{"t":"T","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-11-21",0.2517,0.2563,0.2517,0.2542,5177899.0],["1983-11-22",0.2542,0.2542,0.2522,0.2522,3884616.0],["1983-11-23",0.2522,0.2527,0.2501,0.2511,2143291.0],["1983-11-25",0.2511,0.2527,0.2511,0.2517,4475650.0],["1983-11-28",0.2517,0.2522,0.2491,0.2491,5713325.0],["1983-11-29",0.2486,0.2486,0.245,0.245,3039374.0],["1983-11-30",0.245,0.246,0.2429,0.2434,5174722.0],["1983-12-01",0.2439,0.2465,0.2439,0.246,12648437.0],["1983-12-02",0.246,0.246,0.2444,0.245,2553202.0],["1983-12-05",0.245,0.2455,0.2439,0.2439,1987589.0],["1983-12-06",0.2439,0.2444,0.2429,0.2429,3927514.0],["1983-12-07",0.2429,0.2439,0.2403,0.2419,8342789.0],["1983-12-08",0.2419,0.2429,0.2413,0.2419,8574754.0],["1983-12-09",0.2419,0.2419,0.2398,0.2403,9132422.0],["1983-12-12",0.2403,0.2413,0.2403,0.2408,4474061.0],["1983-12-13",0.2408,0.2439,0.2403,0.2429,9666259.0],["1983-12-14",0.2429,0.2465,0.2429,0.2434,6601464.0],["1983-12-15",0.2434,0.2439,0.2413,0.2419,4914158.0],["1983-12-16",0.2419,0.2434,0.2403,0.2419,4410509.0],["1983-12-19",0.2419,0.2424,0.2413,0.2419,4968178.0],["1983-12-20",0.2419,0.2429,0.2413,0.2429,3191899.0],["1983-12-21",0.2429,0.2434,0.2413,0.2434,9906168.0],["1983-12-22",0.2434,0.2439,0.2419,0.2419,10011029.0],["1983-12-23",0.2419,0.2424,0.2403,0.2424,5112758.0],["1983-12-27",0.2424,0.2424,0.2408,0.2419,3371434.0],["1983-12-28",0.2419,0.2444,0.2419,0.2444,7093992.0],["1983-12-29",0.2444,0.2444,0.2434,0.2439,5942112.0],["1983-12-30",0.2439,0.2455,0.2429,0.2429,3870317.0],["1984-01-03",0.2434,0.2522,0.2434,0.2517,3298349.0],["1984-01-04",0.2542,0.2661,0.2542,0.264,8595408.0],["1984-01-05",0.264,0.2687,0.262,0.263,5363789.0],["1984-01-06",0.263,0.264,0.2563,0.2568,6042206.0],["1984-01-09",0.2568,0.2573,0.2542,0.2558,4278638.0],["1984-01-10",0.2558,0.2568,0.2542,0.2558,4354901.0],["1984-01-11",0.2563,0.2594,0.2563,0.2573,5621174.0],["1984-01-12",0.2573,0.2589,0.2563,0.2578,3549379.0],["1984-01-13",0.2578,0.262,0.2578,0.262,5357434.0],["1984-01-16",0.262,0.2697,0.2599,0.2671,4486771.0],["1984-01-17",0.2671,0.2682,0.2656,0.2682,3492182.0],["1984-01-18",0.2682,0.2723,0.2682,0.2718,5911925.0],["1984-01-19",0.2718,0.2723,0.2687,0.2687,3991066.0],["1984-01-20",0.2687,0.2692,0.2666,0.2687,3282461.0],["1984-01-23",0.2687,0.2692,0.2671,0.2682,2343480.0],["1984-01-24",0.2682,0.2702,0.2671,0.2671,2843952.0],["1984-01-25",0.2671,0.2676,0.2625,0.263,2105160.0],["1984-01-26",0.262,0.262,0.2573,0.2578,4065739.0],["1984-01-27",0.2578,0.2589,0.2548,0.2573,5795942.0],["1984-01-30",0.2573,0.2625,0.2568,0.2615,6531557.0],["1984-01-31",0.2615,0.2625,0.2594,0.2594,2910682.0],["1984-02-01",0.2594,0.2609,0.2578,0.2578,2521426.0],["1984-02-02",0.2578,0.2584,0.2563,0.2563,5649773.0],["1984-02-03",0.2563,0.2578,0.2558,0.2568,4299293.0],["1984-02-06",0.2568,0.2568,0.2542,0.2542,3624053.0],["1984-02-07",0.2542,0.2578,0.2511,0.2532,4292938.0],["1984-02-08",0.2532,0.2548,0.2517,0.2522,2653296.0],["1984-02-09",0.2511,0.2511,0.2475,0.2475,3528725.0],["1984-02-10",0.2475,0.248,0.2455,0.2465,2918626.0],["1984-02-13",0.2465,0.2522,0.2465,0.2517,4429574.0],["1984-02-14",0.2517,0.2568,0.2511,0.2532,4296115.0],["1984-02-15",0.2532,0.2542,0.2506,0.2522,5397154.0],["1984-02-16",0.2522,0.2532,0.2475,0.2511,4912570.0],["1984-02-17",0.2511,0.2517,0.2491,0.2496,1723848.0],["1984-02-21",0.2496,0.2506,0.2486,0.2496,4385088.0],["1984-02-22",0.2496,0.2527,0.2491,0.2506,4431163.0],["1984-02-23",0.2496,0.2496,0.246,0.247,7465771.0],["1984-02-24",0.247,0.248,0.2434,0.2455,7024085.0],["1984-02-27",0.2455,0.248,0.245,0.2465,4516958.0],["1984-02-28",0.2465,0.247,0.2444,0.2444,2484883.0],["1984-02-29",0.2444,0.248,0.2434,0.248,6194731.0],["1984-03-01",0.248,0.2527,0.2475,0.2527,4400976.0],["1984-03-02",0.2527,0.2532,0.2496,0.2506,3415920.0],["1984-03-05",0.2501,0.2501,0.248,0.2486,2060674.0],["1984-03-06",0.2486,0.2486,0.2465,0.2475,2945635.0],["1984-03-07",0.247,0.247,0.2434,0.2444,3106104.0],["1984-03-08",0.2444,0.2475,0.2434,0.2475,3015542.0],["1984-03-09",0.247,0.247,0.2439,0.246,2542080.0],["1984-03-12",0.246,0.247,0.2439,0.2444,3558912.0],["1984-03-13",0.2444,0.246,0.2434,0.2455,4829952.0],["1984-03-14",0.2455,0.2465,0.2429,0.246,4585277.0],["1984-03-15",0.246,0.248,0.245,0.2455,5149301.0],["1984-03-16",0.2455,0.247,0.2419,0.2424,4604342.0],["1984-03-19",0.2424,0.2429,0.2398,0.2424,3627230.0],["1984-03-20",0.2424,0.2424,0.2398,0.2408,8670082.0],["1984-03-21",0.2408,0.2419,0.2403,0.2419,5030141.0],["1984-03-22",0.2419,0.2429,0.2393,0.2398,11051693.0],["1984-03-23",0.2398,0.2419,0.2367,0.2419,6037440.0],["1984-03-26",0.2498,0.2503,0.2418,0.2439,4381910.0],["1984-03-27",0.2439,0.246,0.2434,0.2439,5597342.0],["1984-03-28",0.2439,0.2455,0.2439,0.2444,3493771.0],["1984-03-29",0.2444,0.2466,0.2444,0.245,2148058.0],["1984-03-30",0.245,0.2455,0.2439,0.2439,5878560.0],["1984-04-02",0.2439,0.245,0.2402,0.2407,5738746.0],["1984-04-03",0.2407,0.2418,0.2364,0.2386,5637062.0],["1984-04-04",0.2386,0.2412,0.2386,0.2386,5727624.0],["1984-04-05",0.2386,0.2396,0.2364,0.237,3346013.0],["1984-04-06",0.237,0.2375,0.2364,0.237,2413387.0],["1984-04-09",0.237,0.238,0.2364,0.2364,2464229.0],["1984-04-10",0.2364,0.2386,0.2364,0.2364,4756867.0],["1984-04-11",0.2364,0.2386,0.2364,0.2364,3655829.0],["1984-04-12",0.2364,0.2407,0.2364,0.2396,4192843.0],["1984-04-13",0.2396,0.2402,0.2375,0.2386,5557622.0],["1984-04-16",0.2386,0.2391,0.2375,0.2386,2761334.0],["1984-04-17",0.2391,0.2407,0.2391,0.2396,3411154.0],["1984-04-18",0.2396,0.2428,0.2396,0.2396,4693315.0],["1984-04-19",0.2396,0.2423,0.2396,0.2407,3946579.0],["1984-04-23",0.2407,0.2428,0.2402,0.2423,2494416.0],["1984-04-24",0.2439,0.2487,0.2439,0.2482,4482005.0],["1984-04-25",0.2492,0.2514,0.2492,0.2508,3967234.0],["1984-04-26",0.2508,0.2535,0.2508,0.2524,3225264.0],["1984-04-27",0.2519,0.2519,0.2503,0.2514,2154413.0],["1984-04-30",0.2514,0.2546,0.2508,0.2535,3056851.0],["1984-05-01",0.254,0.2577,0.254,0.2561,4521725.0],["1984-05-02",0.2514,0.2514,0.2476,0.2498,13849570.0],["1984-05-03",0.2503,0.2535,0.2503,0.2519,5679960.0],["1984-05-04",0.2519,0.253,0.2514,0.2514,4451818.0],["1984-05-07",0.2514,0.2519,0.2503,0.2508,4648829.0],["1984-05-08",0.2508,0.2519,0.2487,0.2503,2384789.0],["1984-05-09",0.2503,0.2524,0.2503,0.2508,2437219.0],["1984-05-10",0.2508,0.2514,0.2492,0.2492,4583688.0],["1984-05-11",0.2487,0.2487,0.246,0.246,3230030.0],["1984-05-14",0.2455,0.2455,0.2412,0.2412,3434986.0],["1984-05-15",0.2412,0.2412,0.2396,0.2407,2855074.0],["1984-05-16",0.2407,0.2418,0.2396,0.2402,3730502.0],["1984-05-17",0.2402,0.2412,0.2386,0.2386,2634230.0],["1984-05-18",0.2386,0.2391,0.2364,0.238,1636464.0],["1984-05-21",0.238,0.2391,0.2364,0.2375,1609454.0],["1984-05-22",0.2375,0.238,0.2354,0.237,2688250.0],["1984-05-23",0.2375,0.2407,0.2375,0.2402,1688894.0],["1984-05-24",0.2402,0.2402,0.2386,0.2386,2915448.0],["1984-05-25",0.2386,0.2402,0.237,0.237,2128992.0],["1984-05-29",0.237,0.2375,0.2354,0.2354,1569734.0],["1984-05-30",0.2354,0.2364,0.2343,0.2348,1604688.0],["1984-05-31",0.2348,0.2364,0.2348,0.2359,1442630.0],["1984-06-01",0.2364,0.2428,0.2364,0.2423,1908149.0],["1984-06-04",0.2423,0.2455,0.2418,0.2423,5284349.0],["1984-06-05",0.2423,0.2428,0.2407,0.2418,1885906.0],["1984-06-06",0.2418,0.2434,0.2412,0.2428,3218909.0],["1984-06-07",0.2428,0.2455,0.2412,0.2428,4265928.0],["1984-06-08",0.2434,0.2466,0.2434,0.2455,6016786.0],["1984-06-11",0.2455,0.246,0.2444,0.2455,3102926.0],["1984-06-12",0.2455,0.2476,0.245,0.246,2470584.0],["1984-06-13",0.246,0.2466,0.245,0.2455,1958990.0],["1984-06-14",0.2455,0.2455,0.2423,0.2423,2410210.0],["1984-06-15",0.2423,0.2434,0.2412,0.2434,2818531.0],["1984-06-18",0.2434,0.2466,0.2407,0.2444,3752746.0],["1984-06-19",0.2444,0.2471,0.2439,0.2466,9135600.0],["1984-06-20",0.2466,0.2492,0.2434,0.2482,2279928.0],["1984-06-21",0.2482,0.2508,0.2466,0.2508,5994542.0],["1984-06-22",0.2503,0.2503,0.2482,0.2487,20945150.0],["1984-06-25",0.2524,0.2524,0.2502,0.2502,2824886.0],["1984-06-26",0.2502,0.2513,0.2491,0.2502,1072440.0],["1984-06-27",0.2502,0.2508,0.2458,0.2464,2173478.0],["1984-06-28",0.2464,0.248,0.2464,0.2469,1043842.0],["1984-06-29",0.2469,0.2475,0.2442,0.2458,3430219.0],["1984-07-02",0.2458,0.2458,0.2442,0.2458,1879550.0],["1984-07-03",0.2458,0.248,0.2458,0.2475,1968523.0],["1984-07-05",0.2475,0.248,0.2464,0.2469,1944691.0],["1984-07-06",0.2469,0.2475,0.2458,0.2464,2011421.0],["1984-07-09",0.2464,0.2497,0.2464,0.2486,1296461.0],["1984-07-10",0.2486,0.2519,0.248,0.2491,2419742.0],["1984-07-11",0.2497,0.2541,0.2497,0.2524,5751456.0],["1984-07-12",0.253,0.2568,0.253,0.2557,5106403.0],["1984-07-13",0.2568,0.2601,0.2568,0.2585,2052730.0],["1984-07-16",0.2585,0.2612,0.2579,0.2585,2516659.0],["1984-07-17",0.2585,0.2623,0.2568,0.2607,1931981.0],["1984-07-18",0.2607,0.2634,0.2607,0.2623,5436874.0],["1984-07-19",0.2629,0.2634,0.2612,0.2612,1237675.0],["1984-07-20",0.2623,0.264,0.2607,0.2618,2062262.0],["1984-07-23",0.2607,0.2629,0.2585,0.2618,4386677.0],["1984-07-24",0.2629,0.2656,0.2623,0.264,2051141.0],["1984-07-25",0.264,0.27,0.2634,0.2673,2421331.0],["1984-07-26",0.2673,0.2728,0.2656,0.2662,6544267.0],["1984-07-27",0.2656,0.2656,0.2634,0.2634,1375901.0],["1984-07-30",0.2629,0.2651,0.2618,0.2634,1542725.0],["1984-07-31",0.2634,0.2673,0.2629,0.2673,1402910.0],["1984-08-01",0.2662,0.2739,0.2656,0.2739,3763867.0],["1984-08-02",0.2728,0.2854,0.2662,0.2827,5088926.0],["1984-08-03",0.2816,0.2849,0.2783,0.2805,4103870.0],["1984-08-06",0.2794,0.2794,0.2728,0.2728,3938635.0],["1984-08-07",0.2722,0.2761,0.2717,0.2728,4634530.0],["1984-08-08",0.2733,0.2744,0.2717,0.2717,2662829.0],["1984-08-09",0.2722,0.2761,0.2717,0.2744,1952635.0],["1984-08-10",0.275,0.2783,0.275,0.2761,3077506.0],["1984-08-13",0.2761,0.2766,0.2739,0.2761,1661885.0],["1984-08-14",0.275,0.2772,0.275,0.2755,1487117.0],["1984-08-15",0.2744,0.2777,0.2739,0.275,2109926.0],["1984-08-16",0.2739,0.2772,0.2733,0.2761,991411.0],["1984-08-17",0.2766,0.2783,0.2739,0.2761,1113749.0],["1984-08-20",0.2761,0.2799,0.2761,0.2799,1997122.0],["1984-08-21",0.2788,0.2849,0.2783,0.2832,3336480.0],["1984-08-22",0.2821,0.2838,0.2816,0.2827,1213843.0],["1984-08-23",0.2816,0.2821,0.2805,0.281,1725437.0],["1984-08-24",0.281,0.281,0.2794,0.2799,4547146.0],["1984-08-27",0.2788,0.2805,0.2777,0.2788,1059730.0],["1984-08-28",0.2788,0.2805,0.2788,0.2794,889728.0],["1984-08-29",0.2794,0.281,0.2794,0.2794,1639642.0],["1984-08-30",0.2783,0.2794,0.2777,0.2788,1139170.0],["1984-08-31",0.2783,0.2794,0.2783,0.2794,1512538.0],["1984-09-04",0.2788,0.2794,0.2777,0.2783,646642.0],["1984-09-05",0.2772,0.2777,0.2761,0.2761,2179834.0],["1984-09-06",0.2777,0.2805,0.2772,0.2794,12097123.0],["1984-09-07",0.2799,0.2805,0.2783,0.2783,1126459.0],["1984-09-10",0.2772,0.2799,0.2766,0.2794,7843906.0],["1984-09-11",0.2777,0.2788,0.2777,0.2777,6566510.0],["1984-09-12",0.2777,0.2794,0.2777,0.2788,689539.0],["1984-09-13",0.2799,0.2827,0.2783,0.2816,11768242.0],["1984-09-14",0.2838,0.2843,0.2821,0.2832,2276750.0],["1984-09-17",0.2821,0.2843,0.281,0.2827,10754587.0],["1984-09-18",0.2832,0.2838,0.2821,0.2821,1582445.0],["1984-09-19",0.2821,0.2876,0.2816,0.2854,13738354.0],["1984-09-20",0.2854,0.2898,0.2849,0.2876,5494070.0],["1984-09-21",0.2876,0.2904,0.2876,0.2887,23069376.0],["1984-09-24",0.2915,0.2932,0.2909,0.2909,5981832.0],["1984-09-25",0.2903,0.2926,0.2887,0.2915,1374312.0],["1984-09-26",0.2909,0.2932,0.2903,0.2915,1167768.0],["1984-09-27",0.292,0.2932,0.2909,0.2915,3247507.0],["1984-09-28",0.292,0.2932,0.2915,0.2926,1455341.0],["1984-10-01",0.2926,0.2937,0.292,0.2926,3531902.0],["1984-10-02",0.292,0.2932,0.2915,0.2926,3547790.0],["1984-10-03",0.2926,0.2926,0.2915,0.2915,1571323.0],["1984-10-04",0.292,0.292,0.2909,0.2915,854774.0],["1984-10-05",0.2915,0.292,0.2892,0.2898,1885906.0],["1984-10-08",0.2903,0.2903,0.287,0.2875,513182.0],["1984-10-09",0.2881,0.2892,0.2864,0.287,923093.0],["1984-10-10",0.2875,0.2881,0.2864,0.2875,1531603.0],["1984-10-11",0.2881,0.2898,0.2875,0.2887,1251974.0],["1984-10-12",0.2898,0.2926,0.2898,0.292,1526837.0],["1984-10-15",0.292,0.2971,0.2915,0.2966,3226853.0],["1984-10-16",0.2966,0.2988,0.2966,0.2988,2028898.0],["1984-10-17",0.2988,0.3034,0.2983,0.3022,1463285.0],["1984-10-18",0.3039,0.3079,0.3034,0.3073,2832830.0],["1984-10-19",0.3102,0.3136,0.309,0.3113,3004421.0],["1984-10-22",0.3107,0.3113,0.3068,0.3073,1215432.0],["1984-10-23",0.3056,0.3056,0.2943,0.2971,6150245.0],["1984-10-24",0.2977,0.2983,0.2943,0.2943,3919570.0],["1984-10-25",0.2954,0.2994,0.2943,0.2988,5074627.0],["1984-10-26",0.2971,0.2977,0.296,0.2966,1870018.0],["1984-10-29",0.2954,0.2971,0.2943,0.2971,1897027.0],["1984-10-30",0.2954,0.2977,0.2949,0.2966,2095627.0],["1984-10-31",0.2954,0.2977,0.2949,0.2966,2225909.0],["1984-11-01",0.2954,0.2977,0.2954,0.2966,2977411.0],["1984-11-02",0.296,0.2988,0.296,0.2977,2489650.0],["1984-11-05",0.2966,0.2988,0.2966,0.2971,2192544.0],["1984-11-06",0.2971,0.3011,0.2971,0.3005,3129936.0],["1984-11-07",0.3011,0.3017,0.2983,0.2988,2729558.0],["1984-11-08",0.2977,0.2983,0.2954,0.2966,1550669.0],["1984-11-09",0.2971,0.2988,0.2954,0.2954,2022542.0],["1984-11-12",0.2954,0.2954,0.2943,0.2943,803933.0],["1984-11-13",0.2932,0.2937,0.2909,0.2915,937392.0],["1984-11-14",0.2915,0.292,0.2892,0.2915,2718437.0],["1984-11-15",0.2926,0.296,0.2926,0.2949,3274517.0],["1984-11-16",0.2954,0.2966,0.2949,0.2954,3066384.0],["1984-11-19",0.2954,0.296,0.2937,0.2937,2157590.0],["1984-11-20",0.2949,0.2966,0.2943,0.2966,2100394.0],["1984-11-21",0.2966,0.2994,0.296,0.2983,1474406.0],["1984-11-23",0.2994,0.3079,0.2994,0.3068,2036842.0],["1984-11-26",0.3079,0.309,0.3062,0.3068,3012365.0],["1984-11-27",0.3073,0.3102,0.3068,0.3085,3083861.0],["1984-11-28",0.3085,0.3141,0.3073,0.3073,4694904.0],["1984-11-29",0.3068,0.3079,0.3045,0.3051,2734325.0],["1984-11-30",0.3045,0.3045,0.3017,0.3017,1763568.0],["1984-12-03",0.3022,0.3034,0.3017,0.3028,1493472.0],["1984-12-04",0.3017,0.3028,0.3011,0.3011,1364779.0],["1984-12-05",0.3017,0.3022,0.3011,0.3011,1539547.0],["1984-12-06",0.3011,0.3034,0.3011,0.3011,1158235.0],["1984-12-07",0.3005,0.3022,0.3,0.3005,737203.0],["1984-12-10",0.3005,0.3017,0.2988,0.3017,1517304.0],["1984-12-11",0.3022,0.3034,0.3017,0.3028,924682.0],["1984-12-12",0.3028,0.3034,0.3011,0.3017,1798522.0],["1984-12-13",0.3005,0.3034,0.3005,0.3017,1692072.0],["1984-12-14",0.3017,0.3079,0.3017,0.3068,1679362.0],["1984-12-17",0.3068,0.3119,0.3068,0.3119,2956757.0],["1984-12-18",0.3169,0.3215,0.3158,0.3209,4388266.0],["1984-12-19",0.3203,0.3237,0.3203,0.3203,2175067.0],["1984-12-20",0.3203,0.3226,0.3158,0.3164,2380022.0],["1984-12-21",0.3164,0.3192,0.3164,0.3169,3188722.0],["1984-12-24",0.3181,0.3198,0.3181,0.3186,1288517.0],["1984-12-26",0.3186,0.3192,0.3181,0.3192,479818.0],["1984-12-27",0.3181,0.3186,0.3164,0.3181,803933.0],["1984-12-28",0.3181,0.3186,0.317,0.3175,1043842.0],["1984-12-31",0.317,0.3215,0.317,0.3203,7710446.0],["1985-01-02",0.3203,0.3203,0.3192,0.3203,2148058.0],["1985-01-03",0.3192,0.3209,0.3186,0.3192,10385986.0],["1985-01-04",0.3209,0.3249,0.3203,0.322,12030394.0],["1985-01-07",0.3232,0.3232,0.3197,0.3197,9427939.0],["1985-01-08",0.3197,0.3214,0.3191,0.3191,7548389.0],["1985-01-09",0.3191,0.3203,0.318,0.3191,16618848.0],["1985-01-10",0.3185,0.3255,0.318,0.3203,6120058.0],["1985-01-11",0.3185,0.3203,0.318,0.3197,2554790.0],["1985-01-14",0.3191,0.3226,0.3191,0.3214,2572267.0],["1985-01-15",0.3209,0.3226,0.3203,0.322,3400032.0],["1985-01-16",0.322,0.322,0.3203,0.3209,2073384.0],["1985-01-17",0.3209,0.3214,0.3197,0.3197,1482350.0],["1985-01-18",0.3197,0.3203,0.3185,0.3197,1461696.0],["1985-01-21",0.3203,0.3214,0.3197,0.3209,1261507.0],["1985-01-22",0.3209,0.3214,0.3185,0.3197,3868728.0],["1985-01-23",0.3185,0.3209,0.3185,0.3203,1947869.0],["1985-01-24",0.3209,0.3226,0.3197,0.3203,4234152.0],["1985-01-25",0.3209,0.3261,0.3203,0.3249,5610053.0],["1985-01-28",0.3243,0.3313,0.3238,0.3284,3917981.0],["1985-01-29",0.3284,0.3336,0.3278,0.3331,2300582.0],["1985-01-30",0.3336,0.3412,0.3331,0.3371,3811531.0],["1985-01-31",0.336,0.34,0.3354,0.3383,2345069.0],["1985-02-01",0.3366,0.3383,0.3336,0.3348,1256741.0],["1985-02-04",0.3336,0.3366,0.3336,0.336,2519837.0],["1985-02-05",0.336,0.3366,0.3336,0.336,2569090.0],["1985-02-06",0.3348,0.3389,0.3342,0.3366,3188722.0],["1985-02-07",0.3377,0.3406,0.3377,0.3389,2726381.0],["1985-02-08",0.3383,0.34,0.3377,0.3389,3107693.0],["1985-02-11",0.3389,0.34,0.3383,0.3395,940570.0],["1985-02-12",0.34,0.3447,0.34,0.3447,1124870.0],["1985-02-13",0.3447,0.3511,0.3441,0.3499,2550024.0],["1985-02-14",0.3505,0.3511,0.3464,0.347,1911326.0],["1985-02-15",0.3464,0.3488,0.3464,0.347,1882728.0],["1985-02-19",0.3482,0.3488,0.3476,0.3476,1113749.0],["1985-02-20",0.3476,0.3488,0.3459,0.347,1164590.0],["1985-02-21",0.347,0.3476,0.3453,0.3453,660941.0],["1985-02-22",0.3453,0.3459,0.3383,0.3389,1360013.0],["1985-02-25",0.3389,0.3395,0.3366,0.3383,2205254.0],["1985-02-26",0.3395,0.3447,0.3383,0.3447,2643763.0],["1985-02-27",0.3435,0.3488,0.3429,0.3464,1094683.0],["1985-02-28",0.3459,0.3464,0.3441,0.3441,1652352.0],["1985-03-01",0.3441,0.3476,0.3429,0.3459,1811232.0],["1985-03-04",0.3464,0.3464,0.3435,0.3447,1479173.0],["1985-03-05",0.3441,0.3447,0.3412,0.3412,2483294.0],["1985-03-06",0.3418,0.3418,0.3371,0.3377,1264685.0],["1985-03-07",0.3371,0.3412,0.3366,0.34,2073384.0],["1985-03-08",0.3389,0.3406,0.3383,0.3383,1058141.0],["1985-03-11",0.3371,0.3395,0.3371,0.3383,967579.0],["1985-03-12",0.3389,0.3441,0.3383,0.3424,993000.0],["1985-03-13",0.3424,0.3441,0.3412,0.3435,630754.0],["1985-03-14",0.3418,0.3453,0.3412,0.3441,931037.0],["1985-03-15",0.3453,0.3464,0.3441,0.3453,1663474.0],["1985-03-18",0.3464,0.3476,0.3447,0.3453,1240853.0],["1985-03-19",0.3459,0.3464,0.3447,0.3453,807110.0],["1985-03-20",0.3453,0.3453,0.3435,0.3441,606922.0],["1985-03-21",0.3429,0.3459,0.3418,0.3453,1933570.0],["1985-03-22",0.3476,0.3488,0.3441,0.347,2159179.0],["1985-03-25",0.3464,0.347,0.3435,0.3447,807110.0],["1985-03-26",0.3453,0.3459,0.3429,0.3453,2437219.0],["1985-03-27",0.3453,0.347,0.3447,0.3464,1135992.0],["1985-03-28",0.3459,0.3464,0.3447,0.3447,1323470.0],["1985-03-29",0.3453,0.3493,0.3447,0.3476,2990122.0],["1985-04-01",0.3476,0.3499,0.347,0.3499,1121693.0],["1985-04-02",0.3499,0.3528,0.3499,0.3528,7804186.0],["1985-04-03",0.3551,0.3551,0.3522,0.3522,2737502.0],["1985-04-04",0.351,0.3534,0.3486,0.3528,1340947.0],["1985-04-08",0.351,0.354,0.3504,0.3504,961224.0],["1985-04-09",0.3492,0.3498,0.3474,0.3486,1035898.0],["1985-04-10",0.3498,0.3557,0.3498,0.3546,2473762.0],["1985-04-11",0.3563,0.3599,0.3563,0.3581,1523659.0],["1985-04-12",0.3575,0.3599,0.3569,0.3593,1795344.0],["1985-04-15",0.3605,0.3629,0.3593,0.3611,1340947.0],["1985-04-16",0.3623,0.3647,0.3617,0.3641,2712082.0],["1985-04-17",0.3665,0.3665,0.3605,0.3623,1601510.0],["1985-04-18",0.3617,0.3623,0.3587,0.3593,1091506.0],["1985-04-19",