",15.7924,16.1091,15.3037,15.367,4159500.0],["2022-05-19",15.1679,15.8286,15.0231,15.5842,3192500.0],["2022-05-20",15.6838,15.9281,15.539,15.8829,2913300.0],["2022-05-23",16.0729,16.5797,16.0186,16.3535,2769900.0],["2022-05-24",16.1906,16.5073,15.9643,16.3354,2487300.0],["2022-05-25",16.3082,16.9146,16.2992,16.634,2868200.0],["2022-05-26",16.7426,17.4304,16.6612,17.2404,2568700.0],["2022-05-27",17.177,17.702,17.177,17.6386,2544400.0],["2022-05-31",17.4123,17.8649,17.3942,17.7291,3504900.0],["2022-06-01",17.702,17.8468,17.1137,17.2313,3333300.0],["2022-06-02",17.2951,17.8139,17.1039,17.8048,2549200.0],["2022-06-03",17.7411,17.7411,17.5408,17.6137,2599700.0],["2022-06-06",17.823,18.0961,17.6137,17.7775,3066800.0],["2022-06-07",17.5772,18.3601,17.468,18.3328,3715100.0],["2022-06-08",18.1689,18.2144,17.8139,17.8867,1975800.0],["2022-06-09",17.8594,17.9414,17.5499,17.559,2148100.0],["2022-06-10",17.1858,17.4407,16.6124,16.6124,2485200.0],["2022-06-13",16.139,16.1845,15.3835,15.4745,1999400.0],["2022-06-14",15.5656,15.6202,15.2652,15.4654,2661900.0],["2022-06-15",15.7294,15.8204,15.1832,15.6111,2357400.0],["2022-06-16",15.1286,15.1286,13.2899,13.6176,4868400.0],["2022-06-17",13.6813,14.2821,13.4264,14.2002,4975200.0],["2022-06-21",14.5825,14.6007,14.0636,14.273,2052100.0],["2022-06-22",13.9635,14.2002,13.7632,14.1364,2166700.0],["2022-06-23",14.2093,14.3094,14.0454,14.2639,2090300.0],["2022-06-24",14.4823,14.8373,14.4004,14.8009,2646400.0],["2022-06-27",14.8191,14.9921,14.7008,14.8191,1254400.0],["2022-06-28",15.0467,15.2925,14.5643,14.6553,1556500.0],["2022-06-29",14.5552,14.719,14.3003,14.5916,1434800.0],["2022-06-30",14.2184,14.6189,14.0454,14.5096,2663400.0],["2022-07-01",14.5005,15.1741,14.3276,15.0558,1574900.0],["2022-07-05",14.6553,14.9011,14.4641,14.7463,2539900.0],["2022-07-06",14.6917,14.8464,14.1729,14.5916,3953700.0],["2022-07-07",14.7008,14.9739,14.6826,14.9466,1570500.0],["2022-07-08",15.0103,15.0103,14.6007,14.81,1324600.0],["2022-07-11",14.5916,14.9193,14.4641,14.5552,1631100.0],["2022-07-12",14.4823,14.6917,14.1637,14.2457,3113300.0],["2022-07-13",13.9908,14.4004,13.9635,14.3185,2227800.0],["2022-07-14",14.0636,14.182,13.9362,14.0818,1867800.0],["2022-07-15",14.364,14.4095,14.0818,14.3367,2657500.0],["2022-07-18",14.4823,14.6826,14.3731,14.4368,2659100.0],["2022-07-19",14.6007,15.2561,14.5096,15.1741,3074200.0],["2022-07-20",15.0558,15.2288,14.8282,15.165,2265500.0],["2022-07-21",15.1377,15.4381,15.0467,15.3926,2249600.0],["2022-07-22",15.4654,15.6384,15.0558,15.3016,3024100.0],["2022-07-25",15.3835,15.4108,15.1104,15.165,2295200.0],["2022-07-26",14.983,15.1832,14.8647,14.8829,2450000.0],["2022-07-27",14.9739,15.7658,14.892,15.7021,2795600.0],["2022-07-28",15.0194,15.338,13.4264,14.1182,6021900.0],["2022-07-29",14.1182,14.2548,13.5812,14.2002,3835800.0],["2022-08-01",14.0272,14.628,13.9453,14.4277,3005600.0],["2022-08-02",14.4004,14.4277,13.9635,13.9908,1848400.0],["2022-08-03",14.0818,14.2275,13.8907,14.1364,1802700.0],["2022-08-04",14.1546,14.2093,13.9544,13.9908,1589200.0],["2022-08-05",13.8178,14.0181,13.6904,13.9544,1893500.0],["2022-08-08",14.0454,14.4186,14.0181,14.1546,1842000.0],["2022-08-09",14.0909,14.0909,13.6631,13.6813,2503600.0],["2022-08-10",13.9908,14.5552,13.8907,14.3822,2994100.0],["2022-08-11",14.5188,14.7554,14.3913,14.5188,1869300.0],["2022-08-12",14.6917,14.7281,14.4823,14.719,962000.0],["2022-08-15",14.4459,14.5461,14.2639,14.4732,2044600.0],["2022-08-16",14.4914,14.8009,14.4641,14.6826,1948200.0],["2022-08-17",14.4641,14.5916,14.3458,14.5096,1171000.0],["2022-08-18",14.4823,14.6189,14.4004,14.5188,1408700.0],["2022-08-19",14.3276,14.4277,14.1,14.1637,1421300.0],["2022-08-22",13.8998,13.8998,13.5994,13.6176,2411500.0],["2022-08-23",13.6813,13.9089,13.6176,13.6267,1356000.0],["2022-08-24",13.5357,13.7177,13.4628,13.5357,1506300.0],["2022-08-25",13.5721,13.9362,13.4628,13.918,1346200.0],["2022-08-26",13.9726,13.9999,13.4993,13.5084,1543500.0],["2022-08-29",13.3627,13.5903,13.299,13.5266,2063400.0],["2022-08-30",13.6176,13.6995,13.4902,13.6176,2439900.0],["2022-08-31",13.6722,14.1091,13.654,13.9089,2919400.0],["2022-09-01",13.7989,13.8355,13.157,13.5513,3300800.0],["2022-09-02",13.643,13.8355,13.4046,13.4596,2608300.0],["2022-09-06",13.4138,13.5238,13.1662,13.3588,2504500.0],["2022-09-07",13.4413,13.9089,13.3954,13.8814,2678800.0],["2022-09-08",13.6797,14.1931,13.5696,14.1839,1951800.0],["2022-09-09",14.3673,14.514,14.3031,14.4865,1607400.0],["2022-09-12",14.6332,14.9174,14.4957,14.514,2000400.0],["2022-09-13",14.1198,14.2206,13.7255,13.7988,2077300.0],["2022-09-14",13.8905,14.1014,13.4963,13.8264,2251100.0],["2022-09-15",13.7897,14.294,13.7347,14.2023,2540400.0],["2022-09-16",14.0831,14.4132,13.7713,14.0189,7057800.0],["2022-09-19",13.808,14.1656,13.808,14.1564,1371200.0],["2022-09-20",14.0097,14.1106,13.8814,14.0006,2169700.0],["2022-09-21",14.0739,14.2848,13.8355,13.8447,1815400.0],["2022-09-22",13.7988,13.8997,13.4779,13.4871,1658800.0],["2022-09-23",13.3221,13.3771,12.7811,13.0195,1427800.0],["2022-09-26",12.882,13.2029,12.7445,12.7536,1812000.0],["2022-09-27",12.9278,13.0654,12.5794,12.7353,2118900.0],["2022-09-28",12.8178,13.1845,12.6619,13.0562,1743100.0],["2022-09-29",12.8728,13.0287,12.6619,12.9278,3450000.0],["2022-09-30",12.9095,13.1387,12.7903,12.827,2967000.0],["2022-10-03",13.0654,13.4779,12.9003,13.4229,2194000.0],["2022-10-04",13.6613,14.3306,13.6613,14.3123,2218100.0],["2022-10-05",14.0372,14.2389,13.6246,14.1931,2066700.0],["2022-10-06",14.0189,14.6057,14.0006,14.5598,2727000.0],["2022-10-07",14.2389,14.4315,13.9364,14.2023,2547500.0],["2022-10-10",14.2481,14.404,14.1198,14.1381,1447200.0],["2022-10-11",14.0372,14.4865,14.0372,14.2023,1868600.0],["2022-10-12",14.1473,14.3765,14.0097,14.2023,1752600.0],["2022-10-13",13.7347,14.4407,13.7347,14.3765,3473200.0],["2022-10-14",14.4498,14.6974,13.8355,13.863,2266700.0],["2022-10-17",14.0556,14.3306,13.9822,14.2756,2177200.0],["2022-10-18",14.6332,14.9083,14.3398,14.4131,1725200.0],["2022-10-19",14.2206,14.4223,14.0097,14.0647,1394200.0],["2022-10-20",14.0556,14.5048,13.8997,13.9455,1845200.0],["2022-10-21",13.9456,14.1748,13.6705,14.1473,2176000.0],["2022-10-24",14.3031,14.3765,14.1381,14.294,1258400.0],["2022-10-25",14.2848,15.1558,14.1931,15.0366,3285000.0],["2022-10-26",14.9358,15.1925,14.5874,14.6332,2109400.0],["2022-10-27",14.5599,15.1191,14.2481,14.7707,3284400.0],["2022-10-28",14.8991,15.4675,14.8074,15.385,2111600.0],["2022-10-31",15.3117,15.3942,15.1008,15.2108,2255600.0],["2022-11-01",15.3759,15.5042,15.2017,15.4125,1370000.0],["2022-11-02",15.3575,15.4675,14.8808,14.8899,1582300.0],["2022-11-03",14.679,14.8716,14.4957,14.7341,1195900.0],["2022-11-04",14.8624,15.1375,14.6882,14.9908,1595400.0],["2022-11-07",14.9999,15.3025,14.8808,15.2842,1407400.0],["2022-11-08",15.3117,15.4951,15.2292,15.4034,774500.0],["2022-11-09",15.1741,15.4584,15.055,15.0916,849600.0],["2022-11-10",15.6693,16.1277,15.6693,16.036,1410300.0],["2022-11-11",15.8435,16.4394,15.8435,16.2194,1515400.0],["2022-11-14",16.0635,16.2194,15.7151,15.7151,1010200.0],["2022-11-15",15.9718,16.2285,15.8435,15.8618,1348800.0],["2022-11-16",15.7701,15.8985,15.44,15.6509,1070500.0],["2022-11-17",15.3484,15.5317,15.2567,15.3942,1291200.0],["2022-11-18",15.6234,15.6601,14.9816,15.1191,2296100.0],["2022-11-21",15.0825,15.3025,14.9724,15.275,2898200.0],["2022-11-22",15.4309,15.5684,15.3117,15.5501,1129700.0],["2022-11-23",15.5317,15.8893,15.4859,15.7334,911700.0],["2022-11-25",15.6876,15.871,15.4125,15.6693,490000.0],["2022-11-28",15.4034,15.6142,15.3025,15.3667,1120100.0],["2022-11-29",15.3667,15.6876,15.3208,15.6784,915400.0],["2022-11-30",15.6968,16.0818,15.4767,16.0085,2842000.0],["2022-12-01",16.11,16.2299,15.824,15.9716,1311500.0],["2022-12-02",15.7501,16.0454,15.7132,15.8701,1159800.0],["2022-12-05",15.6671,15.7409,15.3073,15.4364,1442200.0],["2022-12-06",15.4549,15.6948,15.2427,15.501,2138400.0],["2022-12-07",15.418,15.6025,15.3257,15.3995,1127400.0],["2022-12-08",15.4918,15.6117,15.3257,15.3626,966600.0],["2022-12-09",15.2704,15.4826,15.1781,15.298,781400.0],["2022-12-12",15.298,15.6487,15.2519,15.5472,881000.0],["2022-12-13",16.0915,16.2299,15.3811,15.5379,1628900.0],["2022-12-14",15.4088,15.6856,15.3718,15.4088,1207000.0],["2022-12-15",15.1596,15.5748,14.8921,15.1781,1972200.0],["2022-12-16",15.0674,15.1781,14.7813,14.7998,4587800.0],["2022-12-19",14.9474,15.1504,14.809,14.8367,1817600.0],["2022-12-20",14.7813,15.132,14.6983,15.0674,1315700.0],["2022-12-21",15.2519,15.4364,15.2334,15.3442,1393400.0],["2022-12-22",15.215,15.215,14.8552,15.1412,1125000.0],["2022-12-23",15.0581,15.2796,15.012,15.2519,647200.0],["2022-12-27",15.3257,15.4088,15.1412,15.2611,968700.0],["2022-12-28",15.2519,15.3718,15.0028,15.0028,924700.0],["2022-12-29",15.1412,15.4733,15.0766,15.3811,861800.0],["2022-12-30",15.2334,15.4641,15.0305,15.3165,2353200.0],["2023-01-03",15.4272,15.6117,15.1227,15.2519,1571100.0],["2023-01-04",15.4088,15.5933,15.2427,15.3257,1293300.0],["2023-01-05",15.1965,15.3073,14.8644,14.8921,1253000.0],["2023-01-06",15.1043,15.4088,14.9474,15.3719,1653300.0],["2023-01-09",15.5287,15.7225,15.4272,15.5748,887600.0],["2023-01-10",15.5103,15.6025,15.2704,15.5841,1052200.0],["2023-01-11",15.5933,15.9162,15.5933,15.8424,707900.0],["2023-01-12",15.9255,16.0177,15.7594,15.8609,821100.0],["2023-01-13",15.7225,16.0085,15.5933,15.9439,746000.0],["2023-01-17",15.8793,15.907,15.5287,15.5564,1207600.0],["2023-01-18",15.5656,15.6671,15.3995,15.4826,986300.0],["2023-01-19",15.2242,15.2242,14.7075,14.809,1175800.0],["2023-01-20",14.929,15.4641,14.8644,15.298,1733400.0],["2023-01-23",15.3719,15.7225,15.298,15.6763,895200.0],["2023-01-24",15.5287,15.6948,15.4272,15.5472,804800.0],["2023-01-25",15.501,15.9162,15.4088,15.8701,1505600.0],["2023-01-26",15.99,16.0915,15.7778,15.9808,894700.0],["2023-01-27",16.0546,16.3591,15.9993,16.2392,2494100.0],["2023-01-30",16.1284,16.2392,15.6487,15.6579,944700.0],["2023-01-31",15.704,16.2207,15.6394,16.2115,1422700.0],["2023-02-01",16.0085,16.5252,15.7686,16.4145,1491700.0],["2023-02-02",15.6856,15.8424,13.4342,13.6557,10873200.0],["2023-02-03",13.4527,14.117,13.3696,13.9694,4913900.0],["2023-02-06",13.7479,14.2185,13.6372,14.1816,4118200.0],["2023-02-07",14.1447,14.7813,13.9971,14.6891,2998900.0],["2023-02-08",14.5783,14.5783,14.0432,14.1355,2044100.0],["2023-02-09",14.2185,14.32,13.9601,13.9971,2651600.0],["2023-02-10",13.8863,14.2,13.8587,14.0709,2669300.0],["2023-02-13",14.0616,14.0893,13.9417,14.0155,1451100.0],["2023-02-14",14.034,14.1078,13.7018,14.0616,4960100.0],["2023-02-15",13.9694,14.2,13.9232,14.0155,2211200.0],["2023-02-16",13.8771,13.9417,13.6926,13.6926,1666400.0],["2023-02-17",13.6003,13.6372,13.3604,13.4434,2155500.0],["2023-02-21",13.3143,13.4896,13.1943,13.2681,2421900.0],["2023-02-22",13.2958,13.3512,13.1113,13.2589,1397200.0],["2023-02-23",13.3881,13.5634,13.1943,13.342,1722700.0],["2023-02-24",13.1482,13.305,13.0744,13.2405,1845200.0],["2023-02-27",13.2958,13.4527,13.1943,13.2774,2049500.0],["2023-02-28",13.2681,13.3881,13.2128,13.2681,3547500.0],["2023-03-01",13.1482,13.3235,12.8622,13.0375,1741600.0],["2023-03-02",12.9073,13.0561,12.7771,13.0282,1693400.0],["2023-03-03",13.1119,13.3443,13.0654,13.2514,1792800.0],["2023-03-06",13.27,13.3815,13.1212,13.1305,2473900.0],["2023-03-07",13.0747,13.2049,12.8422,12.9166,1294600.0],["2023-03-08",12.8887,13.1026,12.8329,12.9352,2606000.0],["2023-03-09",12.9631,13.2421,12.6376,12.6934,3165400.0],["2023-03-10",12.5632,12.5911,11.7356,11.9402,3940700.0],["2023-03-13",11.6612,11.6612,10.8057,11.3915,5232900.0],["2023-03-14",11.7356,12.1261,11.5403,11.6147,3842500.0],["2023-03-15",11.4101,11.5217,11.1404,11.4938,3885000.0],["2023-03-16",11.3078,11.8286,10.9916,11.7356,3327700.0],["2023-03-17",11.6426,11.6426,11.0939,11.1497,5858600.0],["2023-03-20",11.2799,11.5031,10.973,11.1404,3078900.0],["2023-03-21",11.4845,11.717,11.4659,11.6054,2476000.0],["2023-03-22",11.5682,11.6519,11.1404,11.159,1723300.0],["2023-03-23",11.1962,11.3264,10.5453,10.629,4381100.0],["2023-03-24",10.5081,10.5267,10.0524,10.4802,5892600.0],["2023-03-27",10.7499,10.9266,10.629,10.6569,2459200.0],["2023-03-28",10.6383,10.8336,10.5546,10.722,3308400.0],["2023-03-29",10.9173,11.1032,10.7964,11.0753,2178700.0],["2023-03-30",11.2148,11.4845,11.1125,11.3543,5412600.0],["2023-03-31",11.4473,11.6147,11.345,11.5217,4938400.0],["2023-04-03",11.5961,11.81,11.4752,11.5868,2194200.0],["2023-04-04",11.6333,11.6333,11.2613,11.531,3041100.0],["2023-04-05",11.9123,12.1819,11.7728,12.1447,4514000.0],["2023-04-06",12.34,12.34,11.9588,12.0053,2127300.0],["2023-04-10",11.9216,12.247,11.9216,12.1168,1374100.0],["2023-04-11",12.1726,12.6283,12.1726,12.5074,2935900.0],["2023-04-12",12.5632,12.6004,12.3679,12.4981,1592900.0],["2023-04-13",12.5539,12.8608,12.5539,12.7864,1925400.0],["2023-04-14",13.2049,13.3536,13.0003,13.3164,3375200.0],["2023-04-17",13.6605,13.7907,13.3536,13.4373,3390500.0],["2023-04-18",13.4373,13.5489,13.3815,13.4838,1696200.0],["2023-04-19",13.428,13.7442,13.2142,13.6884,1446300.0],["2023-04-20",13.5117,13.5675,13.3815,13.5675,1092300.0],["2023-04-21",13.5675,13.6977,13.4187,13.6419,2608600.0],["2023-04-24",13.5954,13.7349,13.5675,13.5768,1797500.0],["2023-04-25",13.3908,13.4931,13.2421,13.4001,2714500.0],["2023-04-26",13.3257,13.8,13.3257,13.6326,4316200.0],["2023-04-27",14.4137,14.7764,13.8558,14.1999,4615700.0],["2023-04-28",14.1441,14.2464,13.9116,13.9674,3482700.0],["2023-05-01",14.0604,14.0697,13.6884,13.8744,2273200.0],["2023-05-02",13.7814,13.7814,13.0747,13.2514,2230400.0],["2023-05-03",13.3164,13.4001,12.8608,12.9166,1950000.0],["2023-05-04",12.8236,13.1026,12.5632,12.9631,2407700.0],["2023-05-05",13.177,13.4559,13.177,13.2978,3317400.0],["2023-05-08",13.3908,13.8372,13.3908,13.7163,2289600.0],["2023-05-09",13.521,14.0883,13.4838,13.986,3502000.0],["2023-05-10",14.0976,14.1627,13.7256,13.8651,2308900.0],["2023-05-11",13.7628,14.0976,13.6791,13.986,1947000.0],["2023-05-12",14.0139,14.1441,13.9302,14.0046,1890100.0],["2023-05-15",14.0697,14.3301,14.0418,14.2092,2811000.0],["2023-05-16",14.0976,14.4323,14.0046,14.1069,2562600.0],["2023-05-17",14.1813,14.3859,14.0697,14.3115,2408900.0],["2023-05-18",14.3022,14.6741,14.2092,14.5904,2090900.0],["2023-05-19",14.6555,14.6834,14.1906,14.2278,2409800.0],["2023-05-22",14.3301,14.6555,14.2557,14.2743,3812300.0],["2023-05-23",14.2743,14.4509,14.1813,14.2836,3081500.0],["2023-05-24",14.2278,14.5067,14.1534,14.2464,2791300.0],["2023-05-25",14.1906,14.5997,14.1813,14.4509,2367400.0],["2023-05-26",14.4695,14.9438,14.4137,14.888,1917200.0],["2023-05-30",14.8787,14.9438,14.4695,14.5904,3043900.0],["2023-05-31",14.4974,14.5904,14.1348,14.1906,3946200.0],["2023-06-01",14.228,14.584,14.1437,14.4154,6276700.0],["2023-06-02",14.5746,15.3427,14.5746,15.2209,3046200.0],["2023-06-05",15.1928,15.53,15.146