0.3587,0.3593,0.3569,0.3587,2591333.0],["1985-04-22",0.3581,0.3593,0.3581,0.3581,1617398.0],["1985-04-23",0.3575,0.3623,0.3575,0.3617,3597043.0],["1985-04-24",0.3647,0.3653,0.3623,0.3641,1885906.0],["1985-04-25",0.3647,0.3725,0.3641,0.3719,1536370.0],["1985-04-26",0.3719,0.3725,0.3683,0.3701,1080384.0],["1985-04-29",0.3695,0.3695,0.3647,0.3653,1671418.0],["1985-04-30",0.3653,0.3665,0.3581,0.3593,5748278.0],["1985-05-01",0.3587,0.3593,0.3516,0.3516,2847130.0],["1985-05-02",0.3522,0.3557,0.3522,0.3557,1421976.0],["1985-05-03",0.3546,0.3575,0.3534,0.3569,869074.0],["1985-05-06",0.3563,0.3569,0.3557,0.3557,905616.0],["1985-05-07",0.3569,0.3575,0.3557,0.3569,1213843.0],["1985-05-08",0.3569,0.3605,0.3569,0.3587,1388611.0],["1985-05-09",0.3587,0.3623,0.3587,0.3611,1706371.0],["1985-05-10",0.3641,0.3689,0.3635,0.3683,1209077.0],["1985-05-13",0.3677,0.3701,0.3665,0.3695,2335536.0],["1985-05-14",0.3683,0.3695,0.3677,0.3683,1806466.0],["1985-05-15",0.3695,0.3713,0.3683,0.3713,1669829.0],["1985-05-16",0.3725,0.3766,0.3713,0.3748,1286928.0],["1985-05-17",0.3737,0.3796,0.3731,0.3796,1223376.0],["1985-05-20",0.3796,0.382,0.3784,0.3814,3226853.0],["1985-05-21",0.379,0.3796,0.376,0.3784,2013010.0],["1985-05-22",0.379,0.379,0.3772,0.379,1787400.0],["1985-05-23",0.379,0.379,0.376,0.3784,2673950.0],["1985-05-24",0.3778,0.379,0.3778,0.379,2303760.0],["1985-05-28",0.3796,0.3808,0.379,0.3796,1696838.0],["1985-05-29",0.3796,0.3808,0.3778,0.3778,1401322.0],["1985-05-30",0.379,0.3808,0.3778,0.3796,1854130.0],["1985-05-31",0.3808,0.3832,0.3796,0.3826,1838242.0],["1985-06-03",0.3832,0.3856,0.3832,0.3856,2443574.0],["1985-06-04",0.3856,0.3868,0.3844,0.3868,2273573.0],["1985-06-05",0.3856,0.3892,0.3844,0.3892,2896382.0],["1985-06-06",0.3886,0.3916,0.388,0.391,2353013.0],["1985-06-07",0.391,0.3922,0.3892,0.3892,1468051.0],["1985-06-10",0.3892,0.3892,0.3838,0.3856,1836653.0],["1985-06-11",0.3856,0.3856,0.3802,0.3802,980290.0],["1985-06-12",0.3802,0.3802,0.3784,0.3796,4134058.0],["1985-06-13",0.3802,0.3814,0.3772,0.3784,3908448.0],["1985-06-14",0.3778,0.3784,0.3766,0.3784,1711138.0],["1985-06-17",0.3784,0.3784,0.3754,0.3772,819821.0],["1985-06-18",0.3772,0.3808,0.3772,0.3796,2440397.0],["1985-06-19",0.3808,0.382,0.3796,0.3814,1498238.0],["1985-06-20",0.3808,0.3832,0.3796,0.3826,5718091.0],["1985-06-21",0.382,0.3874,0.3814,0.3874,3616109.0],["1985-06-24",0.3868,0.3904,0.385,0.3892,2244974.0],["1985-06-25",0.3904,0.3916,0.3898,0.391,1417210.0],["1985-06-26",0.3922,0.3945,0.3904,0.3939,1924037.0],["1985-06-27",0.3951,0.3975,0.3945,0.3969,2993299.0],["1985-06-28",0.3981,0.4011,0.3957,0.4011,3531902.0],["1985-07-01",0.4035,0.4059,0.4017,0.4053,1788989.0],["1985-07-02",0.4059,0.4071,0.4047,0.4053,16507632.0],["1985-07-03",0.4077,0.4089,0.4064,0.4077,1582445.0],["1985-07-05",0.4083,0.4095,0.4077,0.4083,1058141.0],["1985-07-08",0.4083,0.4095,0.4077,0.4095,1960579.0],["1985-07-09",0.4095,0.4107,0.4083,0.4089,845242.0],["1985-07-10",0.4101,0.4144,0.4095,0.4126,2046374.0],["1985-07-11",0.4126,0.4187,0.4126,0.4174,2108338.0],["1985-07-12",0.4187,0.4266,0.4181,0.4266,1653941.0],["1985-07-15",0.4266,0.4315,0.4266,0.4303,1877962.0],["1985-07-16",0.4303,0.4321,0.4291,0.4303,1928803.0],["1985-07-17",0.4309,0.4327,0.4291,0.4297,2030486.0],["1985-07-18",0.4278,0.4284,0.4217,0.4242,2163946.0],["1985-07-19",0.4193,0.4217,0.4156,0.4156,4299293.0],["1985-07-22",0.4156,0.4174,0.4095,0.4101,4264339.0],["1985-07-23",0.4101,0.4107,0.3918,0.3948,4037141.0],["1985-07-24",0.3985,0.3997,0.3924,0.3948,3500126.0],["1985-07-25",0.3954,0.3961,0.3936,0.3942,1680950.0],["1985-07-26",0.3936,0.3973,0.3912,0.3961,2777222.0],["1985-07-29",0.3961,0.3961,0.393,0.3936,2859840.0],["1985-07-30",0.3924,0.3973,0.3918,0.3973,1377490.0],["1985-07-31",0.3973,0.3991,0.3961,0.3979,2394322.0],["1985-08-01",0.3979,0.4046,0.3979,0.4028,2275162.0],["1985-08-02",0.4028,0.4028,0.3942,0.3948,8509613.0],["1985-08-05",0.3967,0.3967,0.3918,0.3918,1576090.0],["1985-08-06",0.3924,0.3936,0.3863,0.3863,1981234.0],["1985-08-07",0.385,0.3875,0.3826,0.3857,1911326.0],["1985-08-08",0.3869,0.4034,0.3863,0.3961,1255152.0],["1985-08-09",0.3979,0.3985,0.3942,0.3967,1604688.0],["1985-08-12",0.3954,0.3961,0.3942,0.3948,757858.0],["1985-08-13",0.3961,0.3985,0.3948,0.3967,865896.0],["1985-08-14",0.3961,0.3997,0.3961,0.3985,695894.0],["1985-08-15",0.3991,0.3997,0.3967,0.3991,738792.0],["1985-08-16",0.3979,0.3991,0.3973,0.3973,637109.0],["1985-08-19",0.3967,0.3985,0.3967,0.3979,409910.0],["1985-08-20",0.3985,0.4022,0.3979,0.4003,802344.0],["1985-08-21",0.4009,0.4034,0.4009,0.4028,1480762.0],["1985-08-22",0.404,0.4052,0.4022,0.4034,3077506.0],["1985-08-23",0.4034,0.4034,0.4003,0.4009,926270.0],["1985-08-26",0.4022,0.4022,0.3997,0.4009,1118515.0],["1985-08-27",0.4009,0.4052,0.4009,0.4052,953280.0],["1985-08-28",0.4052,0.4071,0.404,0.4058,708605.0],["1985-08-29",0.4052,0.4058,0.4028,0.404,724493.0],["1985-08-30",0.404,0.404,0.3991,0.4009,1641230.0],["1985-09-03",0.4003,0.4016,0.3991,0.4009,591034.0],["1985-09-04",0.4003,0.4016,0.3991,0.4009,1012066.0],["1985-09-05",0.4016,0.4016,0.3973,0.3973,1248797.0],["1985-09-06",0.3973,0.4009,0.3973,0.4003,1288517.0],["1985-09-09",0.4009,0.4009,0.3997,0.3997,630754.0],["1985-09-10",0.3997,0.4003,0.3912,0.3912,1129637.0],["1985-09-11",0.3912,0.3918,0.385,0.3863,1404499.0],["1985-09-12",0.3875,0.3875,0.3789,0.3814,1595155.0],["1985-09-13",0.382,0.382,0.3765,0.3795,969168.0],["1985-09-16",0.3808,0.3826,0.3789,0.382,1113749.0],["1985-09-17",0.382,0.3857,0.3802,0.3857,2178245.0],["1985-09-18",0.3857,0.3863,0.3832,0.3857,1205899.0],["1985-09-19",0.3844,0.3924,0.3844,0.3918,1013654.0],["1985-09-20",0.3936,0.3948,0.3905,0.3905,2067029.0],["1985-09-23",0.393,0.3948,0.3906,0.3918,2632642.0],["1985-09-24",0.393,0.3942,0.3912,0.3912,1231320.0],["1985-09-25",0.3918,0.3918,0.3826,0.3826,1294872.0],["1985-09-26",0.3814,0.3826,0.3789,0.3808,622810.0],["1985-09-30",0.382,0.3832,0.3795,0.3814,659352.0],["1985-10-01",0.3814,0.3881,0.3789,0.3881,959635.0],["1985-10-02",0.3869,0.3881,0.385,0.3857,8714568.0],["1985-10-03",0.3857,0.3869,0.3838,0.3857,10610006.0],["1985-10-04",0.3856,0.3881,0.3843,0.3856,2386378.0],["1985-10-07",0.385,0.3856,0.3825,0.3837,1663474.0],["1985-10-08",0.3837,0.3862,0.3837,0.3856,851597.0],["1985-10-09",0.3862,0.3862,0.3843,0.385,1064496.0],["1985-10-10",0.3862,0.3862,0.3843,0.3862,846830.0],["1985-10-11",0.3862,0.3887,0.385,0.3887,2067029.0],["1985-10-14",0.3868,0.39,0.3868,0.39,1061318.0],["1985-10-15",0.3906,0.3919,0.3887,0.3894,2257685.0],["1985-10-16",0.3906,0.3919,0.3875,0.3894,2774045.0],["1985-10-17",0.3894,0.3894,0.3843,0.385,1736558.0],["1985-10-18",0.3856,0.3862,0.3787,0.3799,1865251.0],["1985-10-21",0.3806,0.3831,0.3787,0.3831,1822354.0],["1985-10-22",0.3831,0.3894,0.3818,0.3862,1580856.0],["1985-10-23",0.3862,0.3906,0.385,0.3906,2762923.0],["1985-10-24",0.39,0.3912,0.3881,0.3887,1418798.0],["1985-10-25",0.3894,0.3894,0.3868,0.3868,1990766.0],["1985-10-28",0.3875,0.39,0.3862,0.39,3849662.0],["1985-10-29",0.39,0.3962,0.3894,0.3944,3660595.0],["1985-10-30",0.3931,0.3969,0.3925,0.395,2237030.0],["1985-10-31",0.3944,0.395,0.39,0.3919,1931981.0],["1985-11-01",0.3931,0.3956,0.39,0.3956,2951990.0],["1985-11-04",0.3969,0.3969,0.3931,0.395,2278339.0],["1985-11-05",0.3937,0.395,0.3912,0.3937,2210021.0],["1985-11-06",0.395,0.3956,0.3937,0.395,4998365.0],["1985-11-07",0.3956,0.3962,0.3931,0.3956,2373667.0],["1985-11-08",0.395,0.4031,0.395,0.4013,4043496.0],["1985-11-11",0.4013,0.4057,0.3994,0.4057,6682493.0],["1985-11-12",0.4057,0.41,0.4031,0.4088,4866494.0],["1985-11-13",0.4088,0.4088,0.405,0.4063,1372723.0],["1985-11-14",0.4075,0.4075,0.405,0.4063,956458.0],["1985-11-15",0.405,0.4069,0.4,0.4,4027608.0],["1985-11-18",0.4,0.4006,0.3969,0.3981,2109926.0],["1985-11-19",0.3988,0.4,0.3981,0.4,2032075.0],["1985-11-20",0.4,0.4006,0.3981,0.3988,1460107.0],["1985-11-21",0.4,0.4013,0.3981,0.3994,3163301.0],["1985-11-22",0.4006,0.4013,0.3994,0.4,3203021.0],["1985-11-25",0.4006,0.4019,0.3988,0.4,2022542.0],["1985-11-26",0.4013,0.4019,0.4,0.4013,1987589.0],["1985-11-27",0.4013,0.4025,0.3994,0.4019,2936102.0],["1985-11-29",0.4019,0.4025,0.3981,0.4025,3056851.0],["1985-12-02",0.4031,0.4031,0.3981,0.3988,1256741.0],["1985-12-03",0.4,0.4006,0.3969,0.3975,1925626.0],["1985-12-04",0.3988,0.4013,0.3975,0.4006,5084160.0],["1985-12-05",0.4038,0.4057,0.4019,0.4044,8015496.0],["1985-12-06",0.4038,0.4063,0.4019,0.4057,2791522.0],["1985-12-09",0.405,0.41,0.4044,0.4088,3862373.0],["1985-12-10",0.4088,0.4176,0.4088,0.4157,4156301.0],["1985-12-11",0.4157,0.4213,0.4151,0.4207,5633885.0],["1985-12-12",0.4201,0.422,0.4176,0.4182,2461051.0],["1985-12-13",0.4201,0.4245,0.4188,0.4238,3338069.0],["1985-12-16",0.4238,0.432,0.4238,0.4295,3781344.0],["1985-12-17",0.4307,0.4307,0.4263,0.4263,2797877.0],["1985-12-18",0.4263,0.4307,0.4251,0.4276,4764811.0],["1985-12-19",0.4276,0.4276,0.4251,0.4257,2370490.0],["1985-12-20",0.4245,0.4276,0.422,0.4276,3895738.0],["1985-12-23",0.427,0.4276,0.4238,0.4238,2251330.0],["1985-12-24",0.4238,0.4257,0.422,0.4226,3355546.0],["1985-12-26",0.4226,0.4226,0.4194,0.4213,1460107.0],["1985-12-27",0.4213,0.4251,0.4213,0.4238,926270.0],["1985-12-30",0.4245,0.4251,0.4207,0.4251,2211610.0],["1985-12-31",0.4251,0.4307,0.4238,0.4289,2403854.0],["1986-01-02",0.4301,0.4301,0.4251,0.4276,3215731.0],["1986-01-03",0.4263,0.4307,0.4263,0.4301,9659904.0],["1986-01-06",0.4313,0.4345,0.4307,0.4313,9861682.0],["1986-01-07",0.4313,0.4371,0.4313,0.4365,1755624.0],["1986-01-08",0.4365,0.4371,0.4243,0.4255,2901149.0],["1986-01-09",0.4204,0.4204,0.4108,0.4146,4073683.0],["1986-01-10",0.4159,0.4178,0.4146,0.4159,2758157.0],["1986-01-13",0.4172,0.4172,0.4133,0.4133,2356190.0],["1986-01-14",0.4108,0.4121,0.4082,0.4082,2651707.0],["1986-01-15",0.4082,0.4095,0.4056,0.4095,2545258.0],["1986-01-16",0.4082,0.4127,0.4056,0.4114,5673605.0],["1986-01-17",0.4127,0.4133,0.4095,0.4121,1385434.0],["1986-01-20",0.4121,0.4121,0.4101,0.4121,2016187.0],["1986-01-21",0.4108,0.4133,0.4095,0.4114,3570034.0],["1986-01-22",0.4114,0.4153,0.4114,0.414,2886850.0],["1986-01-23",0.4127,0.4159,0.4121,0.4159,1815998.0],["1986-01-24",0.4146,0.4191,0.4133,0.4191,2853485.0],["1986-01-27",0.4198,0.4249,0.4185,0.4249,1781045.0],["1986-01-28",0.4275,0.4416,0.4268,0.4397,2235442.0],["1986-01-29",0.4409,0.4454,0.439,0.439,2476939.0],["1986-01-30",0.4397,0.4397,0.4326,0.4345,1124870.0],["1986-01-31",0.4358,0.4397,0.4345,0.4384,4211909.0],["1986-02-03",0.4384,0.4397,0.4371,0.4397,1976467.0],["1986-02-04",0.4416,0.4416,0.4377,0.4403,1496650.0],["1986-02-05",0.4397,0.4416,0.439,0.4416,1054963.0],["1986-02-06",0.4416,0.4422,0.4377,0.4403,1447397.0],["1986-02-07",0.4403,0.4403,0.4365,0.4377,2198899.0],["1986-02-10",0.4377,0.4384,0.4345,0.4365,2611987.0],["1986-02-11",0.4352,0.4358,0.4332,0.4352,2200488.0],["1986-02-12",0.4345,0.4377,0.4345,0.4377,1754035.0],["1986-02-13",0.439,0.4409,0.4377,0.4397,1588800.0],["1986-02-14",0.4409,0.4448,0.4403,0.4442,3094982.0],["1986-02-18",0.4442,0.4538,0.4429,0.4531,3809942.0],["1986-02-19",0.4519,0.4531,0.4435,0.4435,3639941.0],["1986-02-20",0.4435,0.4474,0.4422,0.4474,2314882.0],["1986-02-21",0.448,0.4531,0.448,0.4525,3439752.0],["1986-02-24",0.4531,0.4551,0.4512,0.4551,3490594.0],["1986-02-25",0.4557,0.4557,0.4474,0.448,1037486.0],["1986-02-26",0.4493,0.4519,0.4474,0.4493,1857307.0],["1986-02-27",0.4493,0.4519,0.4486,0.4506,3212554.0],["1986-02-28",0.4512,0.4531,0.4326,0.4531,3789288.0],["1986-03-03",0.4544,0.4557,0.4519,0.4544,2183011.0],["1986-03-04",0.4551,0.4634,0.4551,0.4596,3919570.0],["1986-03-05",0.4596,0.4621,0.4583,0.4621,1706371.0],["1986-03-06",0.4608,0.4685,0.4608,0.4685,3895738.0],["1986-03-07",0.4692,0.4788,0.4692,0.4788,3314237.0],["1986-03-10",0.4801,0.4801,0.475,0.4756,2675539.0],["1986-03-11",0.4769,0.4827,0.4737,0.4814,2907504.0],["1986-03-12",0.4814,0.4897,0.4801,0.4839,2720026.0],["1986-03-13",0.4846,0.4865,0.4801,0.482,3330125.0],["1986-03-14",0.4827,0.4839,0.4737,0.4833,5749867.0],["1986-03-17",0.4833,0.4833,0.4724,0.4762,2723203.0],["1986-03-18",0.4756,0.4775,0.4743,0.4756,5471827.0],["1986-03-19",0.475,0.4756,0.4692,0.4698,2700960.0],["1986-03-20",0.4692,0.4718,0.4673,0.4692,2658062.0],["1986-03-21",0.4692,0.4705,0.4673,0.4673,3854429.0],["1986-03-24",0.4685,0.4718,0.4673,0.4718,2127403.0],["1986-03-25",0.4679,0.4692,0.4673,0.4685,4075272.0],["1986-03-26",0.4698,0.4724,0.4685,0.4711,2375256.0],["1986-03-27",0.4724,0.4762,0.4724,0.4737,2268806.0],["1986-03-31",0.475,0.4782,0.4737,0.4769,1993944.0],["1986-04-01",0.475,0.4801,0.4743,0.4795,5327246.0],["1986-04-02",0.4788,0.4827,0.4769,0.4814,3309470.0],["1986-04-03",0.482,0.4878,0.4795,0.4833,3902093.0],["1986-04-04",0.478,0.4944,0.478,0.478,7406986.0],["1986-04-07",0.4767,0.4767,0.4701,0.4715,2189366.0],["1986-04-08",0.478,0.4833,0.4636,0.4813,4787054.0],["1986-04-09",0.4826,0.4859,0.4774,0.4787,1769923.0],["1986-04-10",0.48,0.482,0.476,0.48,2414976.0],["1986-04-11",0.4787,0.4806,0.4754,0.4767,3033019.0],["1986-04-14",0.4767,0.4806,0.4741,0.48,2043197.0],["1986-04-15",0.4787,0.4813,0.4774,0.4806,1081973.0],["1986-04-16",0.4846,0.4938,0.4833,0.4931,2362546.0],["1986-04-17",0.4931,0.4957,0.4859,0.4859,3131525.0],["1986-04-18",0.4846,0.4852,0.478,0.4793,4950701.0],["1986-04-21",0.4774,0.48,0.476,0.4793,3222086.0],["1986-04-22",0.48,0.4833,0.4793,0.4806,5389210.0],["1986-04-23",0.478,0.4833,0.4774,0.48,3107693.0],["1986-04-24",0.4793,0.4833,0.4793,0.4833,3400032.0],["1986-04-25",0.4839,0.4866,0.4826,0.4859,2767690.0],["1986-04-28",0.4885,0.4892,0.4859,0.4872,3237974.0],["1986-04-29",0.4872,0.4879,0.4806,0.4839,2818531.0],["1986-04-30",0.4826,0.4846,0.478,0.482,4070506.0],["1986-05-01",0.4813,0.4826,0.48,0.482,4176955.0],["1986-05-02",0.4826,0.4839,0.476,0.478,2365723.0],["1986-05-05",0.4793,0.482,0.4774,0.4806,1558613.0],["1986-05-06",0.482,0.482,0.478,0.4806,2278339.0],["1986-05-07",0.4806,0.4813,0.4793,0.4806,3028253.0],["1986-05-08",0.482,0.4885,0.4813,0.4852,1129637.0],["1986-05-09",0.4852,0.4872,0.4839,0.4866,1426742.0],["1986-05-12",0.4879,0.4951,0.4872,0.4951,1436275.0],["1986-05-13",0.499,0.5017,0.4951,0.4957,2804232.0],["1986-05-14",0.4957,0.501,0.4951,0.5003,2302171.0],["1986-05-15",0.5003,0.5003,0.4951,0.4951,2515070.0],["1986-05-16",0.4951,0.4951,0.4872,0.4918,1139170.0],["1986-05-19",0.4912,0.4938,0.4905,0.4925,942158.0],["1986-05-20",0.4918,0.5017,0.4918,0.4984,1069262.0],["1986-05-21",0.499,0.501,0.4984,0.499,1169357.0],["1986-05-22",0.5003,0.5148,0.5003,0.5148,1908149.0],["1986-05-23",0.5135,0.5174,0.5095,0.5122,2210021.0],["1986-05-27",0.5115,0.5122,0.5089,0.5095,950102.0],["1986-05-28",0.5082,0.5187,0.5082,0.5161,3619286.0],["1986-05-29",0.5168,0.5187,0.5154,0.5181,3679661.0],["1986-05-30",0.5187,0.5253,0.5161,0.524,2653296.0],["1986-06-02",0.5227,0.5253,0.5207,0.5233,1900205.0],["1986-06-03",0.5214,0.5253,0.5207,0.5246,2060674.0],["1986-06-04",0.5246,0.5246,0.5187,0.52,1660296.0],["1986-06-05",0.5214,0.5214,0.5161,0.52,1027954.0],["1986-06-06",0.5214,0.522,0.5187,0.52,931037.0],["1986-06-09",0.52,0.52,0.5036,0.5069,4294526.0],["1986-06-10",0.5069,0.5069,0.4997,0.5017,1798522.0],["1986-06-11",0.5003,0.5076,0.499,0.5076,1714315.0],["1986-06-12",0.5069,0.5082,0.5036,0.5049,1086739.0],["1986-06-13",0.5049,0.5108,0.5043,0.5108,2298994.0],["1986-06-16",0.5187,0.5227,0.5174,0.52,3784522.0],["1986-06-17",0.52,0.52,0.5174,0.5187,861130.0],["1986-06-18",0.5187,0.5214,0.5168,0.5207,1649174.0],["1986-06-19",0.5207,0.5253,0.52,0.5233,5365378.0],["1986-06-20",0.5233,0.5371,0.522,0.5371,6353611.0],["1986-06-23",0.5371,0.5384,0.5332,0.5378,1517304.0],["1986-06-24",0.5391,0.5489,0.5384,0.5463,2279928.0],["1986-06-25",0.547,0.5555,0.5463,0.5535,1912915.0],["1986-06-26",0.5568,0.5608,0.5555,0.5594,2654885.0],["1986-06-27",0.5594,0.5647,0.5594,0.564,1952635.0],["1986-06-30",0.5647,0.5765,0.5647,0.5752,4116581.0],["1986-07-01",0.5529,0.5548,0.5365,0.5384,9796541.0],["1986-07-02",0.5437,0.5509,0.543,0.5463,11472725.0],["1986-07-03",0.549,0.5523,0.5456,0.551,6612586.0],["1986-07-07",0.551,0.5516,0.5416,0.5456,2284694.0],["1986-07-08",0.5429,0.5436,0.5389,0.5396,4729858.0],["1986-07-09",0.5396,0.5443,0.5362,0.5443,1215432.0],["1986-07-10",0.5469,0.5577,0.5463,0.5557,2063851.0],["1986-07-11",0.557,0.5617,0.5563,0.557,2815354.0],["1986-07-14",0.5583,0.559,0.5523,0.553,2279928.0],["1986-07-15",0.553,0.5543,0.5402,0.5402,6542678.0],["1986-07-16",0.5376,0.5416,0.5342,0.5416,4777522.0],["1986-07-17",0.5443,0.549,0.5423,0.5483,2904326.0],["1986-07-18",0.5496,0.5577,0.5449,0.553,3676483.0],["1986-07-21",0.5543,0.5577,0.551,0.5557,3048907.0],["1986-07-22",0.5563,0.559,0.555,0.5583,4014898.0],["1986-07-23",0.5597,0.5617,0.5577,0.561,10590941.0],["1986-07-24",0.561,0.5624,0.5577,0.5583,2780400.0],["1986-07-25",0.5583,0.559,0.555,0.5577,2394322.0],["1986-07-28",0.5603,0.5617,0.555,0.559,4594810.0],["1986-07-29",0.559,0.559,0.5536,0.555,3261806.0],["1986-07-30",0.5536,0.5603,0.5536,0.559,1571323.0],["1986-07-31",0.5597,0.5624,0.5583,0.5603,1935158.0],["1986-08-01",0.5617,0.5657,0.5597,0.5617,4501070.0],["1986-08-04",0.5603,0.5657,0.5583,0.5624,1094683.0],["1986-08-05",0.5624,0.563,0.5577,0.559,3604987.0],["1986-08-06",0.559,0.5624,0.5563,0.5597,2818531.0],["1986-08-07",0.5597,0.563,0.5583,0.5624,2820120.0],["1986-08-08",0.5624,0.563,0.5603,0.561,873840.0],["1986-08-11",0.561,0.5724,0.561,0.5711,1655530.0],["1986-08-12",0.5738,0.5778,0.5711,0.5778,3080683.0],["1986-08-13",0.5778,0.5825,0.5764,0.5811,1862074.0],["1986-08-14",0.5825,0.5845,0.5805,0.5845,1666651.0],["1986-08-15",0.5845,0.5872,0.5825,0.5865,867485.0],["1986-08-18",0.5865,0.5945,0.5831,0.5945,1922448.0],["1986-08-19",0.5952,0.5979,0.5905,0.5959,1474406.0],["1986-08-20",0.6006,0.6126,0.6006,0.6086,6750811.0],["1986-08-21",0.6093,0.6133,0.6086,0.6133,1809643.0],["1986-08-22",0.6133,0.616,0.6106,0.6113,2156002.0],["1986-08-25",0.6126,0.6126,0.6086,0.6093,1828709.0],["1986-08-26",0.6093,0.6187,0.6093,0.6153,2319648.0],["1986-08-27",0.618,0.624,0.616,0.6207,2743858.0],["1986-08-28",0.6213,0.622,0.6167,0.6187,2156002.0],["1986-08-29",0.6187,0.6213,0.6173,0.6213,2557968.0],["1986-09-02",0.6213,0.6234,0.6066,0.6153,2996477.0],["1986-09-03",0.6113,0.6153,0.6079,0.6093,1391789.0],["1986-09-04",0.6093,0.6187,0.6079,0.6167,4856962.0],["1986-09-05",0.6193,0.622,0.6039,0.6039,6226507.0],["1986-09-08",0.6046,0.6046,0.5965,0.5965,3981533.0],["1986-09-09",0.5952,0.6032,0.5945,0.5999,2885261.0],["1986-09-10",0.6006,0.6019,0.5925,0.5965,1576090.0],["1986-09-11",0.5965,0.5965,0.559,0.5684,5098459.0],["1986-09-12",0.5711,0.5724,0.5469,0.549,8668493.0],["1986-09-15",0.5543,0.5563,0.549,0.5563,6469594.0],["1986-09-16",0.5563,0.557,0.549,0.557,3878261.0],["1986-09-17",0.5557,0.565,0.5523,0.563,3396854.0],["1986-09-18",0.5637,0.5664,0.5617,0.563,1955813.0],["1986-09-19",0.5637,0.5671,0.5617,0.5671,3360312.0],["1986-09-22",0.5684,0.