,15.4457,2457900.0],["2023-06-06",15.3333,15.9796,15.3333,15.8485,2447400.0],["2023-06-07",15.9609,16.3355,15.914,16.2325,2453700.0],["2023-06-08",16.1763,16.373,16.0077,16.2512,2212600.0],["2023-06-09",16.2887,16.3262,15.6611,15.8391,1904800.0],["2023-06-12",15.7454,15.8672,15.6143,15.6518,2727100.0],["2023-06-13",15.708,15.8672,15.6799,15.8391,1579700.0],["2023-06-14",15.9234,15.989,15.5862,15.7173,1572600.0],["2023-06-15",15.5956,15.7361,15.3614,15.708,1857400.0],["2023-06-16",15.7267,15.7267,15.4363,15.4738,2500500.0],["2023-06-20",15.4738,15.4738,15.2584,15.4082,2304000.0],["2023-06-21",15.4176,15.5019,15.3708,15.427,933900.0],["2023-06-22",15.3989,15.3989,15.0991,15.1928,1524800.0],["2023-06-23",14.9867,15.1085,14.8743,14.8931,4416900.0],["2023-06-26",15.0148,15.2584,14.9493,14.9774,1515400.0],["2023-06-27",14.9774,15.1366,14.9118,15.0991,1746000.0],["2023-06-28",15.0617,15.1834,14.9586,15.1834,1578100.0],["2023-06-29",15.2396,15.4363,15.1741,15.427,1114300.0],["2023-06-30",15.5768,15.6611,15.2677,15.2865,1695300.0],["2023-07-03",15.3333,15.4644,15.2209,15.4363,537000.0],["2023-07-05",15.2958,15.3239,14.968,14.9867,1279400.0],["2023-07-06",14.8181,14.8181,14.4809,14.7619,2665700.0],["2023-07-07",14.7619,15.1366,14.7619,14.9961,1211400.0],["2023-07-10",14.9586,15.1928,14.9586,15.1834,945500.0],["2023-07-11",15.352,15.4832,15.2303,15.4457,1317000.0],["2023-07-12",15.5956,15.7267,15.4738,15.5862,2504100.0],["2023-07-13",15.6143,15.6424,15.4832,15.5768,3446900.0],["2023-07-14",15.6237,15.6518,15.2771,15.3708,1460600.0],["2023-07-17",15.3333,15.4925,15.2865,15.4551,1933600.0],["2023-07-18",15.4832,15.8672,15.3708,15.7173,8880300.0],["2023-07-19",15.7267,15.8204,15.5581,15.6986,1310400.0],["2023-07-20",15.5862,15.6424,15.2677,15.4832,1411200.0],["2023-07-21",15.6049,15.6049,15.352,15.4551,872400.0],["2023-07-24",15.5206,15.6611,15.4738,15.6049,3118200.0],["2023-07-25",15.5862,15.6611,15.4082,15.427,1318900.0],["2023-07-26",15.3333,15.53,15.1741,15.2303,2084300.0],["2023-07-27",15.2584,15.3801,14.4341,14.7338,3969100.0],["2023-07-28",14.8088,15.0523,14.7526,14.7713,2107300.0],["2023-07-31",14.8556,15.2303,14.8556,15.1553,2667800.0],["2023-08-01",15.0336,15.1928,14.8088,15.1272,1154300.0],["2023-08-02",14.9399,14.9493,14.6027,14.7807,1905300.0],["2023-08-03",14.7245,14.8369,14.5933,14.7526,898400.0],["2023-08-04",14.7432,14.79,14.5559,14.6027,1036500.0],["2023-08-07",14.6027,14.9118,14.5652,14.7713,1049800.0],["2023-08-08",14.4997,14.5465,14.2936,14.5184,1249100.0],["2023-08-09",14.5652,14.584,14.1437,14.406,918200.0],["2023-08-10",14.4247,14.509,13.9845,14.0126,1105700.0],["2023-08-11",13.9845,14.228,13.9658,14.1625,1059400.0],["2023-08-14",14.1063,14.1063,13.8253,13.8721,1263600.0],["2023-08-15",13.7316,13.7597,13.4038,13.5536,1293400.0],["2023-08-16",13.5443,13.6473,13.4131,13.4131,749900.0],["2023-08-17",13.4225,13.5443,13.3195,13.3944,1060100.0],["2023-08-18",13.3101,13.4787,13.2726,13.4787,1104300.0],["2023-08-21",13.4506,13.5255,13.282,13.4038,920900.0],["2023-08-22",13.4038,13.5255,13.0947,13.1509,925700.0],["2023-08-23",13.1977,13.4225,13.1228,13.4038,997600.0],["2023-08-24",13.3382,13.5443,13.3382,13.4412,809700.0],["2023-08-25",13.46,13.5349,13.282,13.385,892200.0],["2023-08-28",13.4787,13.6754,13.4225,13.4412,2943400.0],["2023-08-29",13.4506,13.6192,13.4038,13.563,1591900.0],["2023-08-30",13.5443,13.6005,13.3569,13.385,1864300.0],["2023-08-31",13.47,13.47,13.3473,13.4417,1810000.0],["2023-09-01",13.5455,13.8664,13.47,13.8192,905900.0],["2023-09-05",13.7437,13.8004,13.4134,13.6777,2207400.0],["2023-09-06",13.6588,13.7532,13.4605,13.4983,1447200.0],["2023-09-07",13.4511,13.4983,13.1302,13.1868,5751100.0],["2023-09-08",13.2623,13.47,12.9697,13.4322,1767900.0],["2023-09-11",13.5549,13.6965,13.4228,13.4605,1235600.0],["2023-09-12",13.4039,13.4134,13.2718,13.3662,3062200.0],["2023-09-13",13.4511,13.5077,13.1207,13.1962,1915000.0],["2023-09-14",13.3001,13.4511,13.2718,13.4511,2727300.0],["2023-09-15",13.3756,13.6777,13.3378,13.4605,7519900.0],["2023-09-18",13.4605,13.4889,13.1207,13.2812,1727000.0],["2023-09-19",13.2529,13.4039,13.1962,13.3378,1804400.0],["2023-09-20",13.4039,13.5455,13.319,13.3378,2065900.0],["2023-09-21",13.234,13.2529,12.8942,12.9131,1320900.0],["2023-09-22",12.9414,13.0263,12.847,12.8753,1037600.0],["2023-09-25",12.847,13.0263,12.7715,12.9791,806900.0],["2023-09-26",12.8942,13.2246,12.8092,12.8092,1672000.0],["2023-09-27",12.8753,12.8753,12.6676,12.6865,1277600.0],["2023-09-28",12.7054,12.8375,12.696,12.762,812400.0],["2023-09-29",12.8281,12.9697,12.7809,12.8564,1001300.0],["2023-10-02",12.8564,12.9508,12.7148,12.762,1084600.0],["2023-10-03",12.6582,12.6771,12.3373,12.526,1286300.0],["2023-10-04",12.5449,12.6204,12.2806,12.4033,1371800.0],["2023-10-05",12.3373,12.5544,12.3089,12.5544,1488000.0],["2023-10-06",12.4505,12.7715,12.4033,12.46,1871700.0],["2023-10-09",12.4128,12.5544,12.3184,12.4694,1342700.0],["2023-10-10",12.4883,12.7243,12.4883,12.5827,2237200.0],["2023-10-11",12.5827,12.7432,12.375,12.5827,1562700.0],["2023-10-12",12.6016,12.847,12.3845,12.762,1709500.0],["2023-10-13",12.8281,12.9414,12.3373,12.3561,1474200.0],["2023-10-16",12.4789,12.7054,12.4411,12.4789,2659600.0],["2023-10-17",12.4033,12.847,12.3656,12.8375,2167700.0],["2023-10-18",12.762,12.7998,12.6204,12.696,1274300.0],["2023-10-19",12.6676,12.7526,12.526,12.5449,2413000.0],["2023-10-20",12.5921,12.5921,12.3184,12.4033,1872000.0],["2023-10-23",12.3184,12.5355,12.2712,12.3184,1303200.0],["2023-10-24",12.3467,12.5072,12.2523,12.2712,1437000.0],["2023-10-25",12.1674,12.2995,12.1202,12.2617,1541500.0],["2023-10-26",11.9219,12.9319,11.5727,12.4222,5416500.0],["2023-10-27",12.46,12.4883,12.073,12.0918,2696600.0],["2023-10-30",12.2051,12.5166,12.0918,12.4222,2082700.0],["2023-10-31",12.4222,12.4789,12.1862,12.2712,2277600.0],["2023-11-01",12.375,12.7432,12.2712,12.696,2849800.0],["2023-11-02",12.762,13.4983,12.762,13.4889,2892700.0],["2023-11-03",13.7437,14.3007,13.5549,13.9608,2668400.0],["2023-11-06",13.9797,14.1213,13.8287,13.9986,1913200.0],["2023-11-07",13.9986,14.2251,13.9892,14.1213,1892400.0],["2023-11-08",14.1213,14.2346,13.8664,13.8948,2393200.0],["2023-11-09",13.9892,14.1591,13.857,13.8759,2481700.0],["2023-11-10",13.9042,14.1307,13.8098,14.0363,2273100.0],["2023-11-13",14.0269,14.3762,13.8476,14.0458,2162500.0],["2023-11-14",14.3573,14.3856,14.0458,14.1685,1311300.0],["2023-11-15",14.1968,14.3101,14.1119,14.1968,1343000.0],["2023-11-16",14.1685,14.2157,13.5644,13.5927,4849800.0],["2023-11-17",13.7343,13.7909,13.621,13.6493,1037600.0],["2023-11-20",13.6493,13.706,13.4039,13.6116,1241100.0],["2023-11-21",13.5172,13.5833,13.149,13.1679,1577600.0],["2023-11-22",13.1962,13.5927,13.149,13.5549,1453300.0],["2023-11-24",13.5455,13.6305,13.47,13.5738,485400.0],["2023-11-27",13.4134,13.4605,13.3095,13.3284,1253400.0],["2023-11-28",13.3001,13.6399,13.2434,13.621,1229200.0],["2023-11-29",13.7437,13.9231,13.6021,13.621,1329100.0],["2023-11-30",13.8759,14.2157,13.8192,14.1874,2526800.0],["2023-12-01",14.1493,15.1383,14.1018,14.9576,2643700.0],["2023-12-04",14.891,15.2334,14.891,15.0622,3390000.0],["2023-12-05",15.0527,15.2048,14.872,15.1573,3763300.0],["2023-12-06",15.2619,15.6232,15.0717,15.1097,2058300.0],["2023-12-07",15.1953,15.5377,15.1668,15.4616,3145400.0],["2023-12-08",15.7183,16.3079,15.5852,16.0321,3611100.0],["2023-12-11",16.0131,16.3269,15.9656,16.1843,2719200.0],["2023-12-12",16.1843,16.422,16.0131,16.0321,3441400.0],["2023-12-13",16.5076,17.0686,16.2984,16.983,9780000.0],["2023-12-14",17.2493,17.5916,17.0686,17.4775,3380900.0],["2023-12-15",17.4775,17.5155,17.2588,17.3539,3657100.0],["2023-12-18",17.4204,17.506,17.2207,17.2968,2230600.0],["2023-12-19",17.4014,17.8769,17.3444,17.7532,1977800.0],["2023-12-20",17.7247,17.9815,17.6486,17.6867,2984600.0],["2023-12-21",17.8293,17.9624,17.7437,17.9434,2091200.0],["2023-12-22",18.067,18.1051,17.8483,17.9339,874000.0],["2023-12-26",17.9434,18.1907,17.8483,18.1716,824400.0],["2023-12-27",18.1907,18.4094,18.1811,18.3428,953300.0],["2023-12-28",18.2762,18.3999,18.0765,18.3333,978400.0],["2023-12-29",18.3333,18.3428,18.1621,18.1811,870800.0],["2024-01-02",18.048,18.3333,17.9624,18.2857,1407400.0],["2024-01-03",18.1716,18.1716,17.6106,17.6201,2097700.0],["2024-01-04",17.4585,17.9244,17.4585,17.6201,2107600.0],["2024-01-05",17.5345,17.9149,17.449,17.7247,1885500.0],["2024-01-08",17.6962,17.7057,17.506,17.6296,1169800.0],["2024-01-09",17.4965,17.6962,17.1542,17.2303,2182200.0],["2024-01-10",17.544,17.7342,17.3919,17.5916,3877200.0],["2024-01-11",17.468,17.7818,17.3729,17.7152,1691300.0],["2024-01-12",17.7437,17.8483,17.4965,17.6296,1234700.0],["2024-01-16",17.7342,17.8103,17.4585,17.8103,1572400.0],["2024-01-17",17.5916,17.8483,17.5916,17.7723,1391000.0],["2024-01-18",17.7723,17.8103,17.3634,17.6296,2002500.0],["2024-01-19",17.7342,18.067,17.6582,18.0575,1086600.0],["2024-01-22",18.2572,18.4759,18.2287,18.3808,1485800.0],["2024-01-23",18.3618,18.4854,18.1336,18.2477,1799600.0],["2024-01-24",18.3713,18.5044,18.2192,18.2572,1874900.0],["2024-01-25",19.0179,19.5124,18.3808,18.8848,5027700.0],["2024-01-26",18.8943,19.4744,18.7992,18.8848,3739500.0],["2024-01-29",18.8468,19.2176,18.552,19.1796,3211300.0],["2024-01-30",19.1986,19.598,19.1606,19.5504,2604600.0],["2024-01-31",19.2652,19.3127,18.8848,18.9038,2416100.0],["2024-02-01",18.9133,18.9989,18.4094,18.533,1743300.0],["2024-02-02",18.2667,18.533,18.2192,18.3618,1592900.0],["2024-02-05",18.2287,18.4379,18.0195,18.3238,1308000.0],["2024-02-06",18.3238,18.4854,18.1146,18.2762,3114800.0],["2024-02-07",18.2382,18.2857,17.9149,18.1526,1443300.0],["2024-02-08",18.1621,18.5615,18.1051,18.5425,1345200.0],["2024-02-09",18.5425,18.7327,18.4284,18.6376,1981400.0],["2024-02-12",18.6281,19.075,18.6281,18.8848,2008000.0],["2024-02-13",18.4759,18.6756,18.3238,18.6376,2361200.0],["2024-02-14",18.8753,19.2271,18.7897,19.1701,2686800.0],["2024-02-15",19.2557,19.3983,19.094,19.2652,1886500.0],["2024-02-16",19.132,19.4839,19.0465,19.1891,1702300.0],["2024-02-20",19.132,19.636,19.0465,19.2652,5405100.0],["2024-02-21",18.8753,19.0845,18.6281,18.7992,3438000.0],["2024-02-22",18.7517,19.1225,18.7136,18.7232,4411300.0],["2024-02-23",18.8468,18.9894,18.6946,18.7041,4665100.0],["2024-02-26",18.6566,19.0465,18.5805,18.59,2258000.0],["2024-02-27",18.7327,19.0465,18.59,19.037,1845300.0],["2024-02-28",18.9989,19.5409,18.9704,19.5124,1851200.0],["2024-02-29",19.6645,19.8642,19.5314,19.8072,3494700.0],["2024-03-01",19.8167,19.9888,19.616,19.7881,2653400.0],["2024-03-04",19.7881,20.266,19.7881,20.094,1675000.0],["2024-03-05",19.9697,20.266,19.8932,19.9315,1268400.0],["2024-03-06",20.1418,20.18,19.5395,19.7403,3811500.0],["2024-03-07",19.9028,20.18,19.7881,20.1131,1158200.0],["2024-03-08",20.1609,20.3043,19.7403,19.7689,1316800.0],["2024-03-11",19.7211,20.0844,19.6733,19.8932,3254600.0],["2024-03-12",19.8454,20.18,19.7881,20.0653,2373500.0],["2024-03-13",20.0557,20.3903,19.9219,20.1609,2318900.0],["2024-03-14",20.1035,20.1991,19.6829,19.9315,2613200.0],["2024-03-15",19.7881,20.1704,19.6255,19.6351,15732200.0],["2024-03-18",19.5969,19.7307,19.3961,19.6064,1836600.0],["2024-03-19",19.5777,19.855,19.3101,19.7307,1089700.0],["2024-03-20",19.6351,20.2278,19.5969,20.18,2054600.0],["2024-03-21",20.2947,20.7822,20.2947,20.6675,1807400.0],["2024-03-22",20.6771,20.7822,20.4094,20.419,1177700.0],["2024-03-25",20.4285,20.5911,20.3616,20.4094,746800.0],["2024-03-26",20.4763,20.6102,20.1896,20.2087,1307900.0],["2024-03-27",20.3425,20.6484,20.2756,20.6484,1195300.0],["2024-03-28",20.6006,20.9734,20.6006,20.83,2363400.0],["2024-04-01",20.8492,20.8587,20.3425,20.3903,1530800.0],["2024-04-02",20.2851,20.8109,20.0366,20.2278,1213900.0],["2024-04-03",20.2852,20.5815,20.266,20.419,937300.0],["2024-04-04",20.6771,20.7822,20.1035,20.1322,775300.0],["2024-04-05",20.1609,20.4285,20.1513,20.2851,704700.0],["2024-04-08",20.3616,20.6197,20.1418,20.5433,771800.0],["2024-04-09",20.4955,20.5528,20.1991,20.333,793100.0],["2024-04-10",20.027,20.2756,19.7307,19.9888,1021500.0],["2024-04-11",19.9888,20.1609,19.8741,20.0748,843400.0],["2024-04-12",19.8741,20.0366,19.6542,19.7594,770700.0],["2024-04-15",19.9601,20.1991,19.6733,19.8072,1141200.0],["2024-04-16",19.7211,19.8837,19.5778,19.7498,1257900.0],["2024-04-17",19.8359,20.1131,19.6733,19.6733,1137700.0],["2024-04-18",19.7976,20.1991,19.7211,19.8645,1428700.0],["2024-04-19",19.8837,20.2756,19.8741,20.1609,1211100.0],["2024-04-22",20.3712,20.744,20.1418,20.3807,2258200.0],["2024-04-23",20.505,21.0212,20.3999,20.9639,1561000.0],["2024-04-24",20.8109,21.2315,20.8014,21.1264,2046500.0],["2024-04-25",21.2698,21.3845,20.5241,20.9639,2942000.0],["2024-04-26",20.9543,21.2889,20.6484,20.9352,1857600.0],["2024-04-29",21.0021,21.0212,20.5911,20.6771,1516500.0],["2024-04-30",20.5241,20.6675,20.2565,20.2565,1094100.0],["2024-05-01",20.1991,20.6771,20.094,20.3138,2092900.0],["2024-05-02",20.5624,20.591,20.3234,20.5337,1070700.0],["2024-05-03",20.7536,21.0595,20.7249,21.0403,1211400.0],["2024-05-06",21.2315,21.3558,20.6389,20.7249,1832400.0],["2024-05-07",20.7631,21.7382,20.6484,20.6771,1444800.0],["2024-05-08",20.6102,20.8874,20.6006,20.8014,1510200.0],["2024-05-09",20.8396,21.0117,20.7727,20.9734,694400.0],["2024-05-10",21.0786,21.1264,20.8109,20.8205,567300.0],["2024-05-13",20.9925,21.069,20.5146,20.5433,1053500.0],["2024-05-14",20.6962,20.8778,20.3616,20.3903,1340600.0],["2024-05-15",20.4668,20.5146,19.9888,20.0844,1506500.0],["2024-05-16",20.1704,20.3138,19.9984,20.1418,1206500.0],["2024-05-17",20.2565,20.2851,20.0748,20.2278,989500.0],["2024-05-20",20.1513,20.2852,19.6925,19.7594,1655600.0],["2024-05-21",19.7689,20.2087,19.7689,20.094,1717500.0],["2024-05-22",20.0366,20.0844,19.5491,19.6925,1975400.0],["2024-05-23",19.8072,19.8072,19.4344,19.7403,1869000.0],["2024-05-24",19.8741,20.18,19.8263,20.0557,1146600.0],["2024-05-28",20.1418,20.1991,19.5395,19.6064,925600.0],["2024-05-29",19.2145,19.7211,19.2145,19.6351,1025400.0],["2024-05-30",19.7976,20.0557,19.6638,19.9984,2460700.0],["2024-05-31",20.1035,20.5528,19.9697,20.5146,3101400.0],["2024-06-03",20.4955,20.5241,20.1035,20.2756,922300.0],["2024-06-04",20.2852,20.6389,20.1418,20.1609,1281700.0],["2024-06-05",20.6388,20.6388,19.9314,20.0175,1486300.0],["2024-06-06",20.0848,20.1424,19.7868,19.9598,1820700.0],["2024-06-07",19.7965,19.9983,19.71,19.7676,1561500.0],["2024-06-10",19.9118,20.0079,18.7298,19.979,1327600.0],["2024-06-11",19.8349,19.931,19.2679,19.3256,2120800.0],["2024-06-12",19.6811,20.0655,19.6811,19.931,3992200.0],["2024-06-13",19.8445,19.9022,19.6619,19.8349,1120800.0],["2024-06-14",19.6235,19.7388,19.2391,19.2487,1214500.0],["2024-06-17",19.1814,19.7004,19.1814,19.6427,1256700.0],["2024-06-18",19.4601,19.8157,19.4505,19.71,952900.0],["2024-06-20",19.71,19.9406,19.71,19.8637,1150900.0],["2024-06-21",19.8926,20.0848,19.7