5778,0.5637,0.5778,2928158.0],["1986-09-23",0.5791,0.5818,0.5738,0.5791,2159179.0],["1986-09-24",0.5791,0.5845,0.5791,0.5825,2640586.0],["1986-09-25",0.5825,0.5825,0.5657,0.5677,3352368.0],["1986-09-26",0.5677,0.5731,0.5664,0.5697,1483939.0],["1986-09-29",0.5691,0.5697,0.5644,0.5684,1928803.0],["1986-09-30",0.5684,0.5691,0.5671,0.5684,1795344.0],["1986-10-01",0.5704,0.5825,0.5684,0.5818,2043197.0],["1986-10-02",0.5818,0.5851,0.5811,0.5851,4637707.0],["1986-10-03",0.5885,0.5932,0.5845,0.5925,8426995.0],["1986-10-06",0.5911,0.5973,0.5911,0.5911,5646595.0],["1986-10-07",0.5911,0.5932,0.5857,0.5863,1059730.0],["1986-10-08",0.5863,0.5904,0.5836,0.5884,1135992.0],["1986-10-09",0.587,0.5891,0.5857,0.5857,3231619.0],["1986-10-10",0.5857,0.5891,0.5857,0.5877,929448.0],["1986-10-13",0.5863,0.5863,0.5822,0.585,1164590.0],["1986-10-14",0.585,0.5863,0.5822,0.5829,1946280.0],["1986-10-15",0.5829,0.5843,0.5809,0.5843,1128048.0],["1986-10-16",0.585,0.5884,0.5822,0.587,2238619.0],["1986-10-17",0.5863,0.5863,0.5822,0.5843,1217021.0],["1986-10-20",0.5843,0.5843,0.5754,0.5781,2071795.0],["1986-10-21",0.5768,0.5781,0.5699,0.5761,2540491.0],["1986-10-22",0.5761,0.5768,0.574,0.574,2430864.0],["1986-10-23",0.5754,0.5781,0.5727,0.5768,2151235.0],["1986-10-24",0.5754,0.5768,0.5747,0.5747,1182067.0],["1986-10-27",0.5754,0.5768,0.572,0.5747,1957402.0],["1986-10-28",0.5733,0.574,0.5713,0.5727,3790877.0],["1986-10-29",0.5727,0.574,0.5699,0.574,2063851.0],["1986-10-30",0.5809,0.5863,0.5788,0.585,4167422.0],["1986-10-31",0.5836,0.5863,0.5822,0.5863,1223376.0],["1986-11-03",0.585,0.5863,0.5829,0.5857,1475995.0],["1986-11-04",0.5843,0.585,0.5795,0.5843,2210021.0],["1986-11-05",0.5829,0.5877,0.5802,0.5877,2033664.0],["1986-11-06",0.5877,0.5891,0.585,0.587,1576090.0],["1986-11-07",0.585,0.587,0.5836,0.5843,1653941.0],["1986-11-10",0.5829,0.585,0.5822,0.5843,1979645.0],["1986-11-11",0.5836,0.5857,0.5836,0.5843,1199544.0],["1986-11-12",0.585,0.5863,0.5843,0.5857,1394966.0],["1986-11-13",0.5857,0.5898,0.585,0.5863,3314237.0],["1986-11-14",0.5857,0.5884,0.5836,0.5884,3511248.0],["1986-11-17",0.587,0.5966,0.5863,0.5939,1984411.0],["1986-11-18",0.5939,0.5952,0.5863,0.5863,2472173.0],["1986-11-19",0.5843,0.587,0.5822,0.5843,2845541.0],["1986-11-20",0.5857,0.5918,0.585,0.5898,2303760.0],["1986-11-21",0.5904,0.6062,0.5891,0.6041,3481061.0],["1986-11-24",0.6041,0.6096,0.6021,0.6068,2812176.0],["1986-11-25",0.6068,0.6109,0.6034,0.6089,2813765.0],["1986-11-26",0.6075,0.6089,0.6055,0.6082,2559557.0],["1986-11-28",0.6068,0.6123,0.6062,0.6116,803933.0],["1986-12-01",0.6103,0.6116,0.6027,0.6116,2877317.0],["1986-12-02",0.6123,0.6355,0.6116,0.6355,4148357.0],["1986-12-03",0.6342,0.6342,0.626,0.628,2577034.0],["1986-12-04",0.6273,0.6301,0.626,0.6273,2286283.0],["1986-12-05",0.626,0.6308,0.6246,0.626,2936102.0],["1986-12-08",0.626,0.6301,0.6246,0.628,2545258.0],["1986-12-09",0.6294,0.6294,0.6219,0.626,2421331.0],["1986-12-10",0.626,0.6287,0.6253,0.6287,3743213.0],["1986-12-11",0.626,0.6267,0.615,0.6171,2845541.0],["1986-12-12",0.6178,0.6178,0.6123,0.6123,1674595.0],["1986-12-15",0.6096,0.6144,0.6027,0.6144,1939925.0],["1986-12-16",0.6144,0.6226,0.6103,0.6219,4574155.0],["1986-12-17",0.6191,0.6212,0.6185,0.6191,2176656.0],["1986-12-18",0.6226,0.6226,0.6144,0.6164,8492136.0],["1986-12-19",0.6164,0.6246,0.6109,0.6246,6315480.0],["1986-12-22",0.6219,0.6246,0.6178,0.6212,2422920.0],["1986-12-23",0.6267,0.6301,0.6219,0.6226,2988533.0],["1986-12-24",0.6239,0.6253,0.6219,0.6246,1333003.0],["1986-12-26",0.6246,0.6253,0.6232,0.6246,594211.0],["1986-12-29",0.6246,0.6246,0.6171,0.6205,1310760.0],["1986-12-30",0.6191,0.6191,0.6123,0.6144,1425154.0],["1986-12-31",0.6144,0.6191,0.6123,0.6137,2740680.0],["1987-01-02",0.6144,0.6246,0.613,0.6239,12885168.0],["1987-01-05",0.6281,0.6378,0.6281,0.6364,3840130.0],["1987-01-06",0.6371,0.6371,0.6322,0.635,3349190.0],["1987-01-07",0.6336,0.6378,0.6329,0.635,1078795.0],["1987-01-08",0.6371,0.6371,0.6329,0.6357,1671418.0],["1987-01-09",0.6357,0.6371,0.6336,0.6364,1617398.0],["1987-01-12",0.6371,0.6399,0.635,0.6385,1677773.0],["1987-01-13",0.6392,0.6489,0.6371,0.6469,8430173.0],["1987-01-14",0.6476,0.6503,0.6441,0.6503,2009832.0],["1987-01-15",0.6496,0.6503,0.6448,0.6476,2354602.0],["1987-01-16",0.6462,0.6559,0.6448,0.6559,3079094.0],["1987-01-19",0.6545,0.6566,0.6496,0.6566,1936747.0],["1987-01-20",0.658,0.6594,0.6559,0.6594,2583389.0],["1987-01-21",0.658,0.6622,0.6573,0.658,3460406.0],["1987-01-22",0.6566,0.6726,0.6552,0.6698,4256395.0],["1987-01-23",0.6754,0.6838,0.6643,0.6761,7750166.0],["1987-01-26",0.6726,0.6754,0.6636,0.6636,2035253.0],["1987-01-27",0.6657,0.6691,0.6629,0.6629,4273872.0],["1987-01-28",0.6629,0.6691,0.658,0.6622,6013608.0],["1987-01-29",0.6629,0.6657,0.6462,0.6483,2365723.0],["1987-01-30",0.6469,0.651,0.6427,0.6496,1558613.0],["1987-02-02",0.651,0.6587,0.6496,0.6559,2734325.0],["1987-02-03",0.6573,0.6615,0.6552,0.6559,1744502.0],["1987-02-04",0.6566,0.658,0.6538,0.6545,2289461.0],["1987-02-05",0.6545,0.6573,0.6434,0.6483,3160123.0],["1987-02-06",0.6469,0.651,0.6392,0.6406,2492827.0],["1987-02-09",0.6392,0.6392,0.6281,0.6322,3401621.0],["1987-02-10",0.6295,0.6364,0.6141,0.6253,4041907.0],["1987-02-11",0.6239,0.6322,0.6239,0.6322,3385733.0],["1987-02-12",0.6308,0.6315,0.6197,0.6211,2038430.0],["1987-02-13",0.6197,0.6322,0.6162,0.6253,3636763.0],["1987-02-17",0.6253,0.6308,0.6239,0.6274,4205554.0],["1987-02-18",0.6295,0.635,0.6295,0.635,2627875.0],["1987-02-19",0.6357,0.6399,0.6343,0.6364,2335536.0],["1987-02-20",0.635,0.642,0.635,0.6406,2044786.0],["1987-02-23",0.6441,0.6462,0.6385,0.6448,1574501.0],["1987-02-24",0.6448,0.6462,0.642,0.6427,894494.0],["1987-02-25",0.6413,0.6462,0.6406,0.6427,1129637.0],["1987-02-26",0.6441,0.6441,0.6385,0.6413,1496650.0],["1987-02-27",0.6406,0.6476,0.6406,0.6476,3665362.0],["1987-03-02",0.6476,0.6503,0.6441,0.6441,1860485.0],["1987-03-03",0.6441,0.6476,0.642,0.6441,2473762.0],["1987-03-04",0.6441,0.6455,0.6406,0.6434,961224.0],["1987-03-05",0.6448,0.6455,0.6434,0.6448,1428331.0],["1987-03-06",0.6434,0.6448,0.6413,0.6434,2948813.0],["1987-03-09",0.6413,0.6427,0.6371,0.6406,2122637.0],["1987-03-10",0.6413,0.6448,0.6406,0.6441,5096870.0],["1987-03-11",0.6448,0.6476,0.6378,0.6476,3987888.0],["1987-03-12",0.6476,0.6517,0.6462,0.6496,2127403.0],["1987-03-13",0.6496,0.6517,0.6483,0.6483,851597.0],["1987-03-16",0.6469,0.6483,0.6427,0.6469,1809643.0],["1987-03-17",0.6455,0.6476,0.6448,0.6469,1367957.0],["1987-03-18",0.6434,0.6469,0.642,0.6455,5811830.0],["1987-03-19",0.6441,0.6496,0.6441,0.6483,2032075.0],["1987-03-20",0.6517,0.6594,0.6496,0.6594,2491238.0],["1987-03-23",0.6587,0.6643,0.6566,0.6615,2600866.0],["1987-03-24",0.6601,0.665,0.6566,0.6615,3531902.0],["1987-03-25",0.6601,0.6601,0.6559,0.6594,1801699.0],["1987-03-26",0.6601,0.6601,0.6531,0.6545,1634875.0],["1987-03-27",0.6531,0.6573,0.6483,0.6545,2499182.0],["1987-03-30",0.642,0.6503,0.6399,0.6483,3427042.0],["1987-03-31",0.6483,0.6559,0.6483,0.6524,2705726.0],["1987-04-01",0.651,0.6517,0.6434,0.6469,7176610.0],["1987-04-02",0.6469,0.6483,0.6434,0.6455,2025720.0],["1987-04-03",0.6455,0.6538,0.6267,0.6531,4845840.0],["1987-04-06",0.6577,0.6598,0.6549,0.6563,3110870.0],["1987-04-07",0.6563,0.6591,0.6463,0.6463,2602454.0],["1987-04-08",0.6478,0.6485,0.6328,0.6357,2367312.0],["1987-04-09",0.6371,0.6378,0.6236,0.625,3514426.0],["1987-04-10",0.6165,0.6179,0.6115,0.6137,3522370.0],["1987-04-13",0.608,0.6115,0.5909,0.5938,6731746.0],["1987-04-14",0.5824,0.5852,0.5739,0.5789,5797531.0],["1987-04-15",0.5838,0.5924,0.5838,0.5874,5212853.0],["1987-04-16",0.5902,0.6016,0.5888,0.5995,2624698.0],["1987-04-20",0.598,0.603,0.5966,0.603,4645651.0],["1987-04-21",0.6016,0.6122,0.5995,0.6066,4127702.0],["1987-04-22",0.608,0.6108,0.6002,0.603,8101291.0],["1987-04-23",0.603,0.6051,0.6002,0.603,2394322.0],["1987-04-24",0.6016,0.6016,0.5916,0.5931,2764512.0],["1987-04-27",0.5931,0.5952,0.5824,0.5895,4211909.0],["1987-04-28",0.5895,0.598,0.5895,0.5938,2475350.0],["1987-04-29",0.5966,0.6009,0.5931,0.5931,1514126.0],["1987-04-30",0.5945,0.6122,0.5938,0.6108,4575744.0],["1987-05-01",0.6094,0.6165,0.6073,0.6165,1495061.0],["1987-05-04",0.6158,0.625,0.6151,0.6208,3333302.0],["1987-05-05",0.6243,0.63,0.6229,0.63,4645651.0],["1987-05-06",0.6314,0.6364,0.6279,0.6321,2500771.0],["1987-05-07",0.6293,0.6314,0.6257,0.6279,1504594.0],["1987-05-08",0.6279,0.6328,0.6243,0.625,1879550.0],["1987-05-11",0.6264,0.6399,0.6165,0.6172,3214142.0],["1987-05-12",0.6186,0.6243,0.6165,0.6215,2238619.0],["1987-05-13",0.6222,0.6222,0.6151,0.6201,1971701.0],["1987-05-14",0.6215,0.6215,0.6144,0.6165,1180478.0],["1987-05-15",0.6122,0.6122,0.5995,0.603,1936747.0],["1987-05-18",0.6044,0.6044,0.5895,0.598,3029842.0],["1987-05-19",0.598,0.6002,0.5781,0.5781,2383200.0],["1987-05-20",0.576,0.5781,0.5682,0.5682,3171245.0],["1987-05-21",0.5718,0.5789,0.5661,0.5675,2349835.0],["1987-05-22",0.5725,0.5824,0.5718,0.5824,2286283.0],["1987-05-26",0.6137,0.6137,0.5796,0.6137,2032605.0],["1987-05-27",0.6094,0.6201,0.6073,0.6179,2402266.0],["1987-05-28",0.6222,0.6286,0.6137,0.6222,2824357.0],["1987-05-29",0.6307,0.6392,0.6264,0.635,1560202.0],["1987-06-01",0.6392,0.6435,0.6286,0.635,1752976.0],["1987-06-02",0.635,0.6392,0.6222,0.6264,1752446.0],["1987-06-03",0.6307,0.6392,0.6286,0.6392,1193718.0],["1987-06-04",0.6392,0.6456,0.635,0.6435,1546432.0],["1987-06-05",0.6435,0.6435,0.635,0.635,1193718.0],["1987-06-08",0.6328,0.6456,0.6286,0.6456,1421446.0],["1987-06-09",0.6456,0.652,0.635,0.6371,1871077.0],["1987-06-10",0.6392,0.6499,0.6371,0.6392,1654470.0],["1987-06-11",0.6478,0.6563,0.6435,0.6499,1967994.0],["1987-06-12",0.6563,0.6648,0.6541,0.6627,1392318.0],["1987-06-15",0.6605,0.6733,0.6605,0.6712,1870547.0],["1987-06-16",0.6712,0.6712,0.6605,0.6648,1917152.0],["1987-06-17",0.6691,0.6733,0.6648,0.6733,2426098.0],["1987-06-18",0.6691,0.6733,0.6627,0.6691,1291694.0],["1987-06-19",0.6691,0.6712,0.6627,0.6691,3578507.0],["1987-06-22",0.6691,0.6797,0.6669,0.6733,3305234.0],["1987-06-23",0.6755,0.6797,0.6648,0.6733,1422506.0],["1987-06-24",0.6691,0.6755,0.6648,0.6691,888139.0],["1987-06-25",0.6691,0.684,0.6669,0.6797,2954638.0],["1987-06-26",0.6755,0.6797,0.6733,0.6755,3434986.0],["1987-06-29",0.6733,0.6797,0.6712,0.6755,1678832.0],["1987-06-30",0.6797,0.6797,0.6627,0.6627,2403325.0],["1987-07-01",0.6648,0.6712,0.6605,0.6627,2805821.0],["1987-07-02",0.6648,0.6648,0.6605,0.6648,6408160.0],["1987-07-06",0.6586,0.676,0.6564,0.6586,5772640.0],["1987-07-07",0.6608,0.6673,0.6586,0.6629,2911741.0],["1987-07-08",0.6608,0.6651,0.6542,0.6564,1608395.0],["1987-07-09",0.6564,0.6564,0.6455,0.6455,1800110.0],["1987-07-10",0.6477,0.6499,0.6412,0.6499,1042253.0],["1987-07-13",0.6499,0.6499,0.6303,0.6369,3330125.0],["1987-07-14",0.6347,0.6369,0.6325,0.6347,2169771.0],["1987-07-15",0.626,0.6303,0.6195,0.6195,2880494.0],["1987-07-16",0.626,0.6303,0.6195,0.626,1135992.0],["1987-07-17",0.6282,0.6412,0.6238,0.6412,2326533.0],["1987-07-20",0.6325,0.639,0.6216,0.6216,1551728.0],["1987-07-21",0.6238,0.6238,0.6086,0.6086,2810058.0],["1987-07-22",0.6129,0.6173,0.6064,0.6086,1990237.0],["1987-07-23",0.6086,0.626,0.6064,0.6238,2559557.0],["1987-07-24",0.626,0.626,0.6129,0.6151,2451518.0],["1987-07-27",0.6173,0.6303,0.6108,0.6303,2579152.0],["1987-07-28",0.626,0.6369,0.6238,0.6369,2007184.0],["1987-07-29",0.6369,0.6477,0.6303,0.6455,3814179.0],["1987-07-30",0.6455,0.6499,0.639,0.6499,1984941.0],["1987-07-31",0.6521,0.6651,0.6499,0.6586,2657533.0],["1987-08-03",0.6499,0.6738,0.6499,0.6651,2957286.0],["1987-08-04",0.6629,0.6716,0.6564,0.6673,2712082.0],["1987-08-05",0.6738,0.6825,0.6716,0.6781,3585922.0],["1987-08-06",0.6825,0.689,0.6738,0.6868,2255566.0],["1987-08-07",0.6868,0.7021,0.6847,0.6977,4826245.0],["1987-08-10",0.6955,0.7021,0.6912,0.6955,3969352.0],["1987-08-11",0.7086,0.7216,0.7086,0.7216,6567040.0],["1987-08-12",0.7216,0.7238,0.7108,0.7129,2831771.0],["1987-08-13",0.7129,0.7173,0.7086,0.7173,1841419.0],["1987-08-14",0.7108,0.7281,0.7064,0.7238,3236386.0],["1987-08-17",0.7238,0.7325,0.7216,0.726,2533606.0],["1987-08-18",0.7216,0.7238,0.7108,0.7173,2136406.0],["1987-08-19",0.7173,0.7173,0.7086,0.7108,861130.0],["1987-08-20",0.7194,0.7216,0.7129,0.7194,1811762.0],["1987-08-21",0.7216,0.7238,0.7108,0.7194,2354602.0],["1987-08-24",0.7238,0.726,0.7108,0.7194,1894379.0],["1987-08-25",0.7281,0.7347,0.7216,0.7303,1840890.0],["1987-08-26",0.7325,0.7325,0.7129,0.7238,897142.0],["1987-08-27",0.7216,0.7216,0.7064,0.7064,1875843.0],["1987-08-28",0.7086,0.7086,0.689,0.689,2184600.0],["1987-08-31",0.6868,0.6999,0.6825,0.689,2725851.0],["1987-09-01",0.6934,0.6977,0.6651,0.6673,2810587.0],["1987-09-02",0.6738,0.676,0.6564,0.6651,3145294.0],["1987-09-03",0.6695,0.6738,0.6521,0.6629,1238734.0],["1987-09-04",0.6651,0.6716,0.6542,0.6542,1431509.0],["1987-09-08",0.6499,0.6608,0.6347,0.6586,1996062.0],["1987-09-09",0.6608,0.6847,0.6564,0.6825,2165005.0],["1987-09-10",0.6868,0.689,0.6695,0.6716,3409565.0],["1987-09-11",0.6738,0.689,0.6738,0.6825,2320707.0],["1987-09-14",0.6868,0.6934,0.6651,0.6934,1582445.0],["1987-09-15",0.689,0.6934,0.6825,0.6847,2966290.0],["1987-09-16",0.689,0.689,0.676,0.6803,2069147.0],["1987-09-17",0.6847,0.689,0.676,0.689,2037371.0],["1987-09-18",0.6868,0.6977,0.6847,0.6955,2473232.0],["1987-09-21",0.7042,0.7064,0.6955,0.6955,1624283.0],["1987-09-22",0.6977,0.7216,0.6955,0.7216,3761749.0],["1987-09-23",0.7216,0.7651,0.7194,0.7368,7303184.0],["1987-09-24",0.7412,0.7521,0.7303,0.7477,2206843.0],["1987-09-25",0.7521,0.7673,0.7499,0.7607,7414400.0],["1987-09-28",0.776,0.7912,0.7716,0.7781,6778880.0],["1987-09-29",0.7803,0.7825,0.7673,0.7738,2913330.0],["1987-09-30",0.7738,0.776,0.7542,0.7629,4098045.0],["1987-10-01",0.7651,0.7825,0.7629,0.776,1999240.0],["1987-10-02",0.776,0.7847,0.7738,0.776,6725920.0],["1987-10-05",0.7651,0.7651,0.7477,0.7542,6249280.0],["1987-10-06",0.7521,0.7542,0.7412,0.7477,3620346.0],["1987-10-07",0.7477,0.7499,0.7412,0.7477,2552672.0],["1987-10-08",0.7477,0.7521,0.7347,0.7434,1414562.0],["1987-10-09",0.7455,0.7499,0.739,0.739,5296000.0],["1987-10-12",0.7368,0.7434,0.7325,0.739,1870018.0],["1987-10-13",0.7607,0.7651,0.739,0.7607,3642059.0],["1987-10-14",0.7564,0.776,0.7499,0.7521,5613760.0],["1987-10-15",0.7477,0.7564,0.7347,0.7347,2959934.0],["1987-10-16",0.7368,0.7412,0.6716,0.6738,4901978.0],["1987-10-19",0.639,0.6412,0.4782,0.6086,6757166.0],["1987-10-20",0.5738,0.6347,0.539,0.6325,6332957.0],["1987-10-21",0.6303,0.6999,0.6303,0.6716,6365792.0],["1987-10-22",0.6303,0.676,0.6282,0.676,5084690.0],["1987-10-23",0.6477,0.6999,0.6477,0.6868,3225794.0],["1987-10-26",0.6781,0.6781,0.6347,0.639,4053558.0],["1987-10-27",0.6782,0.6803,0.6455,0.6629,2767690.0],["1987-10-28",0.6521,0.6608,0.6347,0.6434,3006010.0],["1987-10-29",0.6412,0.6673,0.6412,0.6651,2666536.0],["1987-10-30",0.6825,0.6912,0.676,0.6803,2823298.0],["1987-11-02",0.6738,0.6847,0.6738,0.6825,3938635.0],["1987-11-03",0.6673,0.6716,0.6521,0.6695,2631582.0],["1987-11-04",0.6651,0.6738,0.6608,0.6629,1760390.0],["1987-11-05",0.6673,0.6847,0.6651,0.6716,3530843.0],["1987-11-06",0.676,0.6912,0.6542,0.6564,2381082.0],["1987-11-09",0.6564,0.6825,0.6455,0.6477,1702134.0],["1987-11-10",0.6369,0.6542,0.6347,0.6347,1388082.0],["1987-11-11",0.6455,0.6521,0.6434,0.6455,2763453.0],["1987-11-12",0.6542,0.6564,0.6434,0.6499,2089802.0],["1987-11-13",0.6434,0.6499,0.639,0.6412,2317000.0],["1987-11-16",0.6521,0.6542,0.6325,0.6369,1424624.0],["1987-11-17",0.6369,0.6369,0.6238,0.6347,1559142.0],["1987-11-18",0.6303,0.639,0.6216,0.6325,2237560.0],["1987-11-19",0.6282,0.6347,0.6173,0.6173,2108867.0],["1987-11-20",0.6129,0.6216,0.6086,0.6195,2389026.0],["1987-11-23",0.6238,0.6282,0.6151,0.6238,804462.0],["1987-11-24",0.6282,0.6347,0.626,0.6303,1086739.0],["1987-11-25",0.6303,0.6325,0.6173,0.6173,807640.0],["1987-11-27",0.6216,0.6216,0.6108,0.6108,1044371.0],["1987-11-30",0.589,0.5977,0.5695,0.589,3392618.0],["1987-12-01",0.5934,0.6021,0.589,0.5977,1783693.0],["1987-12-02",0.6021,0.6042,0.5977,0.6042,1229202.0],["1987-12-03",0.5956,0.5999,0.5869,0.589,2336595.0],["1987-12-04",0.589,0.589,0.576,0.5869,2047963.0],["1987-12-07",0.5825,0.589,0.5782,0.5869,1947869.0],["1987-12-08",0.5912,0.5956,0.5782,0.589,1514656.0],["1987-12-09",0.589,0.5912,0.5803,0.5869,1679891.0],["1987-12-10",0.5825,0.5825,0.5673,0.5695,3276635.0],["1987-12-11",0.5782,0.5803,0.5673,0.5695,2774045.0],["1987-12-14",0.5695,0.5934,0.5673,0.5912,2954109.0],["1987-12-15",0.6021,0.6086,0.589,0.6021,3323770.0],["1987-12-16",0.6064,0.6129,0.5977,0.6108,2668654.0],["1987-12-17",0.6151,0.6173,0.5934,0.5956,2039490.0],["1987-12-18",0.6021,0.6042,0.5912,0.6021,6143360.0],["1987-12-21",0.6108,0.6108,0.5977,0.5977,1773630.0],["1987-12-22",0.5977,0.5977,0.5738,0.5934,3811531.0],["1987-12-23",0.5999,0.6021,0.5912,0.5977,1591978.0],["1987-12-24",0.5999,0.6021,0.5956,0.5956,1401322.0],["1987-12-28",0.5912,0.5912,0.5738,0.576,1652352.0],["1987-12-29",0.5738,0.5825,0.5695,0.576,1996592.0],["1987-12-30",0.5847,0.5869,0.5782,0.5869,1622694.0],["1987-12-31",0.5847,0.5999,0.5825,0.5977,30088694.0],["1988-01-04",0.6003,0.6225,0.598,0.6136,8889336.0],["1988-01-05",0.6225,0.6314,0.6181,0.6203,2096686.0],["1988-01-06",0.6203,0.6225,0.6114,0.6181,2008773.0],["1988-01-07",0.6136,0.6203,0.6047,0.6203,1747150.0],["1988-01-08",0.6136,0.6181,0.5936,0.5936,3833245.0],["1988-01-11",0.6092,0.6092,0.5869,0.598,2170830.0],["1988-01-12",0.5958,0.6136,0.5914,0.6114,1963227.0],["1988-01-13",0.6069,0.6358,0.6025,0.6247,2885790.0],["1988-01-14",0.6203,0.6358,0.6203,0.6292,1546962.0],["1988-01-15",0.6403,0.6514,0.6381,0.647,3587510.0],["1988-01-18",0.6492,0.6492,0.6403,0.647,2320707.0],["1988-01-19",0.6447,0.6492,0.6358,0.6447,1488706.0],["1988-01-20",0.6269,0.6381,0.6225,0.6247,1893850.0],["1988-01-21",0.6269,0.6269,0.6181,0.6247,2785166.0],["1988-01-22",0.6314,0.6492,0.6269,0.6492,2935573.0],["1988-01-25",0.6447,0.6647,0.6403,0.6581,2431394.0],["1988-01-26",0.6559,0.6603,0.6492,0.6559,1263626.0],["1988-01-27",0.6581,0.6647,0.647,0.6514,1997122.0],["1988-01-28",0.6581,0.6759,0.6536,0.6759,2074973.0],["1988-01-29",0.6781,0.6848,0.6692,0.6848,2155472.0],["1988-02-01",0.6892,0.6959,0.6714,0.6736,1986530.0],["1988-02-02",0.667,0.6759,0.6647,0.667,2076032.0],["1988-02-03",0.6714,0.6759,0.6559,0.6647,2488590.0],["1988-02-04",0.6603,0.6714,0.6603,0.6692,1647586.0],["1988-02-05",0.6692,0.6781,0.667,0.667,2201018.0],["1988-02-08",0.6603,0.6647,0.6581,0.6603,941629.0],["1988-02-09",0.6603,0.6692,0.6603,0.6647,1203251.0],["1988-02-10",0.6692,0.6914,0.6625,0.687,3987358.0],["1988-02-11",0.6848,0.6848,0.6759,0.6803,2064381.0],["1988-02-12",0.6781,0.687,0.6759,0.6825,1653411.0],["1988-02-16",0.6781,0.6803,0.6692,0.6759,1468581.0],["1988-02-17",0.6781,0.6781,0.6536,0.6603,1351010.0],["1988-02-18",0.6647,0.667,0.6581,0.6603,1344125.0],["1988-02-19",0.6647,0.667,0.6559,0.667,3954523.0],["1988-02-22",0.667,0.6781,0.6625,0.6781,2536784.0],["1988-02-23",0.6803,0.6825,0.6625,0.667,2080798.0],["1988-02-24",0.6647,0.6714,0.6625,0.6647,2065970.0],["1988-02-25",0.667,0.6781,0.6581,0.6581,1848304.0],["1988-02-26",0.6625,0.667,0.6581,0.6581,1346773.0],["1988-02-29",0.6581,0.6714,0.6581,0.667,1671947.0],["1988-03-01",0.6736,0.6803,0.6692,0.6803,2915448.0],["1988-03-02",0.6848,0.687,0.6714,0.6759,2125814.0],["1988-03-03",0.6781,0.6781,0.6714,0.6759,1045960.0],["1988-03-04",0.6759,0.6759,0.667,0.6736,1367957.0],["1988-03-07",0.6781,0.6781,0.6625,0.6692,1330355.0],["1988-03-08",0.6714,0.6736,0.6625,0.6625,2344010.0],["1988-03-09",0.6647,0.6647,0.6514,0.6559,1922978.0],["1988-03-10",0.6536,0.6559,0.6425,0.647,2322826.0],["1988-03-11",0.6514,0.6514,0.6403,0.6425,2019894.0],["1988-03-14",0.6403,0.647,0.6403,0.6447,1489765.0],["1988-03-15",0.6447,0.6514,0.6425,0.6514,957517.0],["1988-03-16",0.6536,0.6736,0.6536,0.6736,2385318.0],["1988-03-17",0.6803,0.6848,0.6736,0.6848,1573971.0],["1988-03-18",0.6959,0.6959,0.6714,0.6736,3743213.0],["1988-03-21",0.6647,0.6736,0.6625,0.6736,580442.0],["1988-03-22",0.6692,0.6714,0.667,0.6714,994589.0],["1988-03-23",0.667,0.6692,0.6625,0.667,1436275.0],["1988-03-24",0.6603,0.6647,0.6492,0.6536,1579797.0],["1988-03-25",0.6514,0.6514,0.6381,0.6403,2143291.0],["1988-03-28",0.6336,0.647,0.6336,0.6403,1372723.0],["1988-03-29",0.647,0.6536,0.6447,0.6514,1730733.0],["1988-03-30",0.6514,0.6559,0.6425,0.6447,5772640.0],["1988-03-31",0.647,0.6492,0.6358,0.6447,2559557.0],["1988-04-04",0.6483,0.6506,0.6369,0.6369,2780930.0],["1988-04-05",0.6415,0.6483,0.6415,0.6483,2263510.0],["1988-04-06",0.6506,0.6733,0.6483,0.6597,2076562.0],["1988-04-07",0.6642,0.6665,0.6574,0.6597,2473232.0],["1988-04-08",0.6574,0.6642,0.6528,0.6619,2581800.0],["1988-04-11",0.6642,0.6688,0.6597,0.6642,1633816.0],["1988-04-12",0.6642,0.6665,0.6597,0.6642,1299638.0],["1988-04-13",0.6688,0.671,0.6619,0.6665,1215962.0],["1988-04-14",0.6597,0.6619,0.6437,0.6506,2265099.0],["1988-04-15",0.6438,0.646,0.6392,0.6438,2279928.0],["1988-04-18",0.6437,0.6437,0.6369,0.6415,785397.0],["1988-04-19",0.6392,0.6528,0.6392,0.6415,1638582.0],["1988-04-20",0.6415,0.646,0.6301,0.6347,2318059.0],["1988-04-21",0.6369,0.6483,0.6301,0.6392,1916093.0],["1988-04-22",0.6347,0.646,0.6301,0.6438,2277810.0],["1988-04-25",0.646,0.6506,0.6415,0.6483,1437334.0],["1988-04-26",0.6483,0.6619,0.6437,0.6619,2472173.0],["1988-04-27",0.6574,0.6619,0.6506,0.6506,1908678.0],["1988-04-28",0.6506,0.6506,0.6415,0.646,1609454.0],["1988-04-29",0.646,0.646,0.6324,0.6415,2906445.0],["1988-05-02",0.6437,0.646,0.6347,0.6392,2074443.0],["1988-05-03",0.6415,0.6483,0.6369,0.6415,911442.0],["1988-05-04",0.6437,0.646,0.6324,0.6324,1318704.0],["1988-05-05",0.6301,0.6301,0.6233,0.6256,2133229.0],["1988-05-06",0.6256,0.6324,0.6187,0.6233,2884202.0],["1988-05-09",0.621,0.6278,0.6187,0.621,2125814.0],["1988-05-10",0.6187,0.6301,0.6187,0.6256,2718437.0],["1988-05-11",0.6187,0.6187,0.6119,0.6187,1907090.0],["1988-05-12",0.6187,0.6347,0.6165,0.6347,3220498.0],["1988-05-13",0.6392,0.6528,0.6347,0.6506,2919685.0],["1988-05-16",0.6483,0.6551,0.646,0.6551,2217965.0],["1988-05-17",0.6597,0.6619,0.6483,0.6528,2590803.0],["1988-05-18",0.6483,0.6528,0.6437,0.646,2266688.0],["1988-05-19",0.6437,0.6528,0.6415,0.6506,2186718.0],["1988-05-20",0.6551,0.6574,0.6483,0.6506,1174123.0],["1988-05-23",0.6506,0.6551,0.646,0.6483,1053374.0],["1988-05-24",0.6528,0.6619,0.646,0.6597,1257800.0],["1988-05-25",0.6619,0.6642,0.6551,0.6551,1401322.0],["1988-05-26",0.6574,0.6665,0.6551,0.6642,1689954.0],["1988-05-27",0.6642,0.6665,0.6619,0.6665,682125.0],["1988-05-31",0.6733,0.6915,0.671,0.6915,2060674.0],["1988-06-01",0.6983,0.6983,0.6892,0.6938,6884800.0],["1988-06-02",0.6983,0.6983,0.6847,0.6892,1983882.0],["1988-06-03",0.6892,0.6915,0.6847,0.6915,1633816.0],["1988-06-06",0.687,0.6892,0.6801,0.6847,1550139.0],["1988-06-07",0.6824,0.6892,0.6733,0.6801,1298050.0],["1988-06-08",0.6847,0.7052,0.6824,0.7029,2321766.0],["1988-06-09",0.7074,0.7074,0.6961,0.7006,2398558.0],["1988-06-10",0.7052,0.7188,0.7052,0.7143,2333947.0],["1988-06-13",0.7143,0.7165,0.6938,0.6961,1732851.0],["1988-06-14",0.7052,0.712,0.7029,0.7074,2600336.0],["1988-06-15",0.7074,0.7143,0.7029,0.7074,3086509.0],["1988-06-16",0.7074,0.7074,0.6938,0.6961,2443574.0],["1988-06-17",0.7006,0.7029,0.6915,0.6961,4031845.0],["1988-06-20",0.6961,0.7006,0.6938,0.6983,1006240.0],["1988-06-21",0.6983,0.7165,0.6983,0.7165,1477054.0],["1988-06-22",0.7279,0.7347,0.7188,0.7256,3982592.0],["1988-06-23",0.7256,0.7256,0.7188,0.7234,1752976.0],["1988-06-24",0.7256,0.7279,0.7211,0.7211,1547491.0],["1988-06-27",0.7234,0.7234,0.7052,0.712,2519837.0],["1988-06-28",0.712,0.7256,0.7074,0.7234,1744502.0],["1988-06-29",0.7211,0.7256,0.7097,0.712,2068618.0],["1988-06-30",0.7143,0.7256,0.7143,0.7211,185018938.0],["1988-07-01",0.7247,0.7294,0.7154,0.7224,4865965.0],["1988-07-05",0.7178,0.7201,0.7108,0.7178,4672131.0],["1988-07-06",0.7178,0.7271,0.6969,0.6992,1647056.0],["1988-07-07",0.7015,0.7108,0.6992,0.7108,1408206.0],["1988-07-08",0.7108,0.7154,0.7061,0.7154,1314997.0],["1988-07-11",0.7131,0.7224,0.7131,0.7178,1810173.0],["1988-07-12",0.7178,0.7201,0.7015,0.7015,2327062.0],["1988-07-13",0.7038,0.7085,0.6736,0.7015,2237560.0],["1988-07-14",0.7038,0.7085,0.7015,0.7085,2125285.0],["1988-07-15",0.7061,0.7085,0.6945,0.7085,2389026.0],["1988-07-18",0.7085,0.7085,0.6992,0.7085,1107923.0],["1988-07-19",0.7061,0.7085,0.6969,0.6992,1117456.0],["1988-07-20",0.7038,0.7061,0.7015,0.7038,999885.0],["1988-07-21",0.7038,0.7038,0.6945,0.6969,2904856.0],["1988-07-22",0.6969,0.6992,0.6829,0.6852,2376315.0],["1988-07-25",0.6899,0.6899,0.6829,0.6876,1714315.0],["1988-07-26",0.6922,0.6969,0.6852,0.6945,1128048.0],["1988-07-27",0.6969,0.6969,0.6829,0.6852,1399203.0],["1988-07-28",0.6876,0.6922,0.6829,0.6922,826706.0],["1988-07-29",0.6945,0.7154,0.6922,0.7061,2365723.0],["1988-08-01",0.7131,0.7154,0.7061,0.7131,1352598.0],["1988-08-02",0.7178,0.7178,0.7085,0.7108,2568030.0],["1988-08-03",0.7131,0.7201,0.7108,0.7178,3519192.0],["1988-08-04",0.7178,0.7178,0.7061,0.7108,2435101.0],["1988-08-05",0.7085,0.7108,0.7038,0.7108,864307.0],["1988-08-08",0.7154,0.7178,0.7061,0.7061,970227.0],["1988-08-09",0.7131,0.7131,0.6922,0.6945,1610514.0],["1988-08-10",0.6969,0.6969,0.6829,0.6876,1221258.0],["1988-08-11",0.6945,0.6969,0.6829,0.6922,3042022.0],["1988-08-12",0.6899,0.6992,0.6876,0.6876,1796933.0],["1988-08-15",0.6899,0.6899,0.6829,0.6829,732437.0],["1988-08-16",0.6852,0.6945,0.6806,0.6829,945336.0],["1988-08-17",0.6876,0.6899,0.6829,0.6852,1330355.0],["1988-08-18",0.6852,0.6899,0.6829,0.6876,1418798.0],["1988-08-19",0.6899,0.6922,0.6829,0.6852,2437219.0],["1988-08-22",0.6899,0.6899,0.6806,0.6806,2207902.0],["1988-08-23",0.6783,0.6806,0.676,0.6783,1510949.0],["1988-08-24",0.6829,0.6876,0.6783,0.6876,1250386.0],["1988-08-25",0.6852,0.6899,0.6783,0.6806,1312878.0],["1988-08-26",0.6852,0.6876,0.6806,0.6876,1139699.0],["1988-08-29",0.6876,0.6969,0.6852,0.6899,2069147.0],["1988-08-30",0.6945,0.6945,0.6899,0.6922,1496650.0],["1988-08-31",0.6922,0.7015,0.6899,0.6992,1272099.0],["1988-09-01",0.7015,0.7015,0.6922,0.6945,1443160.0],["1988-09-02",0.7015,0.7178,0.7015,0.7154,2310645.0],["1988-09-06",0.7154,0.7178,0.7108,0.7178,1324000.0],["1988-09-07",0.7201,0.7224,0.7178,0.7201,2202606.0],["1988-09-08",0.7178,0.7224,0.7131,0.7201,1521011.0],["1988-09-09",0.7154,0.7294,0.7154,0.7271,3217320.0],["1988-09-12",0.7294,0.7294,0.7178,0.7178,1052845.0],["1988-09-13",0.7154,0.7271,0.7108,0.7271,2026779.0],["1988-09-14",0.7294,0.734,0.7224,0.7271,2202077.0],["1988-09-15",0.7271,0.7317,0.7247,0.7317,1772042.0],["1988-09-16",0.7224,0.7363,0.7224,0.734,2410210.0],["1988-09-19",0.734,0.734,0.7247,0.7317,1053374.0],["1988-09-20",0.7317,0.7317,0.7271,0.7294,2183011.0],["1988-09-21",0.734,0.7363,0.7294,0.734,1378019.0],["1988-09-22",0.7363,0.7363,0.7294,0.734,3348131.0],["1988-09-23",0.7294,0.7363,0.7294,0.7317,2056437.0],["1988-09-26",0.7317,0.7363,0.7294,0.7317,1195837.0],["1988-09-27",0.734,0.7387,0.7317,0.7363,1366368.0],["1988-09-28",0.734,0.741,0.734,0.7387,1291165.0],["1988-09-29",0.7387,0.7549,0.7363,0.7526,2551083.0],["1988-09-30",0.748,0.7596,0.748,0.7503,2203136.0],["1988-10-03",0.7549,0.7573,0.748,0.7526,4779110.0],["1988-10-04",0.7563,0.7563,0.7492,0.7516,3584333.0],["1988-10-05",0.7539,0.7563,0.7492,0.7563,3591218.0],["1988-10-06",0.7563,0.7563,0.7516,0.7563,1584563.0],["1988-10-07",0.7587,0.7777,0.7563,0.7777,3431808.0],["1988-10-10",0.7729,0.7777,0.7658,0.7705,1836653.0],["1988-10-11",0.7682,0.7705,0.7611,0.7705,1018950.0],["1988-10-12",0.7658,0.7658,0.7563,0.7611,1687306.0],["1988-10-13",0.7634,0.7658,0.7587,0.7658,1356306.0],["1988-10-14",0.7682,0.7682,0.7611,0.7682,1864722.0],["1988-10-17",0.7705,0.7705,0.7634,0.7705,960694.0],["1988-10-18",0.7729,0.7753,0.7658,0.7753,1030602.0],["1988-10-19",0.7753,0.7777,0.7634,0.7705,2618872.0],["1988-10-20",0.7705,0.7824,0.7705,0.7824,1462226.0],["1988-10-21",0.7777,0.7895,0.7705,0.7895,1778926.0],["1988-10-24",0.7895,0.7943,0.7824,0.7943,1709019.0],["1988-10-25",0.7919,0.7966,0.7919,0.7919,1317115.0],["1988-10-26",0.7919,0.7943,0.7871,0.7919,1865251.0],["1988-10-27",0.7895,0.7919,0.7824,0.7895,1317645.0],["1988-10-28",0.7919,0.7943,0.78,0.7824,1978056.0],["1988-10-31",0.7824,0.7895,0.7753,0.7895,1356306.0],["1988-11-01",0.7848,0.7871,0.7777,0.7848,1734440.0],["1988-11-02",0.7871,0.7919,0.7824,0.7848,2085035.0],["1988-11-03",0.7848,0.7919,0.7824,0.7871,1701075.0],["1988-11-04",0.7848,0.7871,0.7705,0.7705,1584563.0],["1988-11-07",0.7729,0.7729,0.7611,0.7634,1394966.0],["1988-11-08",0.7634,0.7658,0.7587,0.7611,2064910.0],["1988-11-09",0.7587,0.7611,0.7516,0.7563,1374312.0],["1988-11-10",0.7539,0.7658,0.7539,0.7658,1518893.0],["1988-11-11",0.7634,0.7658,0.7539,0.7587,2312234.0],["1988-11-14",0.7563,0.7587,0.7539,0.7539,1356835.0],["1988-11-15",0.7587,0.7611,0.7563,0.7587,1393907.0],["1988-11-16",0.7587,0.7587,0.7492,0.7516,1965346.0],["1988-11-17",0.7587,0.7587,0.7516,0.7563,1077736.0],["1988-11-18",0.7587,0.7611,0.7539,0.7611,1577149.0],["1988-11-21",0.7611,0.7611,0.7539,0.7611,1573971.0],["1988-11-22",0.7611,0.7611,0.7563,0.7587,1443690.0],["1988-11-23",0.7611,0.7658,0.7563,0.7634,1185774.0],["1988-11-25",0.7587,0.7587,0.7539,0.7563,893435.0],["1988-11-28",0.7563,0.7611,0.7539,0.7587,1326648.0],["1988-11-29",0.7587,0.7658,0.7539,0.7658,1388082.0],["1988-11-30",0.7658,0.7871,0.7658,0.7871,1422506.0],["1988-12-01",0.7824,0.7848,0.7753,0.7753,2142232.0],["1988-12-02",0.7705,0.7729,0.7611,0.7634,1207488.0],["1988-12-05",0.7658,0.7777,0.7634,0.7753,1716963.0],["1988-12-06",0.7777,0.7943,0.7729,0.7943,1356306.0],["1988-12-07",0.7943,0.7966,0.7871,0.7919,1747680.0],["1988-12-08",0.7919,0.8061,0.7919,0.799,2962053.0],["1988-12-09",0.799,0.8014,0.7943,0.7966,1441571.0],["1988-12-12",0.8014,0.8085,0.7966,0.8037,974464.0],["1988-12-13",0.8014,0.8014,0.7943,0.7966,1402910.0],["1988-12-14",0.7966,0.7966,0.7824,0.7848,2048493.0],["1988-12-15",0.7895,0.7895,0.7824,0.7871,1781574.0],["1988-12-16",0.7871,0.7871,0.7848,0.7871,3028782.0],["1988-12-19",0.7895,0.7966,0.78,0.7943,3019779.0],["1988-12-20",0.7966,0.799,0.7824,0.7824,2013010.0],["1988-12-21",0.7848,0.7895,0.7729,0.7824,4737272.0],["1988-12-22",0.7848,0.7848,0.7753,0.7777,1814939.0],["1988-12-23",0.7777,0.7824,0.7753,0.7777,944277.0],["1988-12-27",0.78,0.78,0.7682,0.7682,1048608.0],["1988-12-28",0.7682,0.7729,0.7611,0.7658,1995003.0],["1988-12-29",0.7658,0.7729,0.7634,0.7729,952750.0],["1988-12-30",0.7682,0.7729,0.7658,0.7658,2523544.0],["1989-01-03",0.772,0.772,0.7575,0.7623,3375141.0],["1989-01-04",0.7672,0.7696,0.7599,0.7648,3064795.0],["1989-01-05",0.7648,0.7672,0.7527,0.7527,3290405.0],["1989-01-06",0.7575,0.7769,0.7575,0.7744,3227912.0],["1989-01-09",0.7793,0.7841,0.7769,0.7817,1465403.0],["1989-01-10",0.7841,0.7914,0.7841,0.7865,1748739.0],["1989-01-11",0.7865,0.7938,0.7865,0.7938,1444219.0],["1989-01-12",0.7938,0.8107,0.7865,0.7865,1412443.0],["1989-01-13",0.7841,0.7914,0.7841,0.789,893435.0],["1989-01-16",0.7865,0.7938,0.7841,0.7865,2467406.0],["1989-01-17",0.789,0.7938,0.7841,0.7914,1865251.0],["1989-01-18",0.789,0.8011,0.7865,0.7938,2153354.0],["1989-01-19",0.7962,0.8132,0.7938,0.8132,3616109.0],["1989-01-20",0.8156,0.8277,0.8132,0.8204,4218794.0],["1989-01-23",0.8204,0.8253,0.8107,0.8107,1711138.0],["1989-01-24",0.8107,0.8325,0.8107,0.8325,4970296.0],["1989-01-25",0.8325,0.8349,0.8277,0.8301,2487531.0],["1989-01-26",0.8253,0.8374,0.8253,0.8374,2816413.0],["1989-01-27",0.8398,0.8495,0.8374,0.8422,6794238.0],["1989-01-30",0.8398,0.847,0.8374,0.847,2722674.0],["1989-01-31",0.8446,0.847,0.8398,0.8446,1949458.0],["1989-02-01",0.8446,0.847,0.8374,0.8398,1739736.0],["1989-02-02",0.8422,0.8422,0.8277,0.8301,941629.0],["1989-02-03",0.8325,0.8349,0.8277,0.8301,1612632.0],["1989-02-06",0.8301,0.8301,0.8204,0.8253,1370075.0],["1989-02-07",0.8301,0.8519,0.8277,0.8519,2150706.0],["1989-02-08",0.8495,0.8543,0.8398,0.8422,1508301.0],["1989-02-09",0.8374,0.847,0.8325,0.8422,1190011.0],["1989-02-10",0.8374,0.8446,0.8349,0.8374,1337770.0],["1989-02-13",0.8349,0.8422,0.8325,0.8398,926270.0],["1989-02-14",0.8398,0.8446,0.8374,0.8422,1375371.0],["1989-02-15",0.8422,0.8446,0.8156,0.8301,3376730.0],["1989-02-16",0.8349,0.8374,0.8301,0.8349,2194662.0],["1989-02-17",0.8398,0.8519,0.8374,0.8519,2918626.0],["1989-02-21",0.8495,0.8543,0.847,0.847,2825946.0],["1989-02-22",0.8446,0.847,0.8374,0.8446,3973589.0],["1989-02-23",0.8422,0.8567,0.8422,0.8567,2652237.0],["1989-02-24",0.8519,0.8543,0.8422,0.8446,2799995.0],["1989-02-27",0.8446,0.847,0.8422,0.847,1049667.0],["1989-02-28",0.8422,0.8495,0.8422,0.8446,1925626.0],["1989-03-01",0.847,0.8519,0.8422,0.8422,1342536.0],["1989-03-02",0.8422,0.8567,0.8422,0.8567,1837182.0],["1989-03-03",0.8567,0.8616,0.8543,0.8616,2483824.0],["1989-03-06",0.8616,0.8906,0.8591,0.8882,3706670.0],["1989-03-07",0.8833,0.8858,0.8761,0.8761,2293698.0],["1989-03-08",0.8712,0.8833,0.8712,0.8785,2705197.0],["1989-03-09",0.8737,0.8809,0.8712,0.8737,2356720.0],["1989-03-10",0.8737,0.8737,0.864,0.8664,1762509.0],["1989-03-13",0.8664,0.8809,0.8664,0.8785,1215962.0],["1989-03-14",0.8809,0.8809,0.8737,0.8785,1331944.0],["1989-03-15",0.8785,0.8809,0.8737,0.8761,1121163.0],["1989-03-16",0.8761,0.8833,0.8737,0.8809,1797462.0],["1989-03-17",0.8567,0.8664,0.847,0.8591,3836952.0],["1989-03-20",0.8567,0.864,0.8519,0.8616,1890672.0],["1989-03-21",0.8664,0.8688,0.8543,0.8567,1540606.0],["1989-03-22",0.8567,0.864,0.8519,0.8591,1846186.0],["1989-03-23",0.8567,0.8664,0.8519,0.8543,2059085.0],["1989-03-27",0.8495,0.8591,0.8446,0.8591,1126989.0],["1989-03-28",0.8591,0.8688,0.8567,0.8688,1804347.0],["1989-03-29",0.8664,0.8737,0.864,0.8712,1978586.0],["1989-03-30",0.8712,0.8712,0.864,0.8664,1310760.0],["1989-03-31",0.864,0.8785,0.864,0.8688,2407032.0],["1989-04-03",0.8688,0.8712,0.864,0.8688,1536899.0],["1989-04-04",0.871,0.8735,0.8661,0.8685,3126229.0],["1989-04-05",0.871,0.8735,0.8661,0.8735,2762923.0],["1989-04-06",0.8759,0.8759,0.8685,0.8685,2547906.0],["1989-04-07",0.8661,0.8735,0.8661,0.8685,1545373.0],["1989-04-10",0.8661,0.8735,0.8661,0.871,1690483.0],["1989-04-11",0.8685,0.8809,0.8685,0.8735,2304819.0],["1989-04-12",0.8735,0.8784,0.871,0.8735,1664533.0],["1989-04-13",0.871,0.8784,0.8685,0.871,2134818.0],["1989-04-14",0.8784,0.8883,0.8759,0.8809,3513896.0],["1989-04-17",0.8833,0.8907,0.8809,0.8858,2662299.0],["1989-04-18",0.8957,0.9031,0.8932,0.9006,5422045.0],["1989-04-19",0.9006,0.9204,0.9006,0.9179,6358907.0],["1989-04-20",0.9154,0.9302,0.913,0.9278,4993598.0],["1989-04-21",0.9278,0.9426,0.9278,0.9352,3551498.0],["1989-04-24",0.9352,0.9426,0.9327,0.9426,2881024.0],["1989-04-25",0.9475,0.9475,0.9401,0.9426,3396854.0],["1989-04-26",0.9426,0.9475,0.9401,0.945,3153768.0],["1989-04-27",0.9401,0.9598,0.9376,0.95,4204494.0],["1989-04-28",0.9475,0.9574,0.945,0.95,3618757.0],["1989-05-01",0.9401,0.9475,0.9352,0.9475,3446637.0],["1989-05-02",0.9475,0.95,0.9426,0.945,1821824.0],["1989-05-03",0.945,0.9475,0.9376,0.9475,6891685.0],["1989-05-04",0.9426,0.95,0.9426,0.9475,2472702.0],["1989-05-05",0.9475,0.9722,0.9475,0.9623,4229386.0],["1989-05-08",0.9623,0.9623,0.95,0.9524,905086.0],["1989-05-09",0.9475,0.9549,0.9426,0.95,2015128.0],["1989-05-10",0.945,0.9524,0.945,0.9524,2399088.0],["1989-05-11",0.9549,0.9672,0.9549,0.9648,1858366.0],["1989-05-12",0.987,1.0018,0.9845,0.9944,3371434.0],["1989-05-15",0.9968,1.0018,0.987,0.9993,1362131.0],["1989-05-16",0.9944,1.0191,0.9944,1.0116,2079739.0],["1989-05-17",1.0166,1.0314,1.0116,1.0314,2173478.0],["1989-05-18",1.0363,1.0487,1.0339,1.0413,1419858.0],["1989-05-19",1.0437,1.0561,1.0437,1.0511,4317299.0],["1989-05-22",1.0561,1.0635,1.0413,1.0462,3352898.0],["1989-05-23",1.0413,1.0487,1.0141,1.0215,2926570.0],["1989-05-24",1.0141,1.0289,1.0141,1.0265,1786341.0],["1989-05-25",1.0166,1.024,1.0141,1.0166,1333003.0],["1989-05-26",1.0166,1.0265,1.0141,1.0265,1056022.0],["1989-05-30",1.0265,1.0363,1.0067,1.0092,1653411.0],["1989-05-31",1.0092,1.0289,1.0067,1.0191,1551198.0],["1989-06-01",1.0166,1.0314,1.0141,1.024,1321882.0],["1989-06-02",1.0339,1.0487,1.0314,1.0462,2000299.0],["1989-06-05",1.0511,1.0635,1.0363,1.0363,1490294.0],["1989-06-06",1.0388,1.0487,1.0289,1.0437,2121048.0],["1989-06-07",1.0659,1.0733,1.061,1.0635,3542494.0],["1989-06-08",1.0635,1.0635,1.0462,1.0511,2195722.0],["1989-06-09",1.0462,1.0561,1.0388,1.0561,1547491.0],["1989-06-12",1.0561,1.0561,1.0388,1.0462,1255682.0],["1989-06-13",1.0388,1.0437,1.0166,1.024,1593566.0],["1989-06-14",1.0265,1.0363,1.0265,1.0289,1085150.0],["1989-06-15",1.0265,1.0289,1.0067,1.0191,1770982.0],["1989-06-16",0.9968,1.0141,0.9944,1.0141,4396739.0],["1989-06-19",1.0191,1.0265,1.0067,1.0116,1440512.0],["1989-06-20",1.0116,1.0116,0.9944,0.9968,2299523.0],["1989-06-21",0.982,0.9919,0.9796,0.9845,3456699.0],["1989-06-22",0.987,1.0116,0.987,1.0018,2699901.0],["1989-06-23",1.0116,1.0339,1.0116,1.0314,2792581.0],["1989-06-26",1.0314,1.0363,1.0289,1.0314,1635934.0],["1989-06-27",1.0339,1.0363,1.0215,1.0265,1336181.0],["1989-06-28",1.0215,1.024,1.0092,1.0166,2318059.0],["1989-06-29",1.0092,1.0092,0.9968,0.9968,1784752.0],["1989-06-30",0.9968,1.0067,0.987,1.0067,2429275.0],["1989-07-03",1.0141,1.0215,1.0067,1.0215,1173594.0],["1989-07-05",1.0187,1.0363,1.0112,1.0363,3054203.0],["1989-07-06",1.0413,1.0463,1.0338,1.0388,2951990.0],["1989-07-07",1.0413,1.0488,1.0363,1.0463,1965875.0],["1989-07-10",1.0513,1.0689,1.0513,1.0639,1956342.0],["1989-07-11",1.0739,1.089,1.0739,1.084,4370259.0],["1989-07-12",1.0789,1.089,1.0789,1.0865,2839186.0],["1989-07-13",1.084,1.089,1.0764,1.0789,2019365.0],["1989-07-14",1.089,1.094,1.0814,1.094,3145824.0],["1989-07-17",1.0915,1.104,1.089,1.094,1396026.0],["1989-07-18",1.094,1.104,1.0915,1.104,2203136.0],["1989-07-19",1.1065,1.1166,1.0965,1.099,3934928.0],["1989