676,20.0079,2871600.0],["2024-06-24",20.0367,20.5076,19.9887,20.1712,2822000.0],["2024-06-25",20.0944,20.1712,19.8157,19.8541,895800.0],["2024-06-26",19.7772,19.9022,19.6331,19.7388,1165300.0],["2024-06-27",19.6715,19.7484,19.6043,19.71,2217600.0],["2024-06-28",19.8829,20.3442,19.8349,19.979,4061400.0],["2024-07-01",20.0655,20.2481,19.8253,19.9022,1265200.0],["2024-07-02",19.9022,20.1328,19.8349,20.0751,1312600.0],["2024-07-03",20.0944,20.2481,19.9887,20.0655,1192200.0],["2024-07-05",19.9118,20.0079,19.5274,19.5466,1740900.0],["2024-07-08",19.7388,19.9694,19.7004,19.8445,1229500.0],["2024-07-09",19.8733,20.0367,19.7772,19.8926,1184200.0],["2024-07-10",19.8926,19.9887,19.7388,19.9502,1161500.0],["2024-07-11",20.1809,20.9208,20.1136,20.8632,1865000.0],["2024-07-12",20.94,21.1322,20.8632,21.0554,1066100.0],["2024-07-15",21.2379,22.1413,21.2379,22.0163,1539300.0],["2024-07-16",22.1317,22.814,22.0452,22.7755,2829800.0],["2024-07-17",22.4392,22.9005,22.4392,22.5833,2138700.0],["2024-07-18",22.5737,23.0158,22.3431,22.4392,1673800.0],["2024-07-19",22.4007,22.4872,22.0163,22.0356,1512300.0],["2024-07-22",22.0932,22.4872,21.9299,22.4104,1849300.0],["2024-07-23",22.4007,22.7659,22.074,22.5833,1729800.0],["2024-07-24",22.4296,22.9966,22.3911,22.7179,3824800.0],["2024-07-25",22.3143,22.7948,21.4013,22.1028,3479500.0],["2024-07-26",22.1317,22.1989,21.7569,21.8434,1919800.0],["2024-07-29",21.8145,21.8818,21.5743,21.68,1432800.0],["2024-07-30",21.7857,22.1125,21.6512,21.9106,1837000.0],["2024-07-31",21.9395,22.1989,21.7088,21.8049,1233800.0],["2024-08-01",21.8145,22.0067,21.1226,21.2476,1660300.0],["2024-08-02",20.8055,20.8535,19.8349,20.0271,2023400.0],["2024-08-05",19.2103,19.8157,18.6337,19.3448,1568700.0],["2024-08-06",19.3448,19.8253,19.1238,19.1526,2338000.0],["2024-08-07",19.5082,19.5178,19.0181,19.1622,2161700.0],["2024-08-08",19.3256,19.7004,19.3256,19.6523,826400.0],["2024-08-09",19.6331,19.931,19.6043,19.8157,862600.0],["2024-08-12",19.8445,19.9983,19.4986,19.5466,1154100.0],["2024-08-13",19.71,19.9214,19.6043,19.8926,880100.0],["2024-08-14",20.0175,20.1328,19.8253,19.8637,1001700.0],["2024-08-15",20.2385,20.4307,20.0944,20.1905,1213400.0],["2024-08-16",20.1905,20.4595,20.1424,20.2385,1338500.0],["2024-08-19",20.152,20.3731,20.1232,20.3634,946900.0],["2024-08-20",20.3634,20.3634,20.0271,20.1616,845300.0],["2024-08-21",20.2001,20.2481,19.9502,20.1809,1164400.0],["2024-08-22",20.1809,20.2962,20.1136,20.2289,899400.0],["2024-08-23",20.3538,20.8632,20.2673,20.8055,928100.0],["2024-08-26",20.9785,21.0554,20.6421,20.671,982600.0],["2024-08-27",20.546,20.6325,20.3154,20.325,826600.0],["2024-08-28",20.277,20.8535,20.277,20.719,1326200.0],["2024-08-29",20.892,21.0169,20.5172,20.8151,911100.0],["2024-08-30",20.892,21.2476,20.7959,21.1995,1341900.0],["2024-09-03",20.9304,21.1322,20.6998,20.8535,1276000.0],["2024-09-04",20.7574,20.9689,20.3634,20.4211,1086000.0],["2024-09-05",20.6433,20.7109,20.1796,20.2182,1280700.0],["2024-09-06",20.1699,20.3921,19.4358,19.4551,1309000.0],["2024-09-09",19.5903,19.7642,19.2522,19.4648,1914600.0],["2024-09-10",19.4937,19.5903,18.9721,19.542,2391600.0],["2024-09-11",19.3006,19.4937,19.0784,19.3682,1672400.0],["2024-09-12",19.5324,20.2859,19.4165,20.1989,2254600.0],["2024-09-13",20.3728,20.566,20.3342,20.508,1086600.0],["2024-09-16",20.624,20.8268,20.4984,20.508,1283000.0],["2024-09-17",20.6143,21.1456,20.6143,20.8461,1087800.0],["2024-09-18",20.8172,21.4451,20.7109,21.0007,1046000.0],["2024-09-19",21.4257,21.7059,21.1842,21.3291,1472500.0],["2024-09-20",21.2905,21.3774,21.107,21.3195,3231100.0],["2024-09-23",21.4354,21.561,21.2519,21.3195,969800.0],["2024-09-24",21.3195,21.3871,20.7109,20.7978,1524300.0],["2024-09-25",21.1649,21.2615,20.991,21.107,3479400.0],["2024-09-26",21.2712,21.503,21.2036,21.4934,1395700.0],["2024-09-27",21.7349,22.0536,21.6093,21.7928,1214400.0],["2024-09-30",21.6672,22.1696,21.532,22.0923,1497100.0],["2024-10-01",21.9957,22.044,21.2036,21.2229,1329500.0],["2024-10-02",21.532,21.7445,21.1842,21.2422,1535900.0],["2024-10-03",21.1263,21.3774,20.9524,21.2615,1015800.0],["2024-10-04",21.6479,22.0053,21.3485,21.986,1007400.0],["2024-10-07",21.8798,22.1792,21.7155,22.1502,1523000.0],["2024-10-08",22.2179,22.2855,21.9087,22.0633,841600.0],["2024-10-09",22.1019,22.2565,21.9281,21.9764,1276400.0],["2024-10-10",21.9667,22.1019,21.8315,21.9184,933600.0],["2024-10-11",22.0826,22.6236,21.9957,22.4787,1085100.0],["2024-10-14",22.5366,22.5366,22.0536,22.3048,1536000.0],["2024-10-15",22.3048,22.6912,22.2082,22.3917,1133800.0],["2024-10-16",22.527,22.9134,22.4787,22.7105,1486500.0],["2024-10-17",22.8264,22.8457,22.6139,22.8361,1115400.0],["2024-10-18",22.7974,22.7974,22.1406,22.4207,1294100.0],["2024-10-21",22.3531,22.4593,21.9184,22.1696,1505900.0],["2024-10-22",22.1116,22.3048,22.044,22.2468,1386100.0],["2024-10-23",22.044,22.3628,21.9184,22.0247,1326200.0],["2024-10-24",21.0876,21.8025,20.8075,21.4547,4783000.0],["2024-10-25",21.6672,21.9184,21.1263,21.1553,2880500.0],["2024-10-28",21.3871,21.7445,21.1746,21.59,2102800.0],["2024-10-29",21.4161,21.6189,21.2325,21.4064,1640700.0],["2024-10-30",21.3871,21.9764,21.2905,21.7928,2012600.0],["2024-10-31",21.7832,21.9281,21.2615,21.2808,1161200.0],["2024-11-01",21.3871,21.4547,20.9234,20.9621,1402600.0],["2024-11-04",20.8751,21.049,20.3825,20.6433,2242300.0],["2024-11-05",20.6723,21.1746,20.6723,21.1359,1485200.0],["2024-11-06",22.6236,23.6958,22.1985,23.6475,3923400.0],["2024-11-07",23.6282,23.7538,22.8361,22.9037,1744600.0],["2024-11-08",22.9037,22.9423,22.3917,22.4207,1691600.0],["2024-11-11",22.5946,23.3577,22.5946,23.0872,1699600.0],["2024-11-12",22.8747,23.3867,22.7685,23.2611,1559200.0],["2024-11-13",23.4253,23.5992,23.1645,23.2321,1248700.0],["2024-11-14",23.1935,23.493,23.0679,23.2032,890700.0],["2024-11-15",23.2321,23.7055,23.0776,23.6379,1385300.0],["2024-11-18",23.6475,23.6475,23.1742,23.377,1231900.0],["2024-11-19",23.1066,23.3867,22.9906,23.0583,2580600.0],["2024-11-20",23.1355,23.2901,22.9713,23.1549,1608300.0],["2024-11-21",23.3094,24.2464,23.3094,24.0146,2189700.0],["2024-11-22",24.0726,26.2557,24.0726,26.2074,6476300.0],["2024-11-25",26.5262,27.2603,26.5262,26.9319,5756800.0],["2024-11-26",27.0478,27.1251,26.4489,26.4875,5048500.0],["2024-11-27",26.4875,26.5648,25.9079,26.275,1557600.0],["2024-11-29",26.4006,26.6421,26.1784,26.4489,2098900.0],["2024-12-02",26.3233,26.3909,25.6085,25.6568,3775900.0],["2024-12-03",25.7534,25.9659,25.5602,25.5988,1709500.0],["2024-12-04",25.5698,25.9659,25.3284,25.9273,1923400.0],["2024-12-05",26.0243,26.1699,25.471,25.5002,1816600.0],["2024-12-06",25.1701,25.869,25.1701,25.7914,1971600.0],["2024-12-09",25.6069,25.6652,25.2575,25.3254,1643900.0],["2024-12-10",25.5002,25.5681,25.0828,25.4613,1652700.0],["2024-12-11",25.7622,25.8496,25.3157,25.704,1981500.0],["2024-12-12",25.8205,26.597,25.2672,26.432,2574600.0],["2024-12-13",26.4223,26.5485,26.1699,26.3835,2562700.0],["2024-12-16",26.5194,26.9853,26.1214,26.9368,2314400.0],["2024-12-17",26.83,27.1892,26.5,26.8688,3122400.0],["2024-12-18",26.995,27.1892,25.8593,26.0826,5333600.0],["2024-12-19",26.5097,27.1309,26.3155,26.665,4258400.0],["2024-12-20",26.6747,27.4124,26.4709,26.9756,12068300.0],["2024-12-23",26.6747,26.8494,26.1796,26.665,2610500.0],["2024-12-24",26.8397,27.1989,26.6747,27.1406,1017700.0],["2024-12-26",26.9756,27.3445,26.8397,27.3154,1274800.0],["2024-12-27",27.1989,27.3542,26.8106,27.0533,1530