-07-20",1.104,1.1116,1.0764,1.0764,3157475.0],["1989-07-21",1.0689,1.0789,1.0589,1.0689,3344954.0],["1989-07-24",1.0664,1.0689,1.0589,1.0639,2019894.0],["1989-07-25",1.0664,1.0814,1.0639,1.0689,2473232.0],["1989-07-26",1.0714,1.099,1.0689,1.099,2252389.0],["1989-07-27",1.1015,1.1141,1.1015,1.109,1945221.0],["1989-07-28",1.109,1.1216,1.1065,1.1216,1220198.0],["1989-07-31",1.1191,1.1417,1.1166,1.1417,2408091.0],["1989-08-01",1.1417,1.1592,1.1366,1.1442,2457344.0],["1989-08-02",1.1367,1.1467,1.1341,1.1467,1697898.0],["1989-08-03",1.1442,1.1517,1.1442,1.1442,1358424.0],["1989-08-04",1.1442,1.1467,1.1291,1.1316,1009947.0],["1989-08-07",1.1367,1.1517,1.1291,1.1517,1751387.0],["1989-08-08",1.1517,1.1517,1.1417,1.1467,1332474.0],["1989-08-09",1.1442,1.1492,1.1241,1.1266,2243915.0],["1989-08-10",1.1191,1.1191,1.104,1.1191,1638582.0],["1989-08-11",1.1341,1.1392,1.0965,1.099,1994474.0],["1989-08-14",1.0965,1.1617,1.089,1.094,1575560.0],["1989-08-15",1.094,1.1015,1.0915,1.099,1273688.0],["1989-08-16",1.1015,1.104,1.094,1.104,1806466.0],["1989-08-17",1.104,1.1116,1.0965,1.104,1322411.0],["1989-08-18",1.099,1.1116,1.099,1.1116,1080384.0],["1989-08-21",1.1166,1.1166,1.084,1.084,2041608.0],["1989-08-22",1.0789,1.084,1.0639,1.0689,2420272.0],["1989-08-23",1.0739,1.0764,1.0639,1.0689,2252389.0],["1989-08-24",1.0689,1.0915,1.0664,1.084,4040318.0],["1989-08-25",1.0814,1.0865,1.0714,1.0764,1584563.0],["1989-08-28",1.084,1.0865,1.0789,1.084,1550669.0],["1989-08-29",1.084,1.089,1.0714,1.0789,1416680.0],["1989-08-30",1.0739,1.084,1.0714,1.0814,1340418.0],["1989-08-31",1.0789,1.0814,1.0789,1.0814,1468051.0],["1989-09-01",1.0789,1.094,1.0764,1.0915,2220083.0],["1989-09-05",1.094,1.0965,1.084,1.0915,1217550.0],["1989-09-06",1.094,1.094,1.0764,1.0764,1845656.0],["1989-09-07",1.0789,1.0814,1.0689,1.0739,5995072.0],["1989-09-08",1.0714,1.0739,1.0538,1.0689,1746621.0],["1989-09-11",1.0739,1.0739,1.0589,1.0664,1276866.0],["1989-09-12",1.0639,1.0689,1.0639,1.0664,4988302.0],["1989-09-13",1.0714,1.0814,1.0689,1.0764,3602339.0],["1989-09-14",1.0739,1.0865,1.0714,1.0739,1644408.0],["1989-09-15",1.0739,1.094,1.0739,1.094,4317299.0],["1989-09-18",1.089,1.1141,1.089,1.1141,1391789.0],["1989-09-19",1.1191,1.1291,1.1166,1.1241,2196781.0],["1989-09-20",1.1266,1.1291,1.1241,1.1241,1082502.0],["1989-09-21",1.1266,1.1316,1.1116,1.1141,1289576.0],["1989-09-22",1.1191,1.1266,1.109,1.109,2332358.0],["1989-09-25",1.1065,1.1065,1.0915,1.094,1533192.0],["1989-09-26",1.1015,1.1141,1.099,1.104,2209491.0],["1989-09-27",1.1065,1.1216,1.104,1.1216,1676184.0],["1989-09-28",1.1216,1.1316,1.1216,1.1316,2810587.0],["1989-09-29",1.1316,1.1442,1.1316,1.1417,2812176.0],["1989-10-02",1.1392,1.1492,1.1367,1.1492,2327592.0],["1989-10-03",1.154,1.1591,1.1515,1.1591,1844597.0],["1989-10-04",1.1718,1.1769,1.1667,1.1718,3731032.0],["1989-10-05",1.1667,1.182,1.1642,1.182,2841834.0],["1989-10-06",1.1871,1.1948,1.1846,1.1922,1894379.0],["1989-10-09",1.1922,1.1922,1.1846,1.1846,554491.0],["1989-10-10",1.1897,1.1922,1.1846,1.1897,1586682.0],["1989-10-11",1.1897,1.1897,1.1769,1.1871,1585622.0],["1989-10-12",1.1846,1.1871,1.1795,1.182,1362661.0],["1989-10-13",1.182,1.1846,1.1005,1.1005,3195606.0],["1989-10-16",1.1005,1.1515,1.0878,1.1489,5026963.0],["1989-10-17",1.1413,1.1489,1.1336,1.1387,2651707.0],["1989-10-18",1.1362,1.154,1.1336,1.1387,1108982.0],["1989-10-19",1.1413,1.1693,1.1387,1.1642,1842478.0],["1989-10-20",1.1591,1.182,1.1591,1.1769,1171475.0],["1989-10-23",1.1795,1.1897,1.1616,1.1693,2072854.0],["1989-10-24",1.1667,1.1744,1.1387,1.1693,2823298.0],["1989-10-25",1.1667,1.1769,1.1642,1.1718,974994.0],["1989-10-26",1.1718,1.1769,1.1515,1.1565,3404269.0],["1989-10-27",1.1362,1.1362,1.1336,1.1362,2729558.0],["1989-10-30",1.1387,1.1413,1.1234,1.1311,2336595.0],["1989-10-31",1.1362,1.1413,1.1285,1.1311,2453107.0],["1989-11-01",1.1311,1.1336,1.1158,1.1209,2505538.0],["1989-11-02",1.1209,1.1234,1.1056,1.1132,2436690.0],["1989-11-03",1.1132,1.1132,1.0827,1.0827,4565152.0],["1989-11-06",1.0801,1.0954,1.0801,1.0929,2654355.0],["1989-11-07",1.0903,1.1158,1.0903,1.1107,1634875.0],["1989-11-08",1.1081,1.126,1.1081,1.1234,1575030.0],["1989-11-09",1.1234,1.1285,1.1132,1.1158,935803.0],["1989-11-10",1.1209,1.1362,1.1209,1.1285,796518.0],["1989-11-13",1.126,1.126,1.1183,1.126,2187778.0],["1989-11-14",1.1234,1.1362,1.1234,1.1311,2095098.0],["1989-11-15",1.1336,1.1464,1.1311,1.1336,1624813.0],["1989-11-16",1.1311,1.1311,1.1183,1.1209,3434986.0],["1989-11-17",1.1234,1.126,1.1158,1.1183,3637822.0],["1989-11-20",1.1209,1.1209,1.1107,1.1107,790693.0],["1989-11-21",1.1056,1.1081,1.0903,1.098,1148702.0],["1989-11-22",1.098,1.1056,1.0903,1.1005,1132814.0],["1989-11-24",1.1056,1.1183,1.103,1.1056,510005.0],["1989-11-27",1.1056,1.1132,1.1056,1.1107,1972230.0],["1989-11-28",1.1132,1.1183,1.103,1.1056,1778926.0],["1989-11-29",1.1005,1.1234,1.0929,1.1234,2449930.0],["1989-11-30",1.1234,1.1515,1.1107,1.1515,2251859.0],["1989-12-01",1.1565,1.1795,1.1565,1.1693,2603514.0],["1989-12-04",1.1642,1.1922,1.1642,1.1922,1439453.0],["1989-12-05",1.1846,1.1948,1.1718,1.182,1359483.0],["1989-12-06",1.182,1.182,1.1642,1.1718,1142347.0],["1989-12-07",1.1642,1.1718,1.154,1.1642,1321352.0],["1989-12-08",1.1693,1.1744,1.1616,1.1642,884432.0],["1989-12-11",1.1616,1.1642,1.1565,1.1616,731907.0],["1989-12-12",1.1616,1.1871,1.154,1.1795,1522070.0],["1989-12-13",1.1744,1.2202,1.1744,1.2202,2214258.0],["1989-12-14",1.2126,1.2355,1.2075,1.233,4495774.0],["1989-12-15",1.2533,1.2533,1.2279,1.233,5214442.0],["1989-12-18",1.2304,1.2355,1.2075,1.2126,2277280.0],["1989-12-19",1.21,1.2126,1.1973,1.2075,1464874.0],["1989-12-20",1.2126,1.2304,1.21,1.2253,2637938.0],["1989-12-21",1.2432,1.2432,1.2355,1.2381,1745562.0],["1989-12-22",1.2483,1.2763,1.2483,1.2737,2644293.0],["1989-12-26",1.2737,1.2814,1.2737,1.2788,1065555.0],["1989-12-27",1.2763,1.2788,1.2686,1.2712,966520.0],["1989-12-28",1.2737,1.2916,1.2712,1.289,1663474.0],["1989-12-29",1.2941,1.3119,1.2916,1.3017,2564853.0],["1990-01-02",1.289,1.3196,1.289,1.3196,3622994.0],["1990-01-03",1.317,1.3196,1.2865,1.2967,3306822.0],["1990-01-04",1.2964,1.2964,1.2395,1.286,3264454.0],["1990-01-05",1.2654,1.2654,1.2163,1.2241,3073269.0],["1990-01-08",1.2241,1.2525,1.2086,1.2447,2713670.0],["1990-01-09",1.237,1.2395,1.2111,1.2163,1850422.0],["1990-01-10",1.2137,1.2137,1.1698,1.1827,3137350.0],["1990-01-11",1.1905,1.2008,1.1827,1.1931,2579682.0],["1990-01-12",1.1802,1.1802,1.1414,1.1569,2915448.0],["1990-01-15",1.1517,1.1543,1.1362,1.1388,1604688.0],["1990-01-16",1.1233,1.1621,1.1104,1.1621,3398973.0],["1990-01-17",1.1621,1.1647,1.1233,1.1311,1997122.0],["1990-01-18",1.1208,1.1543,1.1208,1.1517,2875728.0],["1990-01-19",1.1569,1.1724,1.1569,1.1569,3045200.0],["1990-01-22",1.1595,1.1621,1.1156,1.1233,2140114.0],["1990-01-23",1.1259,1.1311,1.1027,1.1311,2288402.0],["1990-01-24",1.1311,1.144,1.082,1.1388,2207373.0],["1990-01-25",1.1388,1.1414,1.1027,1.1027,2422920.0],["1990-01-26",1.1001,1.113,1.0769,1.0923,3454581.0],["1990-01-29",1.0949,1.0975,1.0769,1.0898,1790578.0],["1990-01-30",1.0923,1.0923,1.0484,1.0794,2362546.0],["1990-01-31",1.082,1.0923,1.0794,1.0923,1739736.0],["1990-02-01",1.0975,1.1104,1.0949,1.1104,2339243.0],["1990-02-02",1.1053,1.1285,1.1001,1.1233,1813880.0],["1990-02-05",1.1233,1.1414,1.1156,1.1388,2509245.0],["1990-02-06",1.1362,1.1362,1.0975,1.1078,1850422.0],["1990-02-07",1.0923,1.1182,1.0794,1.1156,1782104.0],["1990-02-08",1.1208,1.1208,1.0665,1.0743,1725437.0],["1990-02-09",1.0923,1.0975,1.0769,1.0949,2353542.0],["1990-02-12",1.0949,1.1001,1.082,1.0846,1391259.0],["1990-02-13",1.0898,1.0975,1.0743,1.0949,1278984.0],["1990-02-14",1.1027,1.1104,1.0949,1.1001,1735499.0],["1990-02-15",1.0975,1.1311,1.0975,1.1259,1518363.0],["1990-02-16",1.1208,1.1414,1.1156,1.1208,2648530.0],["1990-02-20",1.1104,1.1104,1.0872,1.0949,1716434.0],["1990-02-21",1.0769,1.0923,1.0743,1.0872,3200373.0],["1990-02-22",1.0923,1.1233,1.0846,1.0872,2391144.0],["1990-02-23",1.082,1.1027,1.0794,1.0949,1872666.0],["1990-02-26",1.0923,1.1078,1.0846,1.1078,1971701.0],["1990-02-27",1.113,1.1362,1.113,1.1311,2184070.0],["1990-02-28",1.1259,1.1414,1.1259,1.1311,1811232.0],["1990-03-01",1.1259,1.1647,1.1259,1.1569,1802758.0],["1990-03-02",1.1672,1.1879,1.1647,1.1827,1721730.0],["1990-03-05",1.1827,1.1982,1.1698,1.1776,3122522.0],["1990-03-06",1.175,1.1905,1.1724,1.1905,1757742.0],["1990-03-07",1.1905,1.1956,1.1724,1.1776,1342006.0],["1990-03-08",1.1801,1.1956,1.1776,1.1931,1304405.0],["1990-03-09",1.1879,1.1905,1.1647,1.1776,1817058.0],["1990-03-12",1.1698,1.1802,1.1672,1.175,1575030.0],["1990-03-13",1.1724,1.1724,1.1543,1.1647,1298579.0],["1990-03-14",1.1621,1.1621,1.1466,1.1466,2089272.0],["1990-03-15",1.1517,1.1543,1.144,1.1492,1127518.0],["1990-03-16",1.1621,1.1621,1.1492,1.1543,2586037.0],["1990-03-19",1.1362,1.1647,1.1337,1.1569,1058141.0],["1990-03-20",1.1517,1.1569,1.1388,1.144,1057611.0],["1990-03-21",1.1492,1.1517,1.1337,1.1362,743558.0],["1990-03-22",1.1311,1.1337,1.1156,1.1285,1493472.0],["1990-03-23",1.1285,1.144,1.1233,1.1362,1351539.0],["1990-03-26",1.1414,1.1543,1.1285,1.1285,793341.0],["1990-03-27",1.1285,1.1543,1.1285,1.1517,1049667.0],["1990-03-28",1.1492,1.1647,1.1492,1.1647,1155587.0],["1990-03-29",1.1621,1.1724,1.1492,1.1724,1108453.0],["1990-03-30",1.1672,1.1801,1.1466,1.1672,2871491.0],["1990-04-02",1.1595,1.1776,1.1569,1.1724,1043842.0],["1990-04-03",1.1724,1.206,1.1698,1.1956,3036197.0],["1990-04-04",1.1991,1.1991,1.1781,1.1807,2834419.0],["1990-04-05",1.1833,1.1938,1.1781,1.1938,3006539.0],["1990-04-06",1.1912,1.2017,1.1833,1.1991,1379608.0],["1990-04-09",1.1991,1.2096,1.1965,1.2096,1203251.0],["1990-04-10",1.2069,1.2201,1.2043,1.2201,1752976.0],["1990-04-11",1.2174,1.2253,1.2096,1.2201,965990.0],["1990-04-12",1.2201,1.2358,1.2174,1.2332,1439453.0],["1990-04-16",1.2332,1.2489,1.2279,1.2358,1768334.0],["1990-04-17",1.2253,1.2306,1.2174,1.2201,1045960.0],["1990-04-18",1.2253,1.2253,1.1886,1.1938,1529485.0],["1990-04-19",1.186,1.1965,1.1755,1.1755,2059614.0],["1990-04-20",1.1702,1.1728,1.144,1.1545,3995302.0],["1990-04-23",1.1518,1.1571,1.1361,1.1414,2081858.0],["1990-04-24",1.1414,1.1518,1.1177,1.1335,1790578.0],["1990-04-25",1.1335,1.1492,1.1335,1.1466,1614221.0],["1990-04-26",1.1519,1.1597,1.1361,1.1361,1031131.0],["1990-04-27",1.1387,1.1414,1.1256,1.1282,1482350.0],["1990-04-30",1.1335,1.1492,1.1282,1.1466,836238.0],["1990-05-01",1.1545,1.1597,1.1387,1.1387,1239264.0],["1990-05-02",1.1361,1.144,1.1335,1.1387,1187363.0],["1990-05-03",1.1414,1.1414,1.1309,1.1361,1112690.0],["1990-05-04",1.1414,1.144,1.1282,1.1361,2618342.0],["1990-05-07",1.1361,1.144,1.1335,1.1361,765272.0],["1990-05-08",1.1387,1.1623,1.1335,1.1597,1701075.0],["1990-05-09",1.1545,1.1781,1.1545,1.1781,1529485.0],["1990-05-10",1.1728,1.1781,1.1676,1.1676,1264685.0],["1990-05-11",1.1886,1.1991,1.1807,1.1938,2079739.0],["1990-05-14",1.1991,1.2358,1.1965,1.2122,1933040.0],["1990-05-15",1.2096,1.2279,1.2017,1.2069,1682010.0],["1990-05-16",1.2017,1.2043,1.186,1.1991,1175712.0],["1990-05-17",1.2043,1.2227,1.1938,1.1938,1281102.0],["1990-05-18",1.1886,1.1938,1.1833,1.1938,1259918.0],["1990-05-21",1.186,1.2174,1.186,1.2122,1011006.0],["1990-05-22",1.2174,1.2227,1.186,1.1938,1705842.0],["1990-05-23",1.1965,1.1991,1.186,1.1991,1317645.0],["1990-05-24",1.1965,1.2069,1.1886,1.1886,954869.0],["1990-05-25",1.1912,1.1938,1.1807,1.186,672062.0],["1990-05-29",1.186,1.2043,1.186,1.2043,1195837.0],["1990-05-30",1.2017,1.2253,1.2017,1.2201,2786755.0],["1990-05-31",1.2122,1.2253,1.2096,1.2253,1476525.0],["1990-06-01",1.2279,1.2332,1.2201,1.2253,2096686.0],["1990-06-04",1.2227,1.2306,1.2122,1.2227,1376960.0],["1990-06-05",1.2306,1.2358,1.2122,1.2122,1679362.0],["1990-06-06",1.2174,1.2201,1.2069,1.2096,1645467.0],["1990-06-07",1.2096,1.2122,1.1833,1.1912,2334477.0],["1990-06-08",1.1886,1.1912,1.1755,1.186,987704.0],["1990-06-11",1.1833,1.2069,1.1833,1.2069,990352.0],["1990-06-12",1.2069,1.2148,1.1965,1.2069,1470699.0],["1990-06-13",1.2096,1.2096,1.1912,1.1965,1209606.0],["1990-06-14",1.1912,1.1912,1.1597,1.165,2297934.0],["1990-06-15",1.1492,1.1597,1.1309,1.1492,4758456.0],["1990-06-18",1.1466,1.1518,1.1414,1.1466,2735384.0],["1990-06-19",1.1492,1.1597,1.1414,1.1571,1328237.0],["1990-06-20",1.1597,1.1623,1.1387,1.1571,2163946.0],["1990-06-21",1.1597,1.1623,1.144,1.1492,1437864.0],["1990-06-22",1.144,1.1545,1.1282,1.1282,3624582.0],["1990-06-25",1.1282,1.1309,1.1125,1.1125,2058026.0],["1990-06-26",1.1204,1.1309,1.1099,1.1099,1988118.0],["1990-06-27",1.1072,1.1335,1.1046,1.1335,1275277.0],["1990-06-28",1.1361,1.144,1.1361,1.144,1231850.0],["1990-06-29",1.144,1.144,1.123,1.1309,998296.0],["1990-07-02",1.1309,1.1361,1.1282,1.1335,1747680.0],["1990-07-03",1.137,1.1583,1.137,1.1583,1428331.0],["1990-07-05",1.1503,1.1503,1.129,1.1343,1542725.0],["1990-07-06",1.129,1.1503,1.129,1.145,790693.0],["1990-07-09",1.1423,1.1477,1.1343,1.137,1302286.0],["1990-07-10",1.129,1.1343,1.1103,1.113,2552142.0],["1990-07-11",1.113,1.1156,1.0969,1.1076,4719266.0],["1990-07-12",1.1049,1.1263,1.0996,1.1263,3207258.0],["1990-07-13",1.129,1.1503,1.129,1.1396,2270925.0],["1990-07-16",1.145,1.1583,1.1423,1.153,2378434.0],["1990-07-17",1.1583,1.1637,1.137,1.1423,1367427.0],["1990-07-18",1.137,1.1557,1.137,1.1503,1389670.0],["1990-07-19",1.1477,1.161,1.1477,1.1503,1413502.0],["1990-07-20",1.1503,1.161,1.1477,1.1503,2351954.0],["1990-07-23",1.1477,1.1557,1.1263,1.1396,1577149.0],["1990-07-24",1.1343,1.1343,1.1023,1.121,2806880.0],["1990-07-25",1.1183,1.121,1.1076,1.113,2288931.0],["1990-07-26",1.1076,1.1103,1.0996,1.1103,1673536.0],["1990-07-27",1.1076,1.121,1.1049,1.113,1791637.0],["1990-07-30",1.1076,1.1316,1.1023,1.1316,2356720.0],["1990-07-31",1.137,1.161,1.129,1.161,2512952.0],["1990-08-01",1.161,1.1797,1.1583,1.169,2911211.0],["1990-08-02",1.1423,1.1583,1.137,1.153,1647586.0],["1990-08-03",1.1477,1.1477,1.1263,1.1423,2821179.0],["1990-08-06",1.1049,1.1156,1.0996,1.1156,1778926.0],["1990-08-07",1.1236,1.1263,1.0836,1.0889,3031960.0],["1990-08-08",1.0889,1.1316,1.0889,1.1263,1920330.0],["1990-08-09",1.1263,1.1263,1.1103,1.113,3084920.0],["1990-08-10",1.1156,1.1156,1.0889,1.0889,1658178.0],["1990-08-13",1.0889,1.1023,1.0836,1.1023,754680.0],["1990-08-14",1.1023,1.113,1.0969,1.0996,959106.0],["1990-08-15",1.1076,1.1423,1.1076,1.1263,1831886.0],["1990-08-16",1.1236,1.1236,1.1103,1.113,1270510.0],["1990-08-17",1.1049,1.1103,1.0889,1.0969,2962053.0],["1990-08-20",1.0916,1.1156,1.0916,1.1076,2488590.0],["1990-08-21",1.0916,1.0969,1.0809,1.0863,1603099.0],["1990-08-22",1.0863,1.0916,1.0489,1.0542,1880610.0],["1990-08-23",1.0249,1.0462,1.0089,1.0222,3642059.0],["1990-08-24",1.0302,1.0382,1.0089,1.0142,4190195.0],["1990-08-27",1.0302,1.0649,1.0302,1.0489,1320822.0],["1990-08-28",1.0516,1.0569,1.0195,1.0275,1606277.0],["1990-08-29",1.0195,1.0703,1.0169,1.0516,1564968.0],["1990-08-30",1.0516,1.0756,1.0382,1.0436,2104630.0],["1990-08-31",1.0409,1.0489,1.0249,1.0462,2293698.0],["1990-09-04",1.0329,1.0462,1.0249,1.0462,1825002.0],["1990-09-05",1.0462,1.0489,1.0275,1.0275,1418798.0],["1990-09-06",1.0275,1.0302,1.0142,1.0142,1191070.0],["1990-09-07",1.0142,1.0356,1.0142,1.0302,1688894.0],["1990-09-10",1.0489,1.0516,1.0142,1.0249,1866310.0],["1990-09-11",1.0249,1.0249,1.0115,1.0142,1817587.0],["1990-09-12",1.0169,1.0195,1.0089,1.0169,3231619.0],["1990-09-13",1.0169,1.0356,1.0142,1.0169,2586037.0],["1990-09-14",1.0142,1.0249,1.0115,1.0249,1179419.0],["1990-09-17",1.0222,1.0302,1.0142,1.0302,2588155.0],["1990-09-18",1.0249,1.0462,1.0195,1.0409,1382256.0],["1990-09-19",1.0382,1.0462,1.0329,1.0409,1418798.0],["1990-09-20",1.0356,1.0382,1.0275,1.0302,1420387.0],["1990-09-21",1.0462,1.0596,1.0356,1.0569,2868843.0],["1990-09-24",1.0542,1.0596,1.0462,1.0569,2096157.0],["1990-09-25",1.0569,1.0809,1.0542,1.0756,2211610.0],["1990-09-26",1.0729,1.0969,1.0703,1.0809,2867784.0],["1990-09-27",1.0916,1.0969,1.0783,1.0889,1807525.0],["1990-09-28",1.0836,1.121,1.0783,1.1183,2419742.0],["1990-10-01",1.1236,1.1823,1.1236,1.1823,3877731.0],["1990-10-02",1.1904,1.201,1.1823,1.185,4191784.0],["1990-10-03",1.1859,1.1886,1.156,1.1641,1926155.0],["1990-10-04",1.1641,1.1641,1.1479,1.1614,1520482.0],["1990-10-05",1.1397,1.1669,1.1316,1.1587,1663474.0],["1990-10-08",1.1641,1.1777,1.1641,1.175,1645997.0],["1990-10-09",1.1641,1.1696,1.1451,1.1506,1832946.0],["1990-10-10",1.1506,1.156,1.1207,1.1234,2729029.0],["1990-10-11",1.1262,1.137,1.1262,1.1343,2017246.0],["1990-10-12",1.1424,1.1886,1.1343,1.1669,2360957.0],["1990-10-15",1.1587,1.2048,1.1587,1.2021,3821064.0],["1990-10-16",1.1859,1.1913,1.1723,1.1777,4095397.0],["1990-10-17",1.1696,1.175,1.1641,1.1641,2298464.0],["1990-10-18",1.1506,1.1641,1.1506,1.1587,3608694.0],["1990-10-19",1.1669,1.1696,1.1533,1.1587,3822123.0],["1990-10-22",1.1506,1.1587,1.1451,1.1506,2115752.0],["1990-10-23",1.1506,1.1587,1.1397,1.1506,1289046.0],["1990-10-24",1.1506,1.1614,1.1451,1.1614,1349950.0],["1990-10-25",1.1641,1.1641,1.1506,1.156,1456930.0],["1990-10-26",1.1506,1.1533,1.1424,1.1451,1862603.0],["1990-10-29",1.1424,1.1506,1.137,1.137,1510419.0],["1990-10-30",1.1397,1.1587,1.1343,1.1506,2115752.0],["1990-10-31",1.1669,1.1831,1.1614,1.1831,1583504.0],["1990-11-01",1.1804,1.1913,1.1696,1.1913,3277694.0],["1990-11-02",1.1913,1.213,1.1886,1.213,2836538.0],["1990-11-05",1.2157,1.2211,1.1994,1.2211,1166179.0],["1990-11-06",1.2048,1.2103,1.2048,1.2076,884432.0],["1990-11-07",1.2076,1.2103,1.1886,1.194,2421331.0],["1990-11-08",1.194,1.194,1.1669,1.1777,1912386.0],["1990-11-09",1.1451,1.1641,1.1451,1.1641,5388150.0],["1990-11-12",1.1614,1.1804,1.1614,1.1723,2321237.0],["1990-11-13",1.1641,1.1696,1.1451,1.1451,3887794.0],["1990-11-14",1.1451,1.156,1.1451,1.1506,2033664.0],["1990-11-15",1.1451,1.1533,1.1397,1.1506,1067674.0],["1990-11-16",1.1506,1.1506,1.1397,1.1479,1419858.0],["1990-11-19",1.1533,1.1587,1.1397,1.1397,1768864.0],["1990-11-20",1.1424,1.1479,1.137,1.1397,2496005.0],["1990-11-21",1.1451,1.1479,1.1316,1.1479,1063437.0],["1990-11-23",1.1451,1.156,1.1424,1.1479,468696.0],["1990-11-26",1.1343,1.1451,1.1316,1.137,2044256.0],["1990-11-27",1.1397,1.1669,1.137,1.1641,2487531.0],["1990-11-28",1.1696,1.1804,1.1641,1.1777,2108867.0],["1990-11-29",1.1913,1.194,1.1831,1.1859,2159709.0],["1990-11-30",1.1859,1.2076,1.1804,1.1967,2631582.0],["1990-12-03",1.1967,1.1994,1.1886,1.1913,1402381.0],["1990-12-04",1.194,1.2157,1.1913,1.2048,1672477.0],["1990-12-05",1.2048,1.2184,1.2048,1.2184,729259.0],["1990-12-06",1.232,1.2374,1.2184,1.2211,1716434.0],["1990-12-07",1.2211,1.2293,1.213,1.2238,1045960.0],["1990-12-10",1.2238,1.2238,1.2076,1.213,1141818.0],["1990-12-11",1.2076,1.2103,1.1913,1.2021,1195307.0],["1990-12-12",1.2076,1.2211,1.1994,1.2211,2347187.0],["1990-12-13",1.2184,1.2266,1.2157,1.2211,787515.0],["1990-12-14",1.2211,1.2238,1.2076,1.2211,1171475.0],["1990-12-17",1.2266,1.2266,1.2103,1.2184,738262.0],["1990-