700.0],["2024-12-30",26.9562,27.0047,26.5776,26.7426,1821500.0],["2024-12-31",26.9271,27.2474,26.7232,26.7718,1702000.0],["2025-01-02",26.9368,27.2571,26.2379,26.5485,2412200.0],["2025-01-03",26.8785,27.8978,26.5873,27.3445,1929600.0],["2025-01-06",27.626,28.0628,27.2086,27.3736,3162200.0],["2025-01-07",27.4221,27.6745,26.83,27.1018,2905200.0],["2025-01-08",27.0533,27.0533,26.5097,26.6844,2135200.0],["2025-01-10",26.2185,26.5388,26.0438,26.1602,2811600.0],["2025-01-13",25.937,26.4709,25.772,26.4514,1799400.0],["2025-01-14",26.7232,26.9368,26.3544,26.8203,3081900.0],["2025-01-15",27.1309,27.6066,27.0727,27.3736,4207700.0],["2025-01-16",27.3348,27.6842,27.1503,27.3057,2110400.0],["2025-01-17",27.6066,27.7133,27.1309,27.16,1926400.0],["2025-01-21",27.4027,27.9657,27.1892,27.7328,2487600.0],["2025-01-22",28.0434,28.3443,27.8978,28.2278,3095400.0],["2025-01-23",28.2278,28.8782,28.2278,28.4414,3647800.0],["2025-01-24",29.7421,30.5672,28.1016,28.1599,5580600.0],["2025-01-27",27.9366,28.1113,27.3833,27.8007,2778900.0],["2025-01-28",27.7425,27.8978,27.4318,27.7425,1247200.0],["2025-01-29",27.5872,28.0531,27.393,27.859,1588000.0],["2025-01-30",28.0628,28.2278,27.5969,27.8784,1858900.0],["2025-01-31",27.9172,27.9172,27.0047,27.0921,3213700.0],["2025-02-03",26.5485,27.2474,26.267,27.1892,1524400.0],["2025-02-04",27.228,28.2084,27.16,28.1599,2748700.0],["2025-02-05",28.4122,29.1111,28.4122,29.0723,2761800.0],["2025-02-06",29.3732,29.3829,28.9558,29.1694,2350000.0],["2025-02-07",29.1985,29.3635,29.0626,29.0723,2084000.0],["2025-02-10",29.2567,29.2762,28.2181,28.2375,2009700.0],["2025-02-11",28.0337,28.2958,27.956,28.2569,2080600.0],["2025-02-12",28.1502,28.7132,28.1113,28.6355,2192800.0],["2025-02-13",28.8588,29.2956,28.4414,29.1403,2079700.0],["2025-02-14",29.2665,30.5381,29.0626,30.5089,2796700.0],["2025-02-18",30.7419,31.6447,30.3731,31.5864,4226100.0],["2025-02-19",31.3535,31.6932,31.2758,31.5767,3261300.0],["2025-02-20",31.5961,31.6447,30.5187,31.0914,3434200.0],["2025-02-21",31.1108,31.3049,29.7421,29.7809,5500400.0],["2025-02-24",29.9168,30.3051,29.2567,29.6936,2436000.0],["2025-02-25",29.6936,29.8877,29.0044,29.1403,3118000.0],["2025-02-26",29.3732,30.0139,29.1597,29.2179,3084900.0],["2025-02-27",29.1791,29.4897,28.752,29.2373,2820000.0],["2025-02-28",29.1597,29.5771,28.9073,29.3053,3520900.0],["2025-03-03",29.4412,29.7906,28.2569,28.4025,1978100.0],["2025-03-04",27.9366,28.752,26.8883,28.2666,4821500.0],["2025-03-05",28.2179,28.7347,27.9156,28.5397,2426900.0],["2025-03-06",28.2179,28.4811,27.3403,28.2764,2912700.0],["2025-03-07",28.1496,28.8517,27.3988,28.7249,2983800.0],["2025-03-10",28.7249,29.5147,27.5646,28.0814,3327100.0],["2025-03-11",27.8571,28.2374,27.0381,27.7401,3191900.0],["2025-03-12",28.2374,28.3934,27.3793,28.0716,3381100.0],["2025-03-13",28.2081,28.4714,27.5061,27.6524,3597800.0],["2025-03-14",28.0814,28.7347,27.8474,28.5299,2237700.0],["2025-03-17",28.1886,28.6859,27.6719,28.5299,3772900.0],["2025-03-18",28.3836,28.7347,28.1496,28.4031,2741400.0],["2025-03-19",28.4909,29.661,28.3446,29.3587,3693400.0],["2025-03-20",28.9979,29.7975,28.7834,29.1247,3669000.0],["2025-03-21",28.7737,29.0954,28.4617,28.9589,22118200.0],["2025-03-24",29.3977,29.817,29.1149,29.661,3133100.0],["2025-03-25",29.6707,30.051,29.2514,29.2904,1905900.0],["2025-03-26",29.3977,29.7292,29.0759,29.1832,2371400.0],["2025-03-27",29.0857,29.2612,28.6469,28.9882,1678100.0],["2025-03-28",28.8907,29.1832,27.9936,28.1789,1682100.0],["2025-03-31",27.7109,28.8224,27.5256,28.6372,1936400.0],["2025-04-01",28.4421,28.9687,28.1691,28.8809,1738600.0],["2025-04-02",28.5006,29.934,28.3739,29.3879,2047700.0],["2025-04-03",27.8864,28.4129,26.6286,26.6871,3227300.0],["2025-04-04",25.5658,25.9265,24.0154,24.9027,3955900.0],["2025-04-07",23.7522,25.4,23.2159,24.3079,5948400.0],["2025-04-08",25.6145,26.1215,23.7522,24.2202,3407500.0],["2025-04-09",23.9472,26.9016,23.3914,26.5701,3606700.0],["2025-04-10",25.8095,25.829,24.464,25.1367,2014700.0],["2025-04-11",25.01,25.2245,24.0642,24.8247,2519300.0],["2025-04-14",25.3903,25.7803,25.1757,25.4488,1687400.0],["2025-04-15",25.478,26.9113,25.478,25.985,1728200.0],["2025-04-16",25.7413,26.0045,25.3415,25.6243,1746600.0],["2025-04-17",25.7413,26.4921,25.6145,26.1118,1979300.0],["2025-04-21",26.0338,26.2288,25.283,25.3902,1669200.0],["2025-04-22",25.712,26.1313,25.4488,26.0435,3338500.0],["2025-04-23",26.7846,27.4769,26.3263,26.4726,2483000.0],["2025-04-24",26.4531,27.6621,26.4531,27.4378,3406100.0],["2025-04-25",27.7011,27.7206,26.9016,27.0576,3229800.0],["2025-04-28",26.8821,27.5841,26.8236,27.5061,2284200.0],["2025-04-29",27.5451,28.8419,27.5451,28.1009,3144800.0],["2025-04-30",27.6036,28.2764,27.2526,28.1886,2634300.0],["2025-05-01",28.1106,29.4757,28.0619,29.2417,3119400.0],["2025-05-02",29.7292,30.4702,29.5147,30.4117,2562400.0],["2025-05-05",29.973,30.9285,29.7585,30.6848,2094600.0],["2025-05-06",30.402,30.6458,30.1582,30.3532,1825800.0],["2025-05-07",30.6555,30.9675,30.4312,30.7335,3457300.0],["2025-05-08",30.9675,31.6501,30.8213,31.1625,2183100.0],["2025-05-09",31.2015,31.4453,30.909,31.377,1806500.0],["2025-05-12",32.0108,33.0054,31.9426,32.4789,2189700.0],["2025-05-13",32.5666,33.0346,32.5374,32.8591,1817600.0],["2025-05-14",32.5861,32.9664,32.5471,32.7909,1457700.0],["2025-05-15",32.4984,32.7421,32.0303,32.5666,2003600.0],["2025-05-16",32.3423,32.9566,32.3423,32.8494,1568400.0],["2025-05-19",32.6641,33.0931,32.5764,32.9566,1233800.0],["2025-05-20",32.9761,33.0541,32.6739,32.7616,1027000.0],["2025-05-21",32.4983,32.7324,31.9523,31.9718,1182000.0],["2025-05-22",32.0596,33.0736,32.0401,32.8104,2345700.0],["2025-05-23",32.1376,33.1029,31.7086,32.7421,2003500.0],["2025-05-27",33.1516,33.6879,32.8396,33.5026,2154600.0],["2025-05-28",33.3369,33.4734,32.5179,32.6739,1729900.0],["2025-05-29",32.8591,33.1321,31.8353,32.0693,1976300.0],["2025-05-30",31.9816,32.1181,31.2893,31.5623,4115000.0],["2025-06-02",31.5428,31.6598,30.8603,31.5623,1981900.0],["2025-06-03",31.5818,32.0986,31.2308,31.8548,1482700.0],["2025-06-04",31.8646,32.0206,31.3673,31.377,1502200.0],["2025-06-05",31.4358,31.5533,30.9952,31.1421,2069700.0],["2025-06-06",31.6316,31.9449,31.377,31.4847,1142600.0],["2025-06-09",31.798,31.798,31.1323,31.1715,1496500.0],["2025-06-10",31.2302,31.2302,30.8484,30.9267,1360300.0],["2025-06-11",31.0736,31.1029,30.5645,31.0148,1712700.0],["2025-06-12",30.6722,30.9952,30.5841,30.9659,1740500.0],["2025-06-13",30.6036,31.1323,30.4176,30.5449,2016800.0],["2025-06-16",30.8288,31.4162,30.8288,31.1519,1500900.0],["2025-06-17",30.9365,31.24,30.5645,30.5841,1592100.0],["2025-06-18",30.5057,31.4554,30.5057,31.0344,1689700.0],["2025-06-20",31.3085,31.3085,30.7015,30.9169,5046100.0],["2025-06-23",30.8288,31.0638,30.3099,31.0344,1561800.0],["2025-06-24",31.3281,31.612,31.2596,31.4456,1508200.0],["2025-06-25",31.4652,31.7197,31.2106,31.6414,1390400.0],["2025-06-26",31.7882,32.3267,31.5728,32.2581,1692300.0],["2025-06-27",32.4637,32.6693,31.9547,32.2679,4123200.0],["2025-06-30",32.3658,32.5616,32.0526,32.1015,1591100.0],["2025-07-01",31.9938,33.1686,31.7882,32.6595,2858700.0],["2025-07-02",32.7672,33.1392,32.5127,33.0903,1965500.0],["2025-07-03",33.198,33.5308,33.1392,33.1588,1646800.0],["2025-07-07",32.9924,33.6875,32.8651,33.6777,1947600.0],["2025-07-08",33.9322,34.2357,33.0218,33.0414,2834900.0],["2025-07-09",33.1588,33.2763,32.3169,32.4442,2912000.0],["2025-07-10",32.5812,33.2567,32.3658