12-18",1.2184,1.2483,1.2184,1.2374,1409795.0],["1990-12-19",1.2374,1.2428,1.2238,1.2401,1712726.0],["1990-12-20",1.2266,1.232,1.2211,1.2266,1262037.0],["1990-12-21",1.2456,1.2456,1.2157,1.2293,3263925.0],["1990-12-24",1.2293,1.2293,1.2211,1.2238,501531.0],["1990-12-26",1.2238,1.2293,1.2211,1.2238,765802.0],["1990-12-27",1.2238,1.2238,1.213,1.213,897142.0],["1990-12-28",1.2103,1.213,1.2048,1.2103,496235.0],["1990-12-31",1.2103,1.2184,1.2103,1.2157,783808.0],["1991-01-02",1.213,1.2266,1.2048,1.2103,1166709.0],["1991-01-03",1.2103,1.213,1.194,1.1967,3014483.0],["1991-01-04",1.192,1.2031,1.1865,1.192,1561790.0],["1991-01-07",1.1838,1.1893,1.1727,1.1727,1821824.0],["1991-01-08",1.1755,1.1755,1.1589,1.1617,2815883.0],["1991-01-09",1.1727,1.1893,1.1479,1.1534,1849893.0],["1991-01-10",1.1617,1.1644,1.1562,1.1617,1238205.0],["1991-01-11",1.1617,1.1617,1.1562,1.1589,758917.0],["1991-01-14",1.1479,1.1479,1.1369,1.1424,1193718.0],["1991-01-15",1.1396,1.1479,1.1396,1.1479,476110.0],["1991-01-16",1.1451,1.1451,1.1286,1.1313,831472.0],["1991-01-17",1.1644,1.181,1.1589,1.1782,1870018.0],["1991-01-18",1.1838,1.2114,1.1838,1.2086,2961523.0],["1991-01-21",1.1976,1.2196,1.1948,1.2196,1403970.0],["1991-01-22",1.2196,1.2196,1.1617,1.1617,3178130.0],["1991-01-23",1.1617,1.1644,1.1037,1.1093,6856202.0],["1991-01-24",1.1175,1.1313,1.1148,1.1258,6433051.0],["1991-01-25",1.1258,1.1341,1.1231,1.1286,3552027.0],["1991-01-28",1.1313,1.1396,1.1286,1.1369,2740150.0],["1991-01-29",1.1369,1.1424,1.1313,1.1396,2235442.0],["1991-01-30",1.1396,1.1424,1.1258,1.1396,3248037.0],["1991-01-31",1.1396,1.1534,1.1396,1.1534,1853600.0],["1991-02-01",1.1534,1.1644,1.1479,1.1534,1976997.0],["1991-02-04",1.1589,1.1617,1.1506,1.1589,1291694.0],["1991-02-05",1.1562,1.1838,1.1506,1.1727,2788344.0],["1991-02-06",1.1755,1.2114,1.1727,1.2058,3383614.0],["1991-02-07",1.2169,1.2417,1.2141,1.2224,2907504.0],["1991-02-08",1.2141,1.2334,1.2086,1.2334,1988118.0],["1991-02-11",1.2307,1.2638,1.2307,1.261,2434042.0],["1991-02-12",1.2555,1.2583,1.2334,1.2334,2124755.0],["1991-02-13",1.2279,1.2555,1.2252,1.25,1565498.0],["1991-02-14",1.2472,1.2583,1.2169,1.2362,1822883.0],["1991-02-15",1.2417,1.2527,1.2252,1.2472,2014598.0],["1991-02-19",1.2472,1.2472,1.2307,1.2389,1555435.0],["1991-02-20",1.2279,1.2279,1.2031,1.2086,2123696.0],["1991-02-21",1.2058,1.2086,1.2003,1.2086,1803288.0],["1991-02-22",1.2031,1.2141,1.2003,1.2003,1072440.0],["1991-02-25",1.2058,1.2114,1.192,1.192,1187363.0],["1991-02-26",1.192,1.192,1.1782,1.181,1190541.0],["1991-02-27",1.181,1.1976,1.181,1.192,1712197.0],["1991-02-28",1.1948,1.1976,1.1838,1.1865,1790048.0],["1991-03-01",1.1838,1.1948,1.1838,1.1948,1883258.0],["1991-03-04",1.1948,1.2058,1.1865,1.1865,1785282.0],["1991-03-05",1.1893,1.2086,1.1893,1.2031,1976467.0],["1991-03-06",1.2141,1.2169,1.1976,1.2031,2826475.0],["1991-03-07",1.192,1.2003,1.192,1.1948,2470584.0],["1991-03-08",1.1948,1.2031,1.1893,1.1893,1587211.0],["1991-03-11",1.1893,1.192,1.1838,1.1893,860070.0],["1991-03-12",1.1865,1.1948,1.17,1.1782,2305878.0],["1991-03-13",1.181,1.1893,1.1727,1.1865,1147643.0],["1991-03-14",1.1893,1.2003,1.181,1.1865,2158650.0],["1991-03-15",1.192,1.2003,1.1838,1.2003,3671187.0],["1991-03-18",1.1948,1.2279,1.1948,1.2279,2181952.0],["1991-03-19",1.2141,1.2224,1.1976,1.2058,1691013.0],["1991-03-20",1.192,1.2114,1.192,1.2003,1825531.0],["1991-03-21",1.2031,1.2114,1.1948,1.1976,1815469.0],["1991-03-22",1.192,1.2003,1.1865,1.1948,1133344.0],["1991-03-25",1.2003,1.2114,1.2003,1.2086,1020010.0],["1991-03-26",1.2114,1.2389,1.2114,1.2389,1761979.0],["1991-03-27",1.2417,1.2445,1.2196,1.2252,1230790.0],["1991-03-28",1.2279,1.2445,1.2279,1.2389,1316586.0],["1991-04-01",1.2362,1.2362,1.2003,1.2114,3193488.0],["1991-04-02",1.2114,1.2307,1.2114,1.2279,1732851.0],["1991-04-03",1.2389,1.2389,1.2252,1.2334,2464758.0],["1991-04-04",1.2349,1.2405,1.2237,1.2293,2774574.0],["1991-04-05",1.2237,1.2293,1.1984,1.1984,1682010.0],["1991-04-08",1.2012,1.2012,1.1844,1.19,1509360.0],["1991-04-09",1.1844,1.19,1.1788,1.1816,1713256.0],["1991-04-10",1.1816,1.1872,1.1731,1.176,2644293.0],["1991-04-11",1.176,1.1956,1.176,1.1844,2653826.0],["1991-04-12",1.1872,1.1928,1.176,1.19,1759331.0],["1991-04-15",1.19,1.1984,1.19,1.1984,1359483.0],["1991-04-16",1.1928,1.1984,1.1872,1.1984,3824242.0],["1991-04-17",1.1928,1.2152,1.19,1.2124,3205139.0],["1991-04-18",1.2068,1.2209,1.2012,1.2152,3142117.0],["1991-04-19",1.2124,1.2209,1.2124,1.2124,3724147.0],["1991-04-22",1.2124,1.2124,1.204,1.204,2320707.0],["1991-04-23",1.2124,1.2124,1.2012,1.2012,2414976.0],["1991-04-24",1.2068,1.2124,1.1872,1.1928,1415091.0],["1991-04-25",1.19,1.1956,1.1844,1.19,1897027.0],["1991-04-26",1.1844,1.1984,1.1844,1.1956,1391259.0],["1991-04-29",1.1928,1.2012,1.1816,1.1816,1707430.0],["1991-04-30",1.1816,1.1984,1.1816,1.1984,1534781.0],["1991-05-01",1.19,1.2068,1.19,1.2012,1392848.0],["1991-05-02",1.2012,1.2012,1.1788,1.1872,1178360.0],["1991-05-03",1.1844,1.1928,1.1816,1.1928,1485528.0],["1991-05-06",1.1872,1.1928,1.1816,1.19,1714315.0],["1991-05-07",1.1844,1.19,1.1816,1.1816,1954224.0],["1991-05-08",1.1844,1.1872,1.1619,1.1619,2532547.0],["1991-05-09",1.1591,1.1619,1.1395,1.1423,4467706.0],["1991-05-10",1.1367,1.1423,1.117,1.1198,4174307.0],["1991-05-13",1.1226,1.1339,1.1142,1.1282,4225678.0],["1991-05-14",1.1282,1.1282,1.1086,1.1198,3845426.0],["1991-05-15",1.1198,1.1282,1.1002,1.1114,2516659.0],["1991-05-16",1.117,1.117,1.1086,1.1114,1924566.0],["1991-05-17",1.1114,1.1254,1.1086,1.1254,2026779.0],["1991-05-20",1.1282,1.1395,1.1142,1.1198,1060259.0],["1991-05-21",1.1282,1.1367,1.1254,1.1339,1742384.0],["1991-05-22",1.1367,1.1423,1.1254,1.1282,1122752.0],["1991-05-23",1.1367,1.1395,1.117,1.1226,1271570.0],["1991-05-24",1.1198,1.1282,1.117,1.1226,2061733.0],["1991-05-28",1.1282,1.1282,1.1086,1.1198,1938336.0],["1991-05-29",1.1198,1.1226,1.1114,1.1226,2211610.0],["1991-05-30",1.1226,1.1563,1.117,1.1535,1902853.0],["1991-05-31",1.1535,1.1619,1.1451,1.1619,2094038.0],["1991-06-03",1.1619,1.1675,1.1339,1.1339,1328237.0],["1991-06-04",1.1339,1.1367,1.117,1.131,1031131.0],["1991-06-05",1.131,1.1423,1.1198,1.1226,1357894.0],["1991-06-06",1.1395,1.1395,1.1198,1.1198,2026250.0],["1991-06-07",1.1142,1.1226,1.1114,1.117,1259389.0],["1991-06-10",1.1226,1.1282,1.117,1.117,798637.0],["1991-06-11",1.1254,1.1423,1.1226,1.1395,1561790.0],["1991-06-12",1.131,1.1339,1.1198,1.1282,1553317.0],["1991-06-13",1.1282,1.1479,1.1282,1.1395,1480232.0],["1991-06-14",1.1367,1.1731,1.1367,1.1703,2145939.0],["1991-06-17",1.1619,1.1675,1.1535,1.1535,1011006.0],["1991-06-18",1.1535,1.1647,1.1479,1.1479,1372194.0],["1991-06-19",1.1451,1.1451,1.131,1.1339,1159824.0],["1991-06-20",1.131,1.1479,1.131,1.1451,1424624.0],["1991-06-21",1.1451,1.1563,1.1395,1.1479,2716318.0],["1991-06-24",1.1423,1.1479,1.1339,1.1451,1643349.0],["1991-06-25",1.1451,1.1535,1.1423,1.1535,1289576.0],["1991-06-26",1.1535,1.1647,1.1535,1.1591,1962698.0],["1991-06-27",1.1619,1.1872,1.1619,1.1872,2223261.0],["1991-06-28",1.1731,1.204,1.1731,1.2012,1873725.0],["1991-07-01",1.204,1.2321,1.204,1.2293,2192014.0],["1991-07-02",1.2265,1.2293,1.2124,1.2152,3685486.0],["1991-07-03",1.2167,1.2224,1.2025,1.211,1659237.0],["1991-07-05",1.2053,1.2167,1.2053,1.211,962283.0],["1991-07-08",1.2024,1.2196,1.191,1.2167,1542195.0],["1991-07-09",1.2139,1.2196,1.2082,1.2139,2428216.0],["1991-07-10",1.2224,1.2396,1.2224,1.2282,2363075.0],["1991-07-11",1.2339,1.2339,1.2253,1.2339,2800525.0],["1991-07-12",1.2367,1.2453,1.2282,1.2367,1634346.0],["1991-07-15",1.2367,1.251,1.2367,1.2453,1234498.0],["1991-07-16",1.251,1.251,1.2253,1.2339,1823413.0],["1991-07-17",1.2282,1.2367,1.2253,1.2253,666766.0],["1991-07-18",1.2253,1.2396,1.2253,1.2396,1156646.0],["1991-07-19",1.2396,1.2424,1.2282,1.2282,1345714.0],["1991-07-22",1.2282,1.2282,1.2025,1.2053,906675.0],["1991-07-23",1.211,1.211,1.1853,1.1882,1924037.0],["1991-07-24",1.1939,1.1967,1.191,1.1967,2202077.0],["1991-07-25",1.1967,1.2053,1.1939,1.2025,942688.0],["1991-07-26",1.211,1.2282,1.2025,1.2025,3401621.0],["1991-07-29",1.2025,1.2167,1.1996,1.211,1781045.0],["1991-07-30",1.211,1.2224,1.2082,1.2224,1097331.0],["1991-07-31",1.2282,1.2339,1.2253,1.2339,1332474.0],["1991-08-01",1.231,1.2339,1.2253,1.2282,2482765.0],["1991-08-02",1.2339,1.2481,1.2339,1.2396,2131640.0],["1991-08-05",1.2367,1.2453,1.2339,1.2424,1605747.0],["1991-08-06",1.2424,1.2567,1.2367,1.2567,1772042.0],["1991-08-07",1.2539,1.2624,1.2396,1.2424,1522600.0],["1991-08-08",1.2396,1.2481,1.2367,1.2424,985056.0],["1991-08-09",1.2396,1.2596,1.2396,1.2567,1804877.0],["1991-08-12",1.2539,1.2567,1.2481,1.2481,859011.0],["1991-08-13",1.2481,1.2481,1.2224,1.231,2562205.0],["1991-08-14",1.2367,1.2396,1.2282,1.2339,1891731.0],["1991-08-15",1.231,1.2396,1.2282,1.2339,2450459.0],["1991-08-16",1.2396,1.2396,1.211,1.2196,2037371.0],["1991-08-19",1.1796,1.1967,1.1767,1.1853,1372194.0],["1991-08-20",1.1939,1.1996,1.1882,1.1967,1852541.0],["1991-08-21",1.2053,1.2396,1.1939,1.2339,1411914.0],["1991-08-22",1.2396,1.2424,1.2253,1.231,786986.0],["1991-08-23",1.2339,1.251,1.231,1.2481,1224965.0],["1991-08-26",1.2453,1.2624,1.2396,1.2624,912501.0],["1991-08-27",1.2596,1.2653,1.251,1.2539,81029.0],["1991-08-28",1.251,1.2596,1.2453,1.2567,2274102.0],["1991-08-29",1.2539,1.2653,1.2481,1.251,1202192.0],["1991-08-30",1.2453,1.2624,1.2453,1.2567,699602.0],["1991-09-03",1.2653,1.2796,1.2624,1.2681,1582445.0],["1991-09-04",1.2739,1.2739,1.2539,1.2653,1069262.0],["1991-09-05",1.2681,1.2824,1.2653,1.2681,1563379.0],["1991-09-06",1.2739,1.2853,1.2653,1.2767,1393378.0],["1991-09-09",1.2767,1.2767,1.2681,1.2767,955398.0],["1991-09-10",1.2767,1.2767,1.2624,1.2653,1554376.0],["1991-09-11",1.2681,1.2881,1.2681,1.2853,1696309.0],["1991-09-12",1.2881,1.3024,1.2824,1.3024,1879550.0],["1991-09-13",1.3024,1.3024,1.2681,1.2767,1523130.0],["1991-09-16",1.2767,1.291,1.2739,1.2881,1608925.0],["1991-09-17",1.2881,1.2996,1.2881,1.291,1219139.0],["1991-09-18",1.291,1.3081,1.2853,1.3081,1461696.0],["1991-09-19",1.3053,1.3138,1.3024,1.3138,1320293.0],["1991-09-20",1.3196,1.3196,1.2853,1.2938,4961822.0],["1991-09-23",1.2938,1.2967,1.2853,1.2881,841534.0],["1991-09-24",1.2938,1.2967,1.2767,1.2796,1599922.0],["1991-09-25",1.2796,1.2824,1.2481,1.2539,2359898.0],["1991-09-26",1.2567,1.2681,1.2539,1.2567,1177830.0],["1991-09-27",1.2624,1.2767,1.251,1.2567,1187363.0],["1991-09-30",1.2567,1.2767,1.2539,1.2767,917267.0],["1991-10-01",1.2796,1.2938,1.2796,1.2938,874370.0],["1991-10-02",1.2938,1.2938,1.2739,1.2767,876488.0],["1991-10-03",1.2739,1.2938,1.271,1.291,1106334.0],["1991-10-04",1.2896,1.2925,1.2722,1.2838,1707430.0],["1991-10-07",1.278,1.278,1.2635,1.2635,1563379.0],["1991-10-08",1.2751,1.2896,1.2722,1.2896,845771.0],["1991-10-09",1.2838,1.2867,1.2489,1.2518,1958461.0],["1991-10-10",1.2576,1.278,1.2547,1.278,1071910.0],["1991-10-11",1.278,1.2838,1.2722,1.2838,727141.0],["1991-10-14",1.2896,1.2954,1.2867,1.2925,622280.0],["1991-10-15",1.2983,1.3157,1.2983,1.3099,2110456.0],["1991-10-16",1.3128,1.3128,1.2983,1.3012,1463814.0],["1991-10-17",1.3128,1.3186,1.307,1.3099,3308941.0],["1991-10-18",1.3099,1.3419,1.3099,1.3332,2679246.0],["1991-10-21",1.3332,1.339,1.3274,1.339,1224435.0],["1991-10-22",1.339,1.3448,1.3303,1.3332,1514656.0],["1991-10-23",1.339,1.339,1.3128,1.3128,1156646.0],["1991-10-24",1.3186,1.3186,1.2954,1.3012,955928.0],["1991-10-25",1.3041,1.3157,1.2983,1.3099,1295931.0],["1991-10-28",1.3186,1.339,1.3186,1.339,1199544.0],["1991-10-29",1.3419,1.368,1.339,1.3651,1973290.0],["1991-10-30",1.3767,1.3825,1.3709,1.3796,1621635.0],["1991-10-31",1.3825,1.3971,1.3796,1.3971,2634760.0],["1991-11-01",1.4029,1.4145,1.3971,1.4029,3911096.0],["1991-11-04",1.3971,1.3971,1.3709,1.3825,1956342.0],["1991-11-05",1.3884,1.3942,1.3738,1.3767,2259274.0],["1991-11-06",1.3738,1.3971,1.368,1.3942,3280342.0],["1991-11-07",1.3942,1.4116,1.3942,1.4116,2109397.0],["1991-11-08",1.4174,1.4232,1.4029,1.4116,1714315.0],["1991-11-11",1.4116,1.4174,1.3971,1.3971,1191600.0],["1991-11-12",1.4058,1.4087,1.3971,1.4087,1918211.0],["1991-11-13",1.4087,1.4116,1.3971,1.4029,1050197.0],["1991-11-14",1.4145,1.4145,1.4029,1.4029,1468051.0],["1991-11-15",1.4,1.4029,1.3593,1.3593,1918741.0],["1991-11-18",1.3651,1.3709,1.3535,1.368,3326418.0],["1991-11-19",1.3535,1.3564,1.3157,1.3448,2161298.0],["1991-11-20",1.3564,1.3709,1.3535,1.3622,2080798.0],["1991-11-21",1.3622,1.3796,1.3564,1.3796,1614750.0],["1991-11-22",1.3767,1.3767,1.3245,1.3361,2017246.0],["1991-11-25",1.3303,1.3448,1.3157,1.3332,2532018.0],["1991-11-26",1.3361,1.3448,1.3099,1.339,2971056.0],["1991-11-27",1.339,1.3419,1.3215,1.3332,833590.0],["1991-11-29",1.3303,1.3477,1.3274,1.3419,342651.0],["1991-12-02",1.3303,1.3506,1.3245,1.3477,1669299.0],["1991-12-03",1.339,1.3506,1.3303,1.3332,1419858.0],["1991-12-04",1.3361,1.3419,1.3186,1.3419,2264040.0],["1991-12-05",1.3361,1.3419,1.3186,1.3215,1442101.0],["1991-12-06",1.3157,1.3564,1.307,1.3274,2410210.0],["1991-12-09",1.3419,1.3564,1.339,1.3448,3142646.0],["1991-12-10",1.3419,1.368,1.3419,1.3651,2051141.0],["1991-12-11",1.3622,1.3709,1.3564,1.3709,1868958.0],["1991-12-12",1.3709,1.4058,1.3709,1.4,2310115.0],["1991-12-13",1.4058,1.429,1.4058,1.4203,2074973.0],["1991-12-16",1.4261,1.4319,1.4058,1.4058,1741854.0],["1991-12-17",1.4087,1.4087,1.3796,1.3884,3506482.0],["1991-12-18",1.3913,1.4,1.3884,1.3913,2034723.0],["1991-12-19",1.3942,1.4232,1.3913,1.4145,2011421.0],["1991-12-20",1.4523,1.49,1.4435,1.4668,5649243.0],["1991-12-23",1.4726,1.5307,1.4697,1.5278,2149117.0],["1991-12-24",1.5278,1.5278,1.4929,1.4929,1891202.0],["1991-12-26",1.4987,1.5016,1.4668,1.4871,1964286.0],["1991-12-27",1.4755,1.4784,1.4697,1.4726,1134403.0],["1991-12-30",1.4697,1.4958,1.4552,1.4958,2974234.0],["1991-12-31",1.4929,1.5016,1.4842,1.5016,1989707.0],["1992-01-02",1.4929,1.5132,1.4813,1.5132,4140413.0],["1992-01-03",1.5045,1.5336,1.5016,1.522,2480117.0],["1992-01-06",1.5235,1.5323,1.5117,1.5235,2345069.0],["1992-01-07",1.5088,1.5176,1.5058,1.5147,4694904.0],["1992-01-08",1.5088,1.5205,1.4999,1.5088,1727555.0],["1992-01-09",1.497,1.5147,1.494,1.5088,2780930.0],["1992-01-10",1.5029,1.5088,1.4852,1.4881,1902853.0],["1992-01-13",1.4852,1.4881,1.4734,1.4852,1894379.0],["1992-01-14",1.4763,1.4822,1.4616,1.4763,2674480.0],["1992-01-15",1.4675,1.4704,1.441,1.441,2663888.0],["1992-01-16",1.438,1.441,1.4262,1.4351,4924221.0],["1992-01-17",1.441,1.4616,1.4321,1.4557,2558498.0],["1992-01-20",1.4469,1.4498,1.438,1.438,2430334.0],["1992-01-21",1.438,1.4616,1.4321,1.4587,1890672.0],["1992-01-22",1.4616,1.4705,1.4557,1.4705,2104101.0],["1992-01-23",1.4616,1.4646,1.4292,1.4528,1318174.0],["1992-01-24",1.4439,1.4616,1.441,1.4528,1356835.0],["1992-01-27",1.4616,1.4704,1.4557,1.4616,1299109.0],["1992-01-28",1.4675,1.4763,1.4616,1.4616,1179419.0],["1992-01-29",1.4528,1.4675,1.4351,1.441,1956872.0],["1992-01-30",1.441,1.4557,1.438,1.4498,1396026.0],["1992-01-31",1.4557,1.4587,1.4204,1.4233,1389670.0],["1992-02-03",1.4204,1.4233,1.4086,1.4174,1354717.0],["1992-02-04",1.4204,1.4321,1.4115,1.4321,1815998.0],["1992-02-05",1.438,1.4557,1.4351,1.441,1734970.0],["1992-02-06",1.438,1.438,1.4174,1.4233,1014184.0],["1992-02-07",1.4262,1.4262,1.3555,1.385,3515485.0],["1992-02-10",1.3997,1.4233,1.3968,1.4145,2542080.0],["1992-02-11",1.4174,1.438,1.4145,1.438,1435746.0],["1992-02-12",1.438,1.4469,1.4262,1.4439,1131755.0],["1992-02-13",1.438,1.4439,1.4027,1.4204,1458518.0],["1992-02-14",1.4086,1.4233,1.4056,1.4174,935803.0],["1992-02-18",1.4204,1.4351,1.3732,1.382,1416150.0],["1992-02-19",1.3909,1.3997,1.3762,1.3879,1534781.0],["1992-02-20",1.3879,1.3909,1.3762,1.3879,1949458.0],["1992-02-21",1.3732,1.3791,1.3437,1.3555,3674894.0],["1992-02-24",1.3555,1.3732,1.3555,1.3644,1609454.0],["1992-02-25",1.3614,1.3673,1.3496,1.3614,1557024.0],["1992-02-26",1.3673,1.4027,1.3673,1.3968,2080798.0],["1992-02-27",1.3968,1.4086,1.385,1.4086,1339888.0],["1992-02-28",1.4145,1.4262,1.4115,1.4233,2129522.0],["1992-03-02",1.4262,1.4292,1.4086,1.4115,1590389.0],["1992-03-03",1.4174,1.4233,1.4115,1.4233,2211610.0],["1992-03-04",1.4233,1.4233,1.3997,1.4027,1308642.0],["1992-03-05",1.3909,1.3938,1.3673,1.3732,1496650.0],["1992-03-06",1.3791,1.3879,1.3673,1.3703,1621106.0],["1992-03-09",1.3732,1.3909,1.3703,1.3879,933155.0],["1992-03-10",1.3879,1.3997,1.3703,1.3732,2164475.0],["1992-03-11",1.3732,1.3762,1.3437,1.3644,1985470.0],["1992-03-12",1.3614,1.3614,1.3496,1.3585,1108982.0],["1992-03-13",1.3644,1.3762,1.3555,1.3732,1061318.0],["1992-03-16",1.3673,1.3791,1.3644,1.3791,891317.0],["1992-03-17",1.3762,1.3997,1.3762,1.3879,1857307.0],["1992-03-18",1.385,1.3909,1.3703,1.3732,2137466.0],["1992-03-19",1.3732,1.385,1.3673,1.382,1270510.0],["1992-03-20",1.3791,1.385,1.3614,1.385,2530958.0],["1992-03-23",1.382,1.382,1.3732,1.382,1015243.0],["1992-03-24",1.385,1.3879,1.3762,1.3791,3200373.0],["1992-03-25",1.3762,1.3791,1.3673,1.3703,1787930.0],["1992-03-26",1.3762,1.3791,1.3703,1.3762,1226554.0],["1992-03-27",1.3732,1.382,1.3644,1.3673,1543784.0],["1992-03-30",1.3762,1.3762,1.3673,1.3673,1432568.0],["1992-03-31",1.3673,1.3703,1.3555,1.3555,1229202.0],["1992-04-01",1.3526,1.3703,1.3526,1.3703,1250915.0],["1992-04-02",1.3703,1.3703,1.3467,1.3555,2144350.0],["1992-04-03",1.3526,1.3644,1.3467,1.3614,852126.0],["1992-04-06",1.3636,1.3996,1.3636,1.3966,1971171.0],["1992-04-07",1.3966,1.4146,1.3846,1.3846,3137880.0],["1992-04-08",1.3786,1.3816,1.3576,1.3636,2666536.0],["1992-04-09",1.3666,1.3846,1.3636,1.3756,2226968.0],["1992-04-10",1.3846,1.4086,1.3846,1.4086,3681250.0],["1992-04-13",1.4086,1.4505,1.4026,1.4385,2096157.0],["1992-04-14",1.4475,1.4655,1.4475,1.4625,2545787.0],["1992-04-15",1.4625,1.4805,1.4595,1.4715,2805821.0],["1992-04-16",1.4805,1.4835,1.4685,1.4745,2769278.0],["1992-04-20",1.4685,1.4895,1.4625,1.4835,3504363.0],["1992-04-21",1.4835,1.4955,1.4745,1.4775,1792696.0],["1992-04-22",1.4775,1.4985,1.4715,1.4925,2029427.0],["1992-04-23",1.4955,1.5015,1.4895,1.4985,1695779.0],["1992-04-24",1.4985,1.5075,1.4895,1.5015,1761979.0],["1992-04-27",1.4985,1.5165,1.4925,1.5135,2246563.0],["1992-04-28",1.5225,1.5225,1.4985,1.5105,2766630.0],["1992-04-29",1.5135,1.5165,1.4955,1.4985,2906445.0],["1992-04-30",1.4985,1.5045,1.4895,1.4955,4305118.0],["1992-05-01",1.4925,1.5045,1.4925,1.4955,1241382.0],["1992-05-04",1.4985,1.5045,1.4925,1.4955,2085565.0],["1992-05-05",1.4955,1.4985,1.4865,1.4865,1197426.0],["1992-05-06",1.4925,1.5015,1.4805,1.4865,863778.0],["1992-05-07",1.4865,1.4925,1.4655,1.4685,879666.0],["1992-05-08",1.4805,1.4955,1.4775,1.4925,1722789.0],["1992-05-11",1.4925,1.4985,1.4865,1.4895,1330885.0],["1992-05-12",1.4925,1.4925,1.4685,1.4805,927859.0],["1992-05-13",1.4835,1.4925,1.4775,1.4895,1806995.0],["1992-05-14",1.4985,1.5225,1.4895,1.5225,2480646.0],["1992-05-15",1.5225,1.5225,1.5045,1.5105,1885906.0],["1992-05-18",1.5225,1.5284,1.5195,1.5284,836238.0],["1992-05-19",1.5254,1.5314,