,33.0022,3176000.0],["2025-07-11",33.0413,33.1392,32.591,32.7085,1408800.0],["2025-07-14",32.7183,32.8847,32.3756,32.8651,2010300.0],["2025-07-15",32.7281,32.9434,31.9253,31.9449,2639600.0],["2025-07-16",32.1896,32.2679,31.5924,32.0134,1478000.0],["2025-07-17",31.9742,32.5421,31.9742,32.4442,1674400.0],["2025-07-18",32.5616,32.6302,31.8665,32.1407,1672000.0],["2025-07-21",32.17,32.5029,31.9938,32.033,1535400.0],["2025-07-22",32.0623,32.4931,31.7491,32.0721,1859600.0],["2025-07-23",32.4442,32.7966,32.1896,32.3267,1723700.0],["2025-07-24",32.2581,32.5127,31.2791,31.3379,2696700.0],["2025-07-25",32.0036,32.405,29.7519,32.0526,4763000.0],["2025-07-28",32.1309,32.7868,32.033,32.1015,3177100.0],["2025-07-29",32.2679,32.3267,31.1812,31.5435,2756000.0],["2025-07-30",31.6022,31.7099,31.0344,31.1519,2779900.0],["2025-07-31",31.054,31.4847,30.8092,31.1323,1808800.0],["2025-08-01",30.5547,31.0638,29.8988,30.5743,1855400.0],["2025-08-04",30.819,31.3281,30.682,31.191,1811700.0],["2025-08-05",31.3966,31.3966,30.633,31.1323,2043400.0],["2025-08-06",31.1812,31.24,30.8092,31.1715,1259400.0],["2025-08-07",31.4652,31.5533,30.7896,30.8973,1646200.0],["2025-08-08",31.191,31.5043,30.9463,31.2204,876100.0],["2025-08-11",31.3477,31.5631,31.0246,31.0833,1220700.0],["2025-08-12",31.3379,31.9644,31.3281,31.8763,1262600.0],["2025-08-13",32.0623,32.4735,32.0526,32.3952,1969700.0],["2025-08-14",32.1015,32.356,31.798,32.2973,1198100.0],["2025-08-15",32.3071,32.3169,28.9002,29.6834,6784600.0],["2025-08-18",29.5463,31.0931,29.3897,29.9869,2688800.0],["2025-08-19",29.9281,30.1827,29.605,29.6148,1196300.0],["2025-08-20",29.5953,30.0945,29.419,30.0162,1421700.0],["2025-08-21",29.84,30.2316,29.6834,30.1925,1384900.0],["2025-08-22",30.3687,31.3673,30.3687,31.0638,1516600.0],["2025-08-25",31.0638,31.2008,30.6624,30.8484,1544000.0],["2025-08-26",30.8386,31.3183,30.819,31.1812,1959700.0],["2025-08-27",31.1617,31.3966,31.0148,31.0442,1719800.0],["2025-08-28",31.2106,31.2106,30.633,30.6526,1474300.0],["2025-08-29",30.633,30.8092,30.3785,30.6232,1709500.0],["2025-09-02",30.398,31.005,29.6834,30.3295,1999400.0],["2025-09-03",30.1533,30.5351,29.84,30.2218,1809800.0],["2025-09-04",30.4086,31.2443,30.2415,31.2345,1579000.0],["2025-09-05",31.3131,31.4802,30.271,30.5856,1846400.0],["2025-09-08",30.6249,30.7429,29.7892,29.9269,2625800.0],["2025-09-09",29.8777,29.8777,28.5701,29.3173,4904900.0],["2025-09-10",29.2878,29.396,28.1867,28.3244,2935900.0],["2025-09-11",28.3342,28.5996,28.1965,28.5406,3465400.0],["2025-09-12",28.5603,28.6783,27.6165,27.6558,4094900.0],["2025-09-15",27.646,27.8623,27.3019,27.3904,5045400.0],["2025-09-16",27.5182,28.0196,27.2036,27.5673,2735600.0],["2025-09-17",27.6558,27.9999,27.3805,27.646,4118300.0],["2025-09-18",27.8328,28.3538,27.6165,27.9704,3043000.0],["2025-09-19",27.9409,28.1572,27.5575,27.9508,6982500.0],["2025-09-22",27.764,28.1867,27.6755,28.0687,2699600.0],["2025-09-23",28.1376,28.2162,27.4788,27.5083,2551600.0],["2025-09-24",27.528,28.0196,27.528,27.9606,2329900.0],["2025-09-25",27.8033,27.9704,27.469,27.6067,3011600.0],["2025-09-26",27.6067,27.8819,27.4199,27.4395,2634900.0],["2025-09-29",27.705,27.7443,27.2036,27.5575,3376500.0],["2025-09-30",27.5378,27.6263,26.3187,27.2134,5101000.0],["2025-10-01",26.889,27.351,26.83,26.9381,3429400.0],["2025-10-02",27.0069,27.0659,26.3089,26.771,3014900.0],["2025-10-03",26.8005,27.2331,26.5645,27.0856,4047700.0],["2025-10-06",27.1937,27.4002,26.6333,26.6628,2937700.0],["2025-10-07",26.4465,26.6923,25.9648,26.5842,3431200.0],["2025-10-08",26.7513,26.7513,26.0238,26.1221,2874200.0],["2025-10-09",26.2696,26.3876,25.9451,25.9943,1641900.0],["2025-10-10",26.1614,26.2794,25.0407,25.2275,3198600.0],["2025-10-13",25.5126,25.6207,24.9718,25.0701,2726100.0],["2025-10-14",24.7359,26.3384,24.7359,25.8567,3305300.0],["2025-10-15",26.0041,26.2892,25.8272,25.8567,2653100.0],["2025-10-16",25.8567,25.896,24.7064,24.7654,2470000.0],["2025-10-17",24.9325,25.3553,24.9128,25.2569,2009000.0],["2025-10-20",25.2963,25.6699,25.1488,25.6404,1682900.0],["2025-10-21",25.5912,26.5842,25.5912,26.2991,2878600.0],["2025-10-22",26.3187,26.6432,26.014,26.5449,3432900.0],["2025-10-23",26.2598,26.7317,26.1418,26.2794,6674000.0],["2025-10-24",29.3075,29.4943,26.8595,27.1544,10041600.0],["2025-10-27",27.3904,27.9901,27.0856,27.9704,3335300.0],["2025-10-28",27.9999,28.1179,27.6558,27.7738,2972700.0],["2025-10-29",27.5182,27.6656,26.3974,26.5252,3312100.0],["2025-10-30",26.4662,26.6923,25.9845,26.1614,2967100.0],["2025-10-31",26.1516,26.4564,25.9648,26.3974,1802300.0],["2025-11-03",26.2598,26.9381,25.9353,26.7907,1818100.0],["2025-11-04",26.771,27.0856,26.535,26.653,1682500.0],["2025-11-05",26.9086,27.2331,26.4564,26.9185,1994600.0],["2025-11-06",26.8693,27.1348,26.2598,26.3089,1516500.0],["2025-11-07",26.1516,26.3482,25.5126,26.3089,2355500.0],["2025-11-10",26.4564,26.6628,26.0435,26.3777,2325100.0],["2025-11-11",26.3286,26.4171,26.0926,26.3286,1416000.0],["2025-11-12",26.4269,27.8229,26.3581,27.705,4188000.0],["2025-11-13",27.469,28.3342,27.469,27.8131,4252300.0],["2025-11-14",27.528,27.7935,27.0463,27.1348,3235300.0],["2025-11-17",27.0266,27.5673,26.1319,26.4367,2790600.0],["2025-11-18",26.1319,26.7218,26.1319,26.3974,2046700.0],["2025-11-19",26.4466,26.7612,26.2106,26.7022,1469500.0],["2025-11-20",26.7513,27.1937,26.0828,26.4564,2004200.0],["2025-11-21",26.594,27.7836,26.5449,27.4199,2597400.0],["2025-11-24",27.351,27.8623,27.2724,27.7738,2928500.0],["2025-11-25",27.8426,28.7471,27.8426,28.5406,1741900.0],["2025-11-26",28.4522,28.8847,28.3932,28.5603,1348200.0],["2025-11-28",28.7569,28.9241,28.6685,28.8061,565300.0],["2025-12-01",28.521,29.3665,28.521,29.2583,1650100.0],["2025-12-02",29.3763,29.6221,29.1404,29.278,2137000.0],["2025-12-03",29.278,29.9269,29.1895,29.5926,1846500.0],["2025-12-04",29.5926,30.0073,29.5926,29.7802,1977900.0],["2025-12-05",29.6222,30.3825,29.3853,30.2739,2310300.0],["2025-12-08",30.2344,30.6689,29.879,30.4615,3101300.0],["2025-12-09",25.3764,26.581,24.5568,25.9096,20024000.0],["2025-12-10",25.9195,27.3907,25.6627,27.0253,8482100.0],["2025-12-11",26.976,27.5882,26.7193,27.0253,4578100.0],["2025-12-12",27.2327,27.4796,26.5119,26.5514,3149100.0],["2025-12-15",26.7489,26.8279,26.1367,26.1564,3728200.0],["2025-12-16",26.3045,26.66,26.1564,26.502,2605200.0],["2025-12-17",26.66,27.1735,26.4921,26.5415,3098900.0],["2025-12-18",26.818,27.0747,26.5119,26.6403,2772100.0],["2025-12-19",26.5909,27.0945,26.5909,27.0056,6424900.0],["2025-12-22",27.0155,27.2031,26.897,27.1833,2069200.0],["2025-12-23",27.1537,27.6968,27.1438,27.2722,1831700.0],["2025-12-24",27.2722,27.4499,27.1241,27.3117,913100.0],["2025-12-26",27.2327,27.3314,26.9957,27.1735,1093000.0],["2025-12-29",27.1932,27.2031,26.9365,27.0056,991400.0],["2025-12-30",26.976,27.1735,26.7489,26.8575,1909600.0],["2025-12-31",26.8772,27.0451,26.4625,26.7193,1325700.0],["2026-01-02",26.7094,27.2919,26.6008,27.0648,1352700.0],["2026-01-05",26.9167,27.7067,26.9167,27.3907,2022000.0],["2026-01-06",27.4006,27.8745,27.134,27.8054,2500300.0],["2026-01-07",27.8054,27.8054,26.8772,27.3512,1811700.0],["2026-01-08",27.213,27.7659,27.1833,27.5783,2355700.0],["2026-01-09",27.7363,27.993,27.2426,27.2623,1914800.0],["2026-01-12",26.4823,26.7489,26.0972,26.3835,2864600.0],["2026-01-13",26.3045,26.6106,25.9984,26.4921,2994000.0],["2026-01-14",26.4033,26.7785,25.9688,26.6995,2317900.0],["2026-01-15",26.6995,26.7884,26.3638,26.6501,1933600.0],["2026-01-16",26.6403,26.9365,26.4428,26.5119,1818600.0],["2026-01-20",26.2848,26.5514,25.4455,25.6726,2096600.0],["2026-01-21",25.801,26.3638,25.7022,26.0972,2590900.0],["2026-01-22",26.3243,26.6896,26.1564,26.3638,2600400.0],["2026-01-23",28.9508,28.9607,27.0253,27.2722,8487200.0],["2026-01-26",27.0846,27.4499,26.6106,27.0352,3972300.0],["2026-01-27",27.1043,27.1636,26.6896,26.7982,3657900.0],["2026-01-28",26.897,26.9661,26.0281,26.0379,4298600.0],["2026-01-29",26.1466,26.6106,25.88,26.581,2688300.0],["2026-01-30",26.4428,26.8476,26.265,26.8081,2550400.0],["2026-02-02",26.5119,27.4499,26.0577,26.9562,3886100.0],["2026-02-03",26.9562,27.4302,26.5909,27.0451,2238700.0],["2026-02-04",27.4796,27.9239,27.4401,27.4993,2163500.0],["2026-02-05",27.4499,27.6277,26.1367,26.5613,3410000.0],["2026-02-06",26.8081,27.1043,26.7686,26.9562,2483400.0],["2026-02-09",26.8871,27.1636,26.4033,26.5119,2710200.0],["2026-02-10",26.4921,27.134,26.2749,26.581,2606200.0],["2026-02-11",26.6106,26.7094,25.3961,25.5047,4461100.0],["2026-02-12",25.6331,26.0182,24.4482,24.4482,3051300.0],["2026-02-13",24.4383,24.4581,23.6583,23.7373,3905400.0],["2026-02-17",23.8558,24.3297,23.5497,23.599,3398300.0],["2026-02-18",23.7077,23.9644,23.599,23.599,2762000.0],["2026-02-19",23.4411,23.7274,22.8881,23.1152,4332700.0],["2026-02-20",23.1547,23.3719,22.1772,22.3154,7440100.0],["2026-02-23",22.0883,22.2265,19.4914,19.6099,5655100.0],["2026-02-24",19.521,20.0444,19.3038,19.5902,5755200.0],["2026-02-25",19.6889,20.153,19.1261,20.1431,5913300.0],["2026-02-26",20.2517,21.1996,20.1629,21.1108,6144900.0],["2026-02-27",20.4887,20.6072,18.4744,18.504,6677100.0],["2026-03-02",18.3065,18.9484,17.9116,18.7212,7195800.0],["2026-03-03",18.0794,19.2446,17.5462,18.9484,9316700.0],["2026-03-04",18.9484,19.5013,18.504,19.3927,6359700.0],["2026-03-05",19.3629,20.2773,19.3529,19.7704,5242800.0],["2026-03-06",19.2734,19.4424,18.7168,18.9752,2852000.0],["2026-03-09",19.2138,19.9195,18.8559,19.8599,7350700.0],["2026-03-10",19.9195,20.3171,19.4821,19.83,5274300.0],["2026-03-11",19.8599,20.6252,19.3827,20.5258,4008500.0],["2026-03-12",20.1779,20.6749,19.83,20.2575,4607300.0],["2026-03-13",20.3767,20.5755,19.4225,19.6213,4673900.0],["2026-03-16",19.8499,20.1282,19.5815,19.8996,2749400.0],["2026-03-17",20.1581,20.496,19.502,19.7207,3346100.0],["2026-03-18",19.5815,19.9493,19.4523,19.4921,2625000.0],["2026-03-19",19.3927,19.6909,19.3132,19.4722,6521000.0],["2026-03-20",19.3927,19.8797,19.3629,19.6114,5812000.0],["2026-03-23",20.2276,20.3171,19.7605,19.999,3384100.0],["2026-03-24",19.9692,20.5159,19.6909,20.0587,3224400.0],["2026-03-25",20.2972,20.6252,19.7306,20.3072,2536800.0],["2026-03-26",19.999,20.5755,19.999,20.5159,2312300.0],["2026-03-27",20.337,20.4761,19.9493,20.2376,2521500.0],["2026-03-30",20.506,20.7147,20.327,20.5159,2313100.0],["2026-03-31",20.824,21.6987,20.6749,21.2813,3702900.0],["2026-04-01",21.3508,21.8379,21.2117,21.6093,3374700.0],["2026-04-02",21.5695,21.7087,20.5954,21.5099,5382400.0],["2026-04-06",21.5198,22.2454,21.3608,22.0268,3213600.0],["2026-04-07",21.9075,22.1262,21.5298,21.7683,2901300.0],["2026-04-08",22.3647,22.7225,21.4801,21.5099,3248900.0],["2026-04-09",21.3508,21.659,21.2216,21.3111,3005100.0],["2026-04-10",21.2514,21.4999,21.1222,21.3409,2687200.0],["2026-04-13",21.2316,21.9771,21.1222,21.818,3488400.0],["2026-04-14",21.818,22.0566,21.6789,21.9174,2065600.0],["2026-04-15",22.0963,22.2057,20.6948,21.2813,4754300.0],["2026-04-16",21.2813,22.2156,21.2813,22.0466,3833000.0],["2026-04-17",22.2554,22.8816,22.2554,22.5039,3888600.0],["2026-04-20",22.484,23.0307,22.2951,22.971,2168200.0],["2026-04-21",23.0009,23.3587,22.5933,22.653,2391500.0],["2026-04-22",22.7027,23.0307,22.5237,22.9611,2181400.0],["2026-04-23",22.7921,23.8358,22.1262,23.2792,8532200.0],["2026-04-24",22.9015,24.4819,22.146,23.6867,11689900.0],["2026-04-27",23.6072,24.1241,23.1897,23.2891,3621700.0],["2026-04-28",23.4979,23.8756,23.2295,23.2891,3853600.0],["2026-04-29",23.2991,23.468,22.4045,22.8518,3533200.0],["2026-04-30",22.8418,23.15,22.6132,22.9412,2175600.0],["2026-05-01",22.9412,23.1102,22.5337,22.5536,2114700.0],["2026-05-04",22.5436,22.8915,22.3051,22.3746,1982100.0],["2026-05-05",22.3647,22.6828,22.3548,22.4045,1156400.0],["2026-05-06",22.6331,22.7623,22.3349,22.3945,1584200.0],["2026-05-07",22.5138,22.812,22.3647,22.5237,1738800.0],["2026-05-08",22.5237,22.5635,22.0069,22.3349,1885200.0],["2026-05-11",22.2852,22.4045,21.5198,21.6292,2717000.0],["2026-05-12",21.7286,22.0864,21.4701,21.8777,2350600.0],["2026-05-13",21.7286,21.7286,20.8041,21.1918,2796300.0],["2026-05-14",21.4105,21.6689,21.152,21.4602,2527000.0],["2026-05-15",21.4999,21.5596,20.9334,21.0427,2168600.0],["2026-05-18",21.1123,21.8677,21.1023,21.7186,2319800.0],["2026-05-19",21.7484,21.7484,21.1322,21.331,1628900.0],["2026-05-20",21.331,21.9771,21.0129,21.8876,1684500.0],["2026-05-21",21.7584,21.9075,21.4502,21.818,1632100.0],["2026-05-22",21.9671,22.1858,21.8975,22.0168,1007500.0],["2026-05-26",22.0268,22.1262,21.5894,21.9472,1401100.0],["2026-05-27",22.1162,22.3051,21.7385,21.7484,1430900.0],["2026-05-28",21.7286,22.0466,21.659,21.7484,1433400.0],["2026-05-29",21.7783,22.3349,21.7783,21.987,2483400.0],["2026-06-01",21.987,22.146,21.7186,21.9274,2868600.0],["2026-06-02",21.8478,22.0367,21.6689,21.9174,1956200.0],["2026-06-03",21.828,21.828,21.2316,21.49,1997200.0],["2026-06-04",21.94,22.64,21.9,22.28,3506400.0],["2026-06-05",22.19,22.54,22.09,22.39,3508600.0],["2026-06-08",22.05,22.68,22.05,22.39,1932000.0],["2026-06-09",22.63,23.31,22.6,23.05,1871100.0],["2026-06-10",22.39,22.84,21.26,21.3,6946900.0],["2026-06-11",21.49,22.23,21.33,22.14,2434300.0],["2026-06-12",22.16,22.54,21.72,22.38,3003600.0],["2026-06-15",22.57,22.89,21.75,21.92,2855100.0],["2026-06-16",22.29,22.58,22.1,22.45,2312900.0],["2026-06-17",22.49,23.56,22.41,22.95,3089400.0],["2026-06-18",22.99,23.45,22.82,23.03,5175700.0],["2026-06-22",23.01,23.07,22.55,22.84,2074600.0],["2026-06-23",22.8,23.46,22.75,23.24,2594800.0],["2026-06-24",23.24,24.03,23.24,23.84,1583600.0],["2026-06-25",24.03,25.12,24.0,24.61,2660600.0],["2026-06-26",24.47,25.52,24.38,25.45,6019700.0],["2026-06-29",25.23,26.15,25.14,26.11,2765400.0],["2026-06-30",26.06,26.14,25.78,25.94,3694700.0],["2026-07-01",25.96,26.06,25.37,25.67,3583600.0],["2026-07-02",25.9,26.05,24.94,25.6,2188600.0],["2026-07-06",25.56,25.92,25.23,25.53,4255866.984022],["2026-07-07",25.03,25.43,24.64,25.08,2957911.553946],["2026-07-08",24.75,24.76,23.71,23.9,3365981.606416],["2026-07-09",24.04,25.11,23.94,24.73,4672646.721465],["2026-07-10",25.05,25.1537,24.61,24.96,3502001.145915],["2026-07-13",25.1,25.23,24.61,24.89,2166399.801903],["2026-07-14",24.64,25.545,24.64,25.53,2479942.904769],["2026-07-15",25.53,25.62,25.14,25.34,2914429.38953],["2026-07-16",25.28,25.865,25.28,25.6,2457812.573151],["2026-07-17",25.5,25.63,25.16,25.34,1923656.59966],["2026-07-20",25.3,25.54,25.08,25.33,2329510.698639],["2026-07-21",25.36,25.455,24.8,25.185,2717589.574212],["2026-07-22",25,25.35,24.93,25.22,1796110.988163],["2026-07-23",24.99,25.18,24.005,24.18,5667222.228329],["2026-07-24",23,24.52,23,24.29,6262594.321864],["2026-07-27",24.63,25.48,24.265,25.42,3203692.251995],["2026-07-28",25.56,25.82,25.05,25.19,2711362.587857],["2026-07-29",24.9,25.9,24.9,25.69,3509694.012981],["2026-07-30",25.75,25.93,24.93,25.84,2386727.701371],["2026-07-31",25.84,26.19,25.56,25.995,2458310.715245]]}