1.5225,1.5284,1649174.0],["1992-05-20",1.5254,1.5254,1.5105,1.5105,1971171.0],["1992-05-21",1.5105,1.5105,1.4805,1.4835,1027954.0],["1992-05-22",1.4835,1.4865,1.4775,1.4805,870133.0],["1992-05-26",1.4835,1.4835,1.4385,1.4505,2872021.0],["1992-05-27",1.4535,1.4775,1.4505,1.4685,1179949.0],["1992-05-28",1.4625,1.4655,1.4445,1.4595,2028368.0],["1992-05-29",1.4595,1.4745,1.4445,1.4445,1521011.0],["1992-06-01",1.4445,1.4595,1.4415,1.4565,1519952.0],["1992-06-02",1.4595,1.4625,1.4385,1.4385,1578208.0],["1992-06-03",1.4415,1.4445,1.4355,1.4385,1420917.0],["1992-06-04",1.4355,1.4415,1.4325,1.4385,1025835.0],["1992-06-05",1.4385,1.4625,1.4385,1.4475,1419858.0],["1992-06-08",1.4535,1.4655,1.4535,1.4655,1130166.0],["1992-06-09",1.4655,1.4715,1.4595,1.4655,870133.0],["1992-06-10",1.4625,1.4655,1.4445,1.4445,1705842.0],["1992-06-11",1.4565,1.4805,1.4445,1.4805,1684128.0],["1992-06-12",1.4805,1.4865,1.4715,1.4745,1021598.0],["1992-06-15",1.4685,1.4865,1.4595,1.4805,1033779.0],["1992-06-16",1.4745,1.4925,1.4745,1.4835,828824.0],["1992-06-17",1.4775,1.4775,1.4595,1.4685,2713141.0],["1992-06-18",1.4655,1.4715,1.4475,1.4625,2417094.0],["1992-06-19",1.4655,1.4835,1.4655,1.4775,1558613.0],["1992-06-22",1.4715,1.4715,1.4565,1.4715,937922.0],["1992-06-23",1.4715,1.4715,1.4535,1.4535,1169886.0],["1992-06-24",1.4565,1.4595,1.4325,1.4355,2220613.0],["1992-06-25",1.4295,1.4355,1.4236,1.4265,1418269.0],["1992-06-26",1.4265,1.4385,1.4265,1.4355,1417210.0],["1992-06-29",1.4355,1.4595,1.4355,1.4535,1226554.0],["1992-06-30",1.4595,1.4655,1.4595,1.4625,1433098.0],["1992-07-01",1.4625,1.4925,1.4595,1.4925,1767275.0],["1992-07-02",1.4955,1.5135,1.4925,1.5075,1492413.0],["1992-07-06",1.531,1.5554,1.531,1.5523,2057496.0],["1992-07-07",1.5584,1.5706,1.5493,1.5523,2658062.0],["1992-07-08",1.5493,1.5553,1.5462,1.5553,2035253.0],["1992-07-09",1.5584,1.5645,1.5553,1.5553,1213314.0],["1992-07-10",1.5554,1.5554,1.5432,1.5462,1221258.0],["1992-07-13",1.5432,1.5493,1.5371,1.5432,942158.0],["1992-07-14",1.5401,1.5523,1.5401,1.5493,799696.0],["1992-07-15",1.5493,1.5675,1.5462,1.5675,1306523.0],["1992-07-16",1.5645,1.6071,1.5614,1.6071,2345069.0],["1992-07-17",1.604,1.6132,1.5919,1.6071,2208432.0],["1992-07-20",1.5949,1.601,1.5858,1.5919,1857307.0],["1992-07-21",1.598,1.601,1.5767,1.5827,2007714.0],["1992-07-22",1.5888,1.5888,1.5736,1.5736,2095627.0],["1992-07-23",1.5736,1.5797,1.5706,1.5797,1143936.0],["1992-07-24",1.5736,1.5858,1.5675,1.5736,1631168.0],["1992-07-27",1.5767,1.5949,1.5767,1.5919,735085.0],["1992-07-28",1.5888,1.5949,1.5797,1.5858,1979645.0],["1992-07-29",1.598,1.6162,1.598,1.601,3445048.0],["1992-07-30",1.601,1.6041,1.5919,1.598,2306938.0],["1992-07-31",1.5919,1.6041,1.5888,1.6041,1300168.0],["1992-08-03",1.601,1.6071,1.5919,1.5949,1516245.0],["1992-08-04",1.598,1.601,1.5919,1.601,1031131.0],["1992-08-05",1.601,1.6132,1.5949,1.6071,1275277.0],["1992-08-06",1.6101,1.6101,1.5858,1.5949,1641230.0],["1992-08-07",1.5949,1.6071,1.5919,1.5919,1405029.0],["1992-08-10",1.5888,1.5919,1.5797,1.5888,1629050.0],["1992-08-11",1.598,1.6071,1.5858,1.6071,1206958.0],["1992-08-12",1.6041,1.6132,1.598,1.598,1349950.0],["1992-08-13",1.601,1.6101,1.598,1.6071,1560202.0],["1992-08-14",1.6162,1.6406,1.6132,1.6375,1718022.0],["1992-08-17",1.6406,1.6771,1.6406,1.671,3342835.0],["1992-08-18",1.671,1.6771,1.6619,1.6741,2081858.0],["1992-08-19",1.6741,1.6741,1.668,1.668,2310645.0],["1992-08-20",1.671,1.6741,1.6649,1.668,1609984.0],["1992-08-21",1.671,1.6801,1.6619,1.6741,2784107.0],["1992-08-24",1.6558,1.668,1.6497,1.6558,1702664.0],["1992-08-25",1.6558,1.6741,1.6497,1.671,1231320.0],["1992-08-26",1.668,1.668,1.6527,1.6558,1384374.0],["1992-08-27",1.6588,1.6619,1.6406,1.6436,1832416.0],["1992-08-28",1.6436,1.6467,1.6193,1.6223,1799051.0],["1992-08-31",1.6284,1.6284,1.6162,1.6193,1022658.0],["1992-09-01",1.6193,1.6467,1.6162,1.6467,1593566.0],["1992-09-02",1.6467,1.6497,1.6345,1.6406,2624698.0],["1992-09-03",1.6406,1.6436,1.6254,1.6375,1710608.0],["1992-09-04",1.6314,1.6497,1.6314,1.6406,779042.0],["1992-09-08",1.6345,1.6406,1.6314,1.6345,1695779.0],["1992-09-09",1.6345,1.6436,1.6314,1.6314,1761979.0],["1992-09-10",1.6375,1.6406,1.6314,1.6314,2292109.0],["1992-09-11",1.6314,1.6314,1.598,1.601,1727026.0],["1992-09-14",1.6101,1.6162,1.6041,1.6132,2046904.0],["1992-09-15",1.6071,1.6162,1.5888,1.5919,212370.0],["1992-09-16",1.5888,1.604,1.5827,1.5888,1847774.0],["1992-09-17",1.5888,1.5949,1.5858,1.5888,891846.0],["1992-09-18",1.6101,1.6162,1.601,1.6101,2112574.0],["1992-09-21",1.6071,1.6071,1.5767,1.5797,1488706.0],["1992-09-22",1.5736,1.5797,1.5645,1.5675,2532018.0],["1992-09-23",1.5675,1.5858,1.5675,1.5858,1463814.0],["1992-09-24",1.5949,1.6041,1.5949,1.6041,1138110.0],["1992-09-25",1.6041,1.6162,1.598,1.6101,1385963.0],["1992-09-28",1.6132,1.6254,1.6041,1.6254,1156117.0],["1992-09-29",1.6223,1.6406,1.6193,1.6406,1403440.0],["1992-09-30",1.6406,1.668,1.6375,1.668,3049437.0],["1992-10-01",1.6649,1.671,1.6619,1.668,1296461.0],["1992-10-02",1.6619,1.668,1.6497,1.6528,1220728.0],["1992-10-05",1.6612,1.6735,1.621,1.6488,3355016.0],["1992-10-06",1.6427,1.6427,1.621,1.6365,1102098.0],["1992-10-07",1.6334,1.6457,1.621,1.621,2052730.0],["1992-10-08",1.6149,1.6334,1.6025,1.6334,2435630.0],["1992-10-09",1.6303,1.6427,1.621,1.6427,1371134.0],["1992-10-12",1.6488,1.689,1.6488,1.689,1623754.0],["1992-10-13",1.689,1.7075,1.6859,1.6982,1702134.0],["1992-10-14",1.6921,1.7075,1.6859,1.6952,1711138.0],["1992-10-15",1.6859,1.6952,1.6859,1.6921,1490824.0],["1992-10-16",1.6921,1.7044,1.6735,1.6982,2099864.0],["1992-10-19",1.6921,1.7322,1.6921,1.7229,2473762.0],["1992-10-20",1.7291,1.7415,1.7013,1.7075,2201547.0],["1992-10-21",1.7106,1.7106,1.6581,1.6581,5554445.0],["1992-10-22",1.6674,1.6704,1.618,1.621,5192198.0],["1992-10-23",1.621,1.6303,1.6118,1.621,3672776.0],["1992-10-26",1.618,1.6396,1.6087,1.6396,1426742.0],["1992-10-27",1.6365,1.6519,1.6365,1.6457,1105275.0],["1992-10-28",1.6365,1.655,1.6241,1.6519,2006125.0],["1992-10-29",1.655,1.6674,1.6488,1.655,826706.0],["1992-10-30",1.6612,1.6612,1.6457,1.6488,1305994.0],["1992-11-02",1.6488,1.6674,1.6457,1.6674,1085680.0],["1992-11-03",1.6643,1.6643,1.6365,1.6396,832531.0],["1992-11-04",1.6365,1.655,1.6241,1.6488,1347832.0],["1992-11-05",1.6427,1.6427,1.6149,1.6241,1820765.0],["1992-11-06",1.6241,1.6241,1.5902,1.5933,2729558.0],["1992-11-09",1.584,1.5902,1.5686,1.5778,3692901.0],["1992-11-10",1.5747,1.5933,1.5686,1.5809,2305349.0],["1992-11-11",1.5809,1.5871,1.5778,1.5809,2059614.0],["1992-11-12",1.5871,1.5963,1.5809,1.5902,2179304.0],["1992-11-13",1.5963,1.6056,1.5871,1.5933,1439453.0],["1992-11-16",1.5933,1.6118,1.5933,1.6087,1675654.0],["1992-11-17",1.618,1.6303,1.6149,1.6241,1647056.0],["1992-11-18",1.6241,1.6643,1.6241,1.6612,2931336.0],["1992-11-19",1.6674,1.6952,1.6674,1.6952,1954754.0],["1992-11-20",1.7044,1.7106,1.6982,1.7044,2237030.0],["1992-11-23",1.6982,1.7075,1.689,1.7044,1127518.0],["1992-11-24",1.7013,1.7229,1.7013,1.7199,2107808.0],["1992-11-25",1.7137,1.7476,1.7137,1.7415,2566971.0],["1992-11-27",1.7415,1.7507,1.726,1.726,991411.0],["1992-11-30",1.726,1.7353,1.7106,1.7137,2866195.0],["1992-12-01",1.7044,1.7199,1.6982,1.7137,1633816.0],["1992-12-02",1.7044,1.7199,1.6982,1.7137,1272099.0],["1992-12-03",1.7168,1.7446,1.7168,1.7446,1937806.0],["1992-12-04",1.7446,1.7446,1.7199,1.7291,880725.0],["1992-12-07",1.7353,1.7538,1.7229,1.7507,1671418.0],["1992-12-08",1.7476,1.7754,1.7476,1.7754,1357894.0],["1992-12-09",1.7754,1.7754,1.7507,1.7569,1736558.0],["1992-12-10",1.7538,1.7569,1.7415,1.7507,1272629.0],["1992-12-11",1.7538,1.76,1.7476,1.7569,1517834.0],["1992-12-14",1.7631,1.7754,1.7538,1.7538,2347187.0],["1992-12-15",1.7569,1.76,1.7476,1.7538,2127933.0],["1992-12-16",1.76,1.7693,1.7538,1.7631,1250386.0],["1992-12-17",1.7693,1.797,1.7662,1.7878,1930922.0],["1992-12-18",1.8094,1.8279,1.7909,1.8279,3179718.0],["1992-12-21",1.8279,1.8341,1.8032,1.8279,2086094.0],["1992-12-22",1.8279,1.8372,1.8125,1.8125,1446867.0],["1992-12-23",1.8094,1.8372,1.8094,1.831,2890027.0],["1992-12-24",1.8279,1.831,1.8187,1.8217,550254.0],["1992-12-28",1.8187,1.8187,1.8001,1.8125,1032720.0],["1992-12-29",1.8125,1.8279,1.8001,1.8001,1254093.0],["1992-12-30",1.8001,1.8187,1.8001,1.8187,1646526.0],["1992-12-31",1.8217,1.8464,1.8217,1.8279,2090331.0],["1993-01-04",1.8333,1.8427,1.8177,1.8271,2309056.0],["1993-01-05",1.824,1.8302,1.8177,1.824,2372078.0],["1993-01-06",1.8208,1.8427,1.8114,1.8427,1390730.0],["1993-01-07",1.849,1.8552,1.8333,1.8459,1759331.0],["1993-01-08",1.8427,1.8427,1.8208,1.8208,1971701.0],["1993-01-11",1.8083,1.8302,1.8083,1.8208,1713256.0],["1993-01-12",1.824,1.8365,1.824,1.8302,2549494.0],["1993-01-13",1.8333,1.8678,1.8333,1.8615,2306938.0],["1993-01-14",1.8615,1.8834,1.8552,1.8834,2060144.0],["1993-01-15",1.8897,1.8928,1.8584,1.8615,2318589.0],["1993-01-18",1.8615,1.8646,1.8396,1.8427,2375256.0],["1993-01-19",1.8427,1.849,1.8396,1.849,1524189.0],["1993-01-20",1.8459,1.849,1.8021,1.8052,5035437.0],["1993-01-21",1.8083,1.8365,1.8052,1.8365,2314882.0],["1993-01-22",1.8333,1.8396,1.824,1.824,2286283.0],["1993-01-25",1.824,1.8333,1.8208,1.824,1893320.0],["1993-01-26",1.8208,1.824,1.7989,1.7989,2296875.0],["1993-01-27",1.8021,1.8052,1.7989,1.7989,4125584.0],["1993-01-28",1.7989,1.8021,1.7802,1.7833,1229731.0],["1993-01-29",1.7802,1.7802,1.7207,1.7238,4448110.0],["1993-02-01",1.7332,1.7583,1.7301,1.7583,3563678.0],["1993-02-02",1.7583,1.7802,1.7489,1.777,2033664.0],["1993-02-03",1.777,1.7927,1.7676,1.777,1991296.0],["1993-02-04",1.7833,1.7895,1.7708,1.7708,1733910.0],["1993-02-05",1.7676,1.7708,1.7457,1.752,1505653.0],["1993-02-08",1.7457,1.752,1.7395,1.7426,1113749.0],["1993-02-09",1.7395,1.7426,1.7238,1.7238,1691542.0],["1993-02-10",1.727,1.7364,1.7113,1.7364,1648645.0],["1993-02-11",1.7332,1.7551,1.7332,1.7457,2715789.0],["1993-02-12",1.7489,1.7739,1.7489,1.7708,2286283.0],["1993-02-16",1.7708,1.7739,1.7614,1.7645,1812821.0],["1993-02-17",1.7708,1.7708,1.7489,1.7645,1989707.0],["1993-02-18",1.7895,1.8021,1.7708,1.7958,2409150.0],["1993-02-19",1.7895,1.8271,1.777,1.8114,2044786.0],["1993-02-22",1.8146,1.8584,1.8146,1.8396,1484469.0],["1993-02-23",1.849,1.8646,1.8427,1.8521,1595155.0],["1993-02-24",1.8521,1.8552,1.8333,1.8521,1182067.0],["1993-02-25",1.8521,1.8584,1.8302,1.8396,1875843.0],["1993-02-26",1.8396,1.8678,1.8396,1.8646,1913974.0],["1993-03-01",1.8646,1.8678,1.8427,1.849,958576.0],["1993-03-02",1.8459,1.8803,1.8427,1.8803,1480232.0],["1993-03-03",1.874,1.8928,1.8709,1.8834,867485.0],["1993-03-04",1.8803,1.8928,1.8771,1.8834,855304.0],["1993-03-05",1.8834,1.8865,1.8678,1.8709,1861014.0],["1993-03-08",1.8709,1.8834,1.8615,1.8709,2256626.0],["1993-03-09",1.8709,1.8771,1.8521,1.8521,2882083.0],["1993-03-10",1.8521,1.8521,1.8365,1.849,1799581.0],["1993-03-11",1.849,1.8521,1.8208,1.824,1432568.0],["1993-03-12",1.8271,1.8271,1.7958,1.7958,2008243.0],["1993-03-15",1.7989,1.8146,1.7989,1.8114,1123811.0],["1993-03-16",1.8177,1.8396,1.8177,1.8271,1691013.0],["1993-03-17",1.8208,1.824,1.8021,1.8021,1357894.0],["1993-03-18",1.8052,1.8052,1.7989,1.8052,2056437.0],["1993-03-19",1.8177,1.8271,1.8052,1.8052,2360427.0],["1993-03-22",1.7989,1.8146,1.7895,1.8146,1363190.0],["1993-03-23",1.8208,1.8365,1.8177,1.8333,1491354.0],["1993-03-24",1.8333,1.849,1.8271,1.8459,1270510.0],["1993-03-25",1.8427,1.8646,1.8396,1.8646,1234498.0],["1993-03-26",1.8709,1.899,1.8646,1.8959,2343480.0],["1993-03-29",1.9053,1.9272,1.9022,1.9084,2119459.0],["1993-03-30",1.9053,1.9241,1.9053,1.9241,805522.0],["1993-03-31",1.9272,1.9554,1.9272,1.9554,2611987.0],["1993-04-01",1.9522,1.9522,1.9366,1.9491,1248267.0],["1993-04-02",1.9523,1.9523,1.9269,1.9364,1614750.0],["1993-04-05",1.9332,1.9554,1.9332,1.9554,1042782.0],["1993-04-06",1.9618,1.9808,1.9554,1.9776,1439982.0],["1993-04-07",1.9776,1.9776,1.9491,1.9523,1325589.0],["1993-04-08",1.9618,1.9618,1.9332,1.9396,1106864.0],["1993-04-12",1.9491,1.9776,1.9491,1.9776,1237675.0],["1993-04-13",1.9776,1.9776,1.9618,1.9713,1403440.0],["1993-04-14",1.9744,1.9903,1.9713,1.9903,1122222.0],["1993-04-15",1.9903,2.0188,1.9903,2.0061,1326648.0],["1993-04-16",2.0252,2.0537,2.022,2.041,1913445.0],["1993-04-19",2.0442,2.0664,2.0283,2.0442,1921389.0],["1993-04-20",2.0473,2.0537,2.0283,2.0347,1899146.0],["1993-04-21",2.0347,2.0378,2.0156,2.0156,1286398.0],["1993-04-22",2.0093,2.0093,1.9649,1.9681,1401851.0],["1993-04-23",1.9586,1.9649,1.9364,1.9618,1246678.0],["1993-04-26",1.9681,1.9903,1.9649,1.9903,1238205.0],["1993-04-27",1.984,1.984,1.9681,1.9744,1206958.0],["1993-04-28",1.9681,1.9713,1.9174,1.9269,1466462.0],["1993-04-29",1.9269,1.9586,1.9079,1.9427,1416680.0],["1993-04-30",1.9491,1.9649,1.9491,1.9586,1373782.0],["1993-05-03",1.9554,1.9649,1.9459,1.9649,1926155.0],["1993-05-04",1.9649,1.9713,1.9586,1.9649,1315526.0],["1993-05-05",1.9649,1.9681,1.9364,1.9427,1141818.0],["1993-05-06",1.9427,1.9459,1.9111,1.9174,1772042.0],["1993-05-07",1.9206,1.9237,1.8889,1.8889,2212139.0],["1993-05-10",1.892,1.9111,1.8889,1.9079,2575974.0],["1993-05-11",1.9174,1.9459,1.9142,1.9301,1788989.0],["1993-05-12",1.9332,1.9396,1.9174,1.9269,2094038.0],["1993-05-13",1.9206,1.9237,1.9047,1.9142,1393907.0],["1993-05-14",1.9079,1.9174,1.9047,1.9174,1147114.0],["1993-05-17",1.9142,1.9142,1.8857,1.9047,2275691.0],["1993-05-18",1.8984,1.9015,1.892,1.8984,1994474.0],["1993-05-19",1.892,1.9301,1.8762,1.9237,2528310.0],["1993-05-20",1.9111,1.9269,1.9079,1.9174,1763568.0],["1993-05-21",1.9174,1.9174,1.8984,1.9047,1750858.0],["1993-05-24",1.9016,1.9111,1.8857,1.8952,1486058.0],["1993-05-25",1.8889,1.8952,1.8857,1.8952,1543254.0],["1993-05-26",1.9079,1.9332,1.8952,1.9269,1445808.0],["1993-05-27",1.9396,1.9523,1.9079,1.9396,2199164.0],["1993-05-28",1.9332,1.9459,1.9142,1.9459,1513597.0],["1993-06-01",1.9523,1.9776,1.9396,1.9586,1641230.0],["1993-06-02",1.9523,1.9649,1.9332,1.9523,1023452.0],["1993-06-03",1.9396,1.9713,1.9332,1.9586,2314087.0],["1993-06-04",1.9459,1.9649,1.9396,1.9523,1467786.0],["1993-06-07",1.9523,1.9586,1.9396,1.9459,2063586.0],["1993-06-08",1.9523,1.9586,1.9269,1.9332,2014598.0],["1993-06-09",1.9459,1.9966,1.9459,1.9776,1149497.0],["1993-06-10",1.984,1.9903,1.9586,1.9586,1152145.0],["1993-06-11",1.9713,1.9776,1.9649,1.9776,1648910.0],["1993-06-14",1.9903,2.003,1.9713,1.9776,1526572.0],["1993-06-15",1.9713,1.9903,1.9523,1.9523,1188158.0],["1993-06-16",1.9269,1.9396,1.9142,1.9332,2382141.0],["1993-06-17",1.9396,1.9523,1.9269,1.9332,1589065.0],["1993-06-18",1.9206,1.9332,1.9016,1.9016,2811382.0],["1993-06-21",1.9142,1.9332,1.9142,1.9206,2170830.0],["1993-06-22",1.9269,1.9332,1.9079,1.9206,2128727.0],["1993-06-23",1.9142,1.9206,1.9016,1.9142,1748210.0],["1993-06-24",1.9016,1.9142,1.8889,1.9016,1681745.0],["1993-06-25",1.9079,1.9079,1.8825,1.8952,903498.0],["1993-06-28",1.8952,1.9332,1.8952,1.9269,1562850.0],["1993-06-29",1.9332,1.9459,1.9206,1.9332,1289311.0],["1993-06-30",1.9332,1.9649,1.9332,1.9649,2029692.0],["1993-07-01",1.9776,2.0283,1.9713,2.003,3225794.0],["1993-07-02",2.0093,2.0158,1.9901,1.9965,2183541.0],["1993-07-06",2.0029,2.0479,2.0029,2.0093,1974349.0],["1993-07-07",2.0093,2.0286,1.9901,1.9965,1802229.0],["1993-07-08",2.0029,2.035,1.9837,2.0286,2559557.0],["1993-07-09",2.0158,2.0286,2.0029,2.0222,1090446.0],["1993-07-12",2.035,2.0414,2.0029,2.0286,1531868.0],["1993-07-13",2.0286,2.0414,2.0158,2.0222,1258594.0],["1993-07-14",2.0222,2.035,2.0093,2.0158,1943367.0],["1993-07-15",2.0286,2.0607,2.0222,2.0543,1510684.0],["1993-07-16",2.0671,2.0735,2.0607,2.0607,2346658.0],["1993-07-19",2.0735,2.08,2.0414,2.0607,1615280.0],["1993-07-20",2.0543,2.0671,2.0479,2.0607,1771512.0],["1993-07-21",2.0607,2.0735,2.0607,2.0735,1930127.0],["1993-07-22",2.08,2.0864,2.0543,2.0671,1753770.0],["1993-07-23",2.0671,2.08,2.0607,2.0671,1421182.0],["1993-07-26",2.0735,2.0735,2.0607,2.0735,1079325.0],["1993-07-27",2.08,2.0864,2.0671,2.0671,1605482.0],["1993-07-28",2.0671,2.0735,2.0543,2.0607,1053110.0],["1993-07-29",2.0735,2.0928,2.0671,2.0864,1423565.0],["1993-07-30",2.0864,2.0928,2.0607,2.08,1929068.0],["1993-08-02",2.08,2.0864,2.0543,2.0671,1834534.0],["1993-08-03",2.0671,2.0735,2.035,2.0479,1188422.0],["1993-08-04",2.0543,2.0543,2.035,2.0543,893170.0],["1993-08-05",2.0543,2.08,2.0479,2.0735,1845921.0],["1993-08-06",2.0671,2.0864,2.0671,2.0864,993794.0],["1993-08-09",2.08,2.0992,2.08,2.0864,1550139.0],["1993-08-10",2.0864,2.1121,2.08,2.1121,1392848.0],["1993-08-11",2.1121,2.1377,2.1056,2.1185,1167238.0],["1993-08-12",2.1313,2.1506,2.1185,2.1506,1930392.0],["1993-08-13",2.1506,2.1698,2.1506,2.157,1624018.0],["1993-08-16",2.1634,2.1634,2.1377,2.157,2494681.0],["1993-08-17",2.157,2.1634,2.1442,2.1442,1173858.0],["1993-08-18",2.157,2.1634,2.1442,2.1506,1816528.0],["1993-08-19",2.157,2.157,2.1249,2.1249,1163796.0],["1993-08-20",2.1377,2.1506,2.1313,2.1506,1574501.0],["1993-08-23",2.1506,2.1506,2.1249,2.1313,807110.0],["1993-08-24",2.1442,2.1955,2.1249,2.1955,1531338.0],["1993-08-25",2.1891,2.2148,2.1763,2.1827,1867899.0],["1993-08-26",2.1955,2.2854,2.1827,2.2725,2497594.0],["1993-08-27",2.2661,2.2725,2.2533,2.2725,1680950.0],["1993-08-30",2.2725,2.3367,2.2725,2.3239,1321882.0],["1993-08-31",2.3111,2.3432,2.3046,2.3367,1806730.0],["1993-09-01",2.3432,2.3432,2.3046,2.3367,1971436.0],["1993-09-02",2.3367,2.3432,2.3046,2.3367,1188952.0],["1993-09-03",2.3175,2.3688,2.3111,2.3111,1991826.0],["1993-09-07",2.3111,2.3239,2.2918,2.3046,1311819.0],["1993-09-08",2.3046,2.3432,2.2982,2.3175,1716698.0],["1993-09-09",2.3175,2.3175,2.2918,2.2982,968374.0],["1993-09-10",2.2982,2.3945,2.2982,2.3945,1193189.0],["1993-09-13",2.3881,2.4138,2.3753,2.3817,1219404.0],["1993-09-14",2.3753,2.3753,2.3111,2.3432,1649704.0],["1993-09-15",2.3175,2.3303,2.2918,2.3239,1664003.0],["1993-09-16",2.3239,2.3239,2.279,2.2982,1093359.0],["1993-09-17",2.234,2.279,2.234,2.2597,5969916.0],["1993-09-20",2.2725,2.279,2.234,2.234,2411798.0],["1993-09-21",2.234,2.234,2.1891,2.2019,2033664.0],["1993-09-22",2.2084,2.234,2.2019,2.2276,1985470.0],["1993-09-23",2.2404,2.2533,2.2212,2.2212,793341.0],["1993-09-24",2.2212,2.2276,2.1442,2.1442,1755094.0],["1993-09-27",2.157,2.2084,2.157,2.2084,2370754.0],["1993-09-28",2.2212,2.2597,2.2148,2.2276,1515715.0],["1993-09-29",2.2533,2.2533,2.1955,2.2019,1389141.0],["1993-09-30",2.2019,2.2404,2.1891,2.2084,906146.0],["1993-10-01",2.1955,2.2469,2.1955,2.2469,1041458.0],["1993-10-04",2.2468,2.2468,2.2144,2.2468,1319498.0],["1993-10-05",2.2468,2.2663,2.2208,2.2403,938981.0],["1993-10-06",2.2403,2.2403,2.2014,2.2144,1305199.0],["1993-10-07",2.2144,2.2144,2.1494,2.1559,1262037.0],["1993-10-08",2.1689,2.1819,2.1299,2.1559,1895438.0],["1993-10-11",2.1624,2.1624,2.091,2.104,1006240.0],["1993-10-12",2.1234,2.1559,2.1105,2.1299,2227233.0],["1993-10-13",2.1299,2.1299,2.0585,2.0845,2855074.0],["1993-10-14",2.0845,2.2533,2.0845,2.2338,4297704.0],["1993-10-15",2.2663,2.2663,2.2079,2.2208,2698577.0],["1993-10-18",2.2144,2.2273,2.1949,2.2208,1269716.0],["1993-10-19",2.2208,2.2273,2.2014,2.2208,1152145.0],["1993-10-20",2.2338,2.2338,2.1819,2.2338,804992.0],["1993-10-21",2.2338,2.2598,2.1884,2.1884,1416945.0],["1993-10-22",2.2014,2.2273,2.117,2.1299,1411914.0],["1993-10-25",2.1494,2.1884,2.1299,2.1884,917267.0],["1993-10-26",2.1819,2.1819,2.1559,2.1689,1035368.0],["1993-10-27",2.1624,2.2014,2.1559,2.2014,1509890.0],["1993-10-28",2.2014,2.2598,2.2014,2.2533,1856248.0],["1993-10-29",2.2403,2.2988,2.2338,2.2988,1279514.0],["1993-11-01",2.2923,2.2988,2.2728,2.2858,1208018.0],["1993-11-02",2.2728,2.2793,2.2208,2.2403,1190541.0],["1993-11-03",2.2468,2.2468,2.1559,2.2144,1423830.0],["1993-11-04",2.1949,2.2144,2.1819,2.1884,1343860.0],["1993-11-05",2.1884,2.2014,2.1819,2.2014,1393113.0],["1993-11-08",2.2014,2.2144,2.1689,2.1689,944806.0],["1993-11-09",2.1949,2.1949,2.117,2.1299,1573971.0],["1993-11-10",2.1299,2.1299,2.091,2.1299,1835064.0],["1993-11-11",2.1299,2.1689,2.1299,2.1364,1186569.0],["1993-11-12",2.1429,2.1429,2.117,2.1234,1007564.0],["1993-11-15",2.117,2.1299,2.0975,2.1299,848154.0],["1993-11-16",2.1299,2.1754,2.1234,2.1559,1670358.0],["1993-11-17",2.1819,2.2208,2.1754,2.2014,1794550.0],["1993-11-18",2.2014,2.2014,2.1754,2.1884,1540606.0],["1993-11-19",2.1949,2.2014,2.1105,2.1299,1633551.0],["1993-11-22",2.117,2.1234,2.091,2.117,1124606.0],["1993-11-23",2.1299,2.1364,2.0715,2.078,1575295.0],["1993-11-24",2.104,2.1299,2.091,2.1105,1600981.0],["1993-11-26",2.1234,2.1689,2.1234,2.1624,659617.0],["1993-11-29",2.1819,2.2079,2.1754,2.1819,1084886.0],["1993-11-30",2.1819,2.2208,2.1689,2.2079,1196102.0],["1993-12-01",2.1884,2.2079,2.0975,2.1624,2077091.0],["1993-12-02",2.1819,2.2079,2.1689,2.2079,1133874.0],["1993-12-03",2.2338,2.2468,2.2079,2.2468,1995798.0],["1993-12-06",2.2403,2.2598,2.2338,2.2533,1339094.0],["1993-12-07",2.2468,2.2663,2.2338,2.2598,2396970.0],["1993-12-08",2.2598,2.2728,2.2338,2.2403,1472288.0],["1993-12-09",2.2338,2.2403,2.2014,2.2079,1459842.0],["1993-12-10",2.2144,2.2533,2.1949,2.2079,993530.0],["1993-12-13",2.2079,2.2079,2.1819,2.1884,1179684.0],["1993-12-14",2.1884,2.1884,2.1624,2.1819,1324530.0],["1993-12-15",2.1689,2.1884,2.1624,2.1754,1173329.0],["1993-12-16",2.1949,2.2208,2.1949,2.2144,1074294.0],["1993-12-17",2.2144,2.2663,2.2144,2.2663,2127933.0],["1993-12-20",2.2533,2.2793,2.2468,2.2663,1245619.0],["1993-12-21",2.2663,2.2858,2.2338,2.2728,1192394.0],["1993-12-22",2.2858,2.2923,2.2598,2.2923,1714050.0],["1993-12-23",2.2923,2.3183,2.2858,2.2858,1754035.0],["1993-12-27",2.2923,2.2988,2.2728,2.2858,812406.0],["1993-12-28",2.2858,2.3247,2.2858,2.3183,1144995.0],["1993-12-29",2.3247,2.3507,2.2663,2.2663,1049932.0],["1993-12-30",2.2598,2.2598,2.1884,2.2208,1718022.0],["1993-12-31",2.2273,2.2468,2.1559,2.1559,2431394.0],["1994-01-03",2.1559,2.1754,2.1429,2.1559,1897822.0],["1994-01-04",2.1427,2.1559,2.123,2.1362,1687570.0],["1994-01-05",2.1099,2.1164,2.0376,2.0441,4449434.0],["1994-01-06",2.0573,2.0573,1.9981,2.0244,3954258.0],["1994-01-07",2.0113,2.0836,2.0113,2.0638,2530164.0],["1994-01-10",2.0836,2.123,2.0704,2.1099,2692222.0],["1994-01-11",2.1099,2.1099,2.0704,2.0836,2235442.0],["1994-01-12",2.0901,2.0901,2.0507,2.0638,2225644.0],["1994-01-13",2.0704,2.0836,2.0441,2.0638,2801054.0],["1994-01-14",2.0573,2.0704,2.031,2.0507,2427686.0],["1994-01-17",2.0376,2.0441,2.0113,2.0113,1749004.0],["1994-01-18",2.0244,2.0704,2.0178,2.0638,2218494.0],["1994-01-19",2.0638,2.0836,2.0638,2.0836,2351159.0],["1994-01-20",2.0901,2.123,2.0901,2.123,2260333.0],["1994-01-21",2.1099,2.1164,2.0967,2.1033,2238884.0],["1994-01-24",2.0967,2.1033,2.0441,2.0441,2906974.0],["1994-01-25",2.0244,2.031,1.9981,2.0047,4709468.0],["1994-01-26",2.0113,2.0704,2.0113,2.0704,4059384.0],["1994-01-27",2.0901,2.1559,2.0901,2.1559,3293053.0],["1994-01-28",2.1559,2.1756,2.1427,2.1559,2188837.0],["1994-01-31",2.1427,2.2084,2.1427,2.2019,2345863.0],["1994-02-01",2.1887,2.1953,2.1164,2.123,1693396.0],["1994-02-02",2.1493,2.1559,2.1361,2.1427,988498.0],["1994-02-03",2.1296,2.1361,2.1033,2.1033,985586.0],["1994-02-04",2.1033,2.1361,2.0441,2.0507,1875578.0],["1994-02-07",2.0376,2.077,2.0376,2.0638,1596479.0],["1994-02-08",2.0638,2.0638,2.0376,2.0441,1674595.0],["1994-02-09",2.0376,2.0376,2.0047,2.0113,2844746.0],["1994-02-10",2.0113,2.0178,1.9521,1.9587,3030106.0],["1994-02-11",1.9718,2.0047,1.9587,1.9915,1693926.0],["1994-02-14",2.0178,2.0376,1.985,1.9915,1687306.0],["1994-02-15",2.0113,2.0244,1.9915,1.9915,1989442.0],["1994-02-16",2.0047,2.0113,1.985,1.9915,1759596.0],["1994-02-17",2.0047,2.0113,1.9324,1.9718,2009567.0],["1994-02-18",1.9718,2.0113,1.9455,2.0047,2452313.0],["1994-02-22",1.9981,2.0376,1.985,2.0178,2454961.0],["1994-02-23",2.031,2.031,1.9653,1.9718,2111780.0],["1994-02-24",2.0178,2.0376,1.985,2.0376,3145824.0],["1994-02-25",2.0507,2.0967,2.0507,2.0704,2623903.0],["1994-02-28",2.0704,2.077,2.0507,2.0573,1422241.0],["1994-03-01",2.0573,2.0638,2.0376,2.0507,1927479.0],["1994-03-02",2.0441,2.0967,2.0244,2.0901,3254657.0],["1994-03-03",2.0836,2.0901,2.0507,2.0836,2686131.0],["1994-03-04",2.0836,2.0836,2.0441,2.077,3142911.0],["1994-03-07",2.0836,2.0836,2.0507,2.0573,2376315.0],["1994-03-08",2.0573,2.077,2.0507,2.0573,2221142.0],["1994-03-09",2.0573,2.0573,2.0441,2.0573,2403325.0],["1994-03-10",2.0967,2.1099,2.0704,2.1033,3993714.0],["1994-03-11",2.1296,2.1427,2.1164,2.1362,2703873.0],["1994-03-14",2.123,2.1427,2.1164,2.1362,1861279.0],["1994-03-15",2.1361,2.1361,2.1033,2.1164,1282426.0],["1994-03-16",2.1099,2.1427,2.0836,2.1427,2117076.0],["1994-03-17",2.1427,2.1559,2.1164,2.1427,1521806.0],["1994-03-18",2.1493,2.1493,2.123,2.1296,4778316.0],["1994-03-21",2.123,2.123,2.1033,2.1033,2127668.0],["1994-03-22",2.0967,2.1493,2.0967,2.1362,2607486.0],["1994-03-23",2.1427,2.1624,2.1164,2.1164,1393907.0],["1994-03-24",2.1033,2.1099,2.077,2.1033,1966934.0],["1994-03-25",2.0967,2.1559,2.0836,2.1164,1441042.0],["1994-03-28",2.1427,2.1559,2.1296,2.1493,1656059.0],["1994-03-29",2.1427,2.1953,2.1296,2.1493,2452578.0],["1994-03-30",2.1427,2.1624,2.0638,2.0638,4346692.0],["1994-03-31",2.0704,2.123,2.0573,2.123,2707845.0],["1994-04-04",2.0643,2.1042,2.0576,2.0576,2479852.0],["1994-04-05",2.0909,2.1442,2.0843,2.1043,3769958.0],["1994-04-06",2.0909,2.1176,2.0843,2.0909,2899295.0],["1994-04-07",2.0776,2.1176,2.0643,2.1176,2115487.0],["1994-04-08",2.1043,2.1242,2.0776,2.0843,1625607.0],["1994-04-11",2.0909,2.1109,2.0909,2.1109,1024511.0],["1994-04-12",2.1309,2.1375,2.1043,2.1043,1073499.0],["1994-04-13",2.1043,2.1442,2.0909,2.1375,1907619.0],["1994-04-14",2.1375,2.1775,2.1309,2.1708,2810322.0],["1994-04-15",2.1842,2.2041,2.1775,2.2041,3727060.0],["1994-04-18",2.2108,2.2574,2.2108,2.2507,3027723.0],["1994-04-19",2.2441,2.284,2.2441,2.2707,2655944.0],["1994-04-20",2.2974,2.324,2.2707,2.2907,3022692.0],["1994-04-21",2.3173,2.364,2.304,2.3573,3427042.0],["1994-04-22",2.3506,2.3573,2.2774,2.2774,2694870.0],["1994-04-25",2.2774,2.3506,2.2774,2.3373,1880610.0],["1994-04-26",2.324,2.3307,2.2641,2.2707,2021218.0],["1994-04-28",2.2974,2.2974,2.2241,2.2241,1873725.0],["1994-04-29",2.2241,2.2574,2.2108,2.2108,1817587.0],["1994-05-02",2.2041,2.2041,2.1708,2.1842,2881289.0],["1994-05-03",2.1975,2.2041,2.1575,2.1708,2107808.0],["1994-05-04",2.1775,2.1842,2.1575,2.1842,1523659.0],["1994-05-05",2.1842,2.1908,2.1642,2.1708,1521011.0],["1994-05-06",2.1575,2.1575,2.1109,2.1309,1543254.0],["1994-05-09",2.1309,2.1375,2.0909,2.0909,1456665.0],["1994-05-10",2.1109,2.1309,2.0976,2.1176,2020689.0],["1994-05-11",2.1176,2.1176,2.051,2.0576,1970906.0],["1994-05-12",2.0776,2.0909,2.071,2.0776,1895703.0],["1994-05-13",2.0909,2.1242,2.0743,2.1043,1785811.0],["1994-05-16",2.1043,2.1309,2.0976,2.1109,1175712.0],["1994-05-17",2.1309,2.2041,2.1109,2.2041,2199429.0],["1994-05-18",2.2108,2.2175,2.1708,2.1908,2153089.0],["1994-05-19",2.1908,2.2108,2.1775,2.2108,1232114.0],["1994-05-20",2.1842,2.1908,2.1642,2.1642,1586152.0],["1994-05-23",2.1642,2.1642,2.1309,2.1509,1360278.0],["1994-05-24",2.1575,2.1708,2.1442,2.1442,1200074.0],["1994-05-25",2.1442,2.1775,2.1375,2.1642,1131755.0],["1994-05-26",2.1575,2.2175,2.1575,2.2175,2327062.0],["1994-05-27",2.2041,2.2108,2.1908,2.2041,897672.0],["1994-05-31",2.1908,2.2108,2.1775,2.1908,1616339.0],["1994-06-01",2.1842,2.2041,2.1642,2.1975,1423565.0],["1994-06-02",2.1975,2.2108,2.1842,2.1975,1001209.0],["1994-06-03",2.1975,2.2507,2.1842,2.2507,1304140.0],["1994-06-06",2.2641,2.3173,2.2441,2.2907,1817322.0],["1994-06-07",2.284,2.2974,2.2707,2.2774,1831622.0],["1994-06-08",2.2774,2.2907,2.2507,2.2907,1598862.0],["1994-06-09",2.284,2.2974,2.2707,2.2974,1168298.0],["1994-06-10",2.3107,2.3307,2.2907,2.304,1520217.0],["1994-06-13",2.304,2.3107,2.284,2.284,963078.0],["1994-06-14",2.2907,2.304,2.2774,2.284,2549759.0],["1994-06-15",2.2974,2.3107,2.2707,2.284,1404499.0],["1994-06-16",2.284,2.304,2.2707,2.304,1045960.0],["1994-06-17",2.324,2.324,2.2774,2.2907,2925246.0],["1994-06-20",2.284,2.304,2.2574,2.284,1172799.0],["1994-06-21",2.2774,2.284,2.2507,2.284,1857042.0],["1994-06-22",2.2907,2.2907,2.2574,2.2707,1047814.0],["1994-06-23",2.2574,2.2907,2.2507,2.2907,955663.0],["1994-06-24",2.2641,2.2707,2.2374,2.2507,1634610.0],["1994-06-27",2.2374,2.2574,2.2241,2.2374,2049022.0],["1994-06-28",2.2374,2.2507,2.2108,2.2374,1074029.0],["1994-06-29",2.2574,2.2974,2.2374,2.2974,2212139.0],["1994-06-30",2.2774,2.3173,2.2441,2.3173,2834684.0],["1994-07-01",2.3388,2.3388,2.2984,2.3186,1304670.0],["1994-07-05",2.3051,2.3118,2.2916,2.3051,1826590.0],["1994-07-06",2.2984,2.3455,2.2984,2.3321,1803288.0],["1994-07-07",2.3388,2.359,2.3253,2.3388,1407412.0],["1994-07-08",2.3321,2.3658,2.3253,2.3658,1540077.0],["1994-07-11",2.3658,2.3658,2.3388,2.3523,1749798.0],["1994-07-12",2.3658,2.3658,2.3118,2.3118,1755094.0],["1994-07-13",2.3186,2.3321,2.2984,2.2984,1324530.0],["1994-07-14",2.2984,2.359,2.2984,2.359,1763038.0],["1994-07-15",2.359,2.386,2.3523,2.359,1739736.0],["1994-07-18",2.3792,2.3792,2.359,2.3725,1264950.0],["1994-07-19",2.3792,2.386,2.3658,2.3725,1261772.0],["1994-07-20",2.3658,2.3725,2.3388,2.3388,1528426.0],["1994-07-21",2.3388,2.3455,2.3118,2.3321,707810.0],["1994-07-22",2.3321,2.3388,2.3118,2.3118,1521806.0],["1994-07-25",2.3186,2.3186,2.2984,2.2984,1372194.0],["1994-07-26",2.2984,2.3253,2.2849,2.3051,1519158.0],["1994-07-27",2.3118,2.3118,2.2647,2.2781,1524983.0],["1994-07-28",2.2781,2.2781,2.2579,2.2579,1819176.0],["1994-07-29",2.2781,2.2781,2.2579,2.2647,2620726.0],["1994-08-01",2.2579,2.2714,2.2444,2.2579,2231734.0],["1994-08-02",2.2579,2.2984,2.2512,2.2714,2410210.0],["1994-08-03",2.2647,2.2984,2.2647,2.2781,1273158.0],["1994-08-04",2.2849,2.3118,2.2849,2.2849,877547.0],["1994-08-05",2.2647,2.2781,2.2579,2.2714,1119045.0],["1994-08-08",2.2916,2.3118,2.2647,2.3051,1612367.0],["1994-08-09",2.2984,2.3253,2.2849,2.3186,1144466.0],["1994-08-10",2.3321,2.3321,2.2984,2.3186,940834.0],["1994-08-11",2.3388,2.359,2.3051,2.3186,1690748.0],["1994-08-12",2.3253,2.3321,2.3051,2.3186,1014184.0],["1994-08-15",2.3321,2.3388,2.2984,2.3051,1612102.0],["1994-08-16",2.3118,2.3253,2.2916,2.3118,2238884.0],["1994-08-17",2.3118,2.3118,2.2849,2.2849,1410854.0],["1994-08-18",2.2849,2.2916,2.2377,2.2512,1893585.0],["1994-08-19",2.2781,2.2849,2.2444,2.2579,1604953.0],["1994-08-22",2.2444,2.2714,2.2377,2.2512,1161678.0],["1994-08-23",2.2512,2.2714,2.2512,2.2579,1166179.0],["1994-08-24",2.2781,2.2849,2.2377,2.2512,1592772.0],["1994-08-25",2.2579,2.2647,2.2377,2.2377,1142347.0],["1994-08-26",2.2512,2.2579,2.2444,2.2512,1650763.0],["1994-08-29",2.2579,2.2714,2.2512,2.2579,2130316.0],["1994-08-30",2.2512,2.2512,2.2107,2.2175,2008508.0],["1994-08-31",2.204,2.2377,2.1973,2.231,1877962.0],["1994-09-01",2.2175,2.231,2.1905,2.2107,2170036.0],["1994-09-02",2.2242,2.2444,2.2107,2.2242,1491354.0],["1994-09-06",2.2242,2.2377,2.2175,2.2175,1317910.0],["1994-09-07",2.231,2.2512,2.231,2.2444,1353658.0],["1994-09-08",2.2377,2.2512,2.231,2.231,2415241.0],["1994-09-09",2.2175,2.231,2.2107,2.2175,1420652.0],["1994-09-12",2.2175,2.2175,2.1973,2.1973,830413.0],["1994-09-13",2.2107,2.231,2.1973,2.2242,1344125.0],["1994-09-14",2.2242,2.2377,2.1973,2.2377,1097861.0],["1994-09-15",2.2377,2.2579,2.2377,2.2579,1135462.0],["1994-09-16",2.2579,2.2579,2.2242,2.2377,3754864.0],["1994-09-19",2.2377,2.2377,2.2242,2.2377,921239.0],["1994-09-20",2.2175,2.231,2.204,2.2107,1060789.0],["1994-09-21",2.2107,2.2175,2.1703,2.204,1525513.0],["1994-09-22",2.2175,2.2377,2.1973,2.1973,1469640.0],["1994-09-23",2.204,2.2175,2.1973,2.2107,1698427.0],["1994-09-26",2.2107,2.2512,2.2107,2.2377,1611308.0],["1994-09-27",2.2444,2.2781,2.2377,2.2781,1502210.0],["1994-09-28",2.2984,2.3455,2.2916,2.3455,2903532.0],["1994-09-29",2.3388,2.3455,2.2849,2.2984,2127403.0],["1994-09-30",2.2984,2.3118,2.2849,2.2916,1524983.0],["1994-10-03",2.2781,2.2849,2.2444,2.2444,1237675.0],["1994-10-04",2.2525,2.2662,2.157,2.1843,3228706.0],["1994-10-05",2.1843,2.1911,2.1433,2.157,2155207.0],["1994-10-06",2.1774,2.2047,2.1706,2.2047,1301757.0],["1994-10-07",2.1979,2.2593,2.1979,2.2457,1913445.0],["1994-10-10",2.2457,2.2457,2.2116,2.232,519008.0],["1994-10-11",2.2252,2.2798,2.2252,2.2457,1743708.0],["1994-10-12",2.2389,2.2457,2.1979,2.2047,1616339.0],["1994-10-13",2.2252,2.2457,2.2252,2.2457,1684393.0],["1994-10-14",2.2593,2.2662,2.2252,2.2593,1004386.0],["1994-10-17",2.2593,2.2866,2.2389,2.2525,1170416.0],["1994-10-18",2.2662,2.2662,2.2389,2.2457,1762244.0],["1994-10-19",2.2252,2.2593,2.2047,2.2593,1119045.0],["1994-10-20",2.2593,2.2593,2.2184,2.2457,1025306.0],["1994-10-21",2.2457,2.2457,2.2047,2.232,1763038.0],["1994-10-24",2.2389,2.2457,2.1843,2.1843,1693131.0],["1994-10-25",2.157,2.1911,2.157,2.1843,1825531.0],["1994-10-26",2.1979,2.1979,2.1774,2.1911,1565233.0],["1994-10-27",2.2047,2.2662,2.1911,2.2184,1840625.0],["1994-10-28",2.2047,2.2662,2.2047,2.2525,3309206.0],["1994-10-31",2.2593,2.2935,2.2593,2.2866,1790313.0],["1994-11-01",2.273,2.2798,2.2662,2.273,1541930.0],["1994-11-02",2.273,2.2866,2.2525,2.2662,1571588.0],["1994-11-03",2.2662,2.2866,2.2593,2.2798,1689689.0],["1994-11-04",2.2866,2.2935,2.2184,2.2184,2752066.0],["1994-11-07",2.2047,2.2525,2.1979,2.2389,1461166.0],["1994-11-08",2.2457,2.2525,2.232,2.232,2611193.0],["1994-11-09",2.2525,2.2525,2.2184,2.232,2020424.0],["1994-11-10",2.2389,2.2593,2.2116,2.2116,3262071.0],["1994-11-11",2.1911,2.2116,2.1843,2.2047,1937806.0],["1994-11-14",2.2047,2.2866,2.2047,2.2798,2582859.0],["1994-11-15",2.2662,2.3071,2.2662,2.2935,2973174.0],["1994-11-16",2.3003,2.3071,2.2798,2.3003,1814939.0],["1994-11-17",2.2935,2.3003,2.2798,2.2866,2105425.0],["1994-11-18",2.2866,2.2935,2.2798,2.2866,1933305.0],["1994-11-21",2.3003,2.3549,2.2935,2.3344,2149117.0],["1994-11-22",2.3413,2.3413,2.2866,2.3003,3119344.0],["1994-11-23",2.2798,2.2935,2.2662,2.2866,2724262.0],["1994-11-25",2.3003,2.314,2.2935,2.2935,642140.0],["1994-11-28",2.2798,2.3003,2.2457,2.2593,1913180.0],["1994-11-29",2.2525,2.273,2.2457,2.2662,1614486.0],["1994-11-30",2.273,2.273,2.2525,2.2593,1152145.0],["1994-12-01",2.2593,2.2662,2.2457,2.2525,1405029.0],["1994-12-02",2.2457,2.2593,2.2184,2.2525,1384904.0],["1994-12-05",2.2593,2.2798,2.2457,2.2525,1015508.0],["1994-12-06",2.2389,2.2525,2.232,2.2457,1202192.0],["1994-12-07",2.232,2.2525,2.2252,2.2389,1102627.0],["1994-12-08",2.232,2.2525,2.2252,2.2252,1490824.0],["1994-12-09",2.2252,2.2457,2.2252,2.2252,1958461.0],["1994-12-12",2.2252,2.232,2.2184,2.2252,1708225.0],["1994-12-13",2.2252,2.2798,2.2184,2.273,1449250.0],["1994-12-14",2.2662,2.3208,2.2662,2.2935,1597009.0],["1994-12-15",2.2866,2.314,2.2866,2.3071,1362926.0],["1994-12-16",2.3071,2.3071,2.273,2.2798,4801618.0],["1994-12-19",2.2662,2.2798,2.2184,2.2593,2261922.0],["1994-12-20",2.2525,2.273,2.2457,2.273,2002947.0],["1994-12-21",2.273,2.314,2.273,2.273,2663623.0],["1994-12-22",2.2798,2.2866,2.2184,2.232,3047318.0],["1994-12-23",2.2457,2.2798,2.2457,2.2593,2513482.0],["1994-12-27",2.2662,2.273,2.2593,2.273,1122752.0],["1994-12-28",2.2593,2.2662,2.2457,2.2525,2512158.0],["1994-12-29",2.2457,2.2593,2.232,2.2389,2681630.0],["1994-12-30",2.2457,2.2593,2.2047,2.2047,2378434.0],["1995-01-03",2.2047,2.232,2.2047,2.2184,1253563.0],["1995-01-04",2.1989,2.2266,2.1989,2.2127,1955548.0],["1995-01-05",2.2127,2.2473,2.1989,2.2473,2488855.0],["1995-01-06",2.2473,2.2888,2.2473,2.2473,1981234.0],["1995-01-09",2.2404,2.275,2.2404,2.2404,1182332.0],["1995-01-10",2.2473,2.2542,2.2335,2.2473,1664268.0],["1995-01-11",2.2404,2.2473,2.2197,2.2266,1198220.0],["1995-01-12",2.2335,2.2473,2.2197,2.2335,1057346.0],["1995-01-13",2.2473,2.2473,2.2266,2.2335,1587476.0],["1995-01-16",2.2473,2.275,2.2404,2.275,1276336.0],["1995-01-17",2.2542,2.275,2.2404,2.2681,1961638.0],["1995-01-18",2.2542,2.2612,2.2335,2.2473,1671153.0],["1995-01-19",2.2404,2.2681,2.2335,2.2681,2231999.0],["1995-01-20",2.2612,2.275,2.2473,2.2542,1988648.0],["1995-01-23",2.2266,2.3026,2.2266,2.2957,1619252.0],["1995-01-24",2.2957,2.3026,2.275,2.2819,1154263.0],["1995-01-25",2.2957,2.351,2.2819,2.3165,1338034.0],["1995-01-26",2.3165,2.3441,2.3165,2.3372,1016832.0],["1995-01-27",2.3441,2.3994,2.3372,2.3925,1938866.0],["1995-01-30",2.3856,2.3994,2.3303,2.3303,1903912.0],["1995-01-31",2.3441,2.3718,2.3441,2.358,2439602.0],["1995-02-01",2.358,2.3649,2.3372,2.351,2406238.0],["1995-02-02",2.358,2.3649,2.3165,2.3234,1439453.0],["1995-02-03",2.351,2.3925,2.3441,2.3787,2101188.0],["1995-02-06",2.3718,2.3925,2.358,2.3718,1210401.0],["1995-02-07",2.3925,2.3994,2.3649,2.3718,1547756.0],["1995-02-08",2.3718,2.4271,2.3718,2.4271,1803023.0],["1995-02-09",2.4133,2.4202,2.3787,2.3787,1149497.0],["1995-02-10",2.3787,2.3925,2.3649,2.3856,865631.0],["1995-02-13",2.3856,2.3994,2.3649,2.3787,847360.0],["1995-02-14",2.3925,2.3994,2.3372,2.351,1039340.0],["1995-02-15",2.351,2.3925,2.3372,2.3718,1193718.0],["1995-02-16",2.3787,2.3787,2.3026,2.3234,2143821.0],["1995-02-17",2.3234,2.3234,2.275,2.2819,1965081.0],["1995-02-21",2.2819,2.2888,2.2612,2.2612,1893585.0],["1995-02-22",2.2681,2.3026,2.2473,2.2681,3095777.0],["1995-02-23",2.2819,2.2957,2.275,2.2819,1744767.0],["1995-02-24",2.2957,2.2957,2.2542,2.2681,1660296.0],["1995-02-27",2.2681,2.2819,2.2542,2.2612,1740001.0],["1995-02-28",2.2681,2.3096,2.2681,2.3026,2712082.0],["1995-03-01",2.3096,2.3234,2.2888,2.2957,2887644.0],["1995-03-02",2.2957,2.3026,2.275,2.2888,1963227.0],["1995-03-03",2.2611,2.2681,2.2473,2.2681,1373253.0],["1995-03-06",2.2542,2.2542,2.2335,2.2542,1300433.0],["1995-03-07",2.2335,2.2335,2.192,2.2058,2095892.0],["1995-03-08",2.2335,2.2335,2.2058,2.2127,1451898.0],["1995-03-09",2.2058,2.2404,2.2058,2.2266,1588535.0],["1995-03-10",2.2266,2.2819,2.1989,2.275,3668274.0],["1995-03-13",2.2819,2.3026,2.275,2.2888,1656059.0],["1995-03-14",2.3441,2.3441,2.2957,2.3165,2101982.0],["1995-03-15",2.3303,2.3303,2.2888,2.3026,1515450.0],["1995-03-16",2.2888,2.3441,2.2888,2.3303,1697368.0],["1995-03-17",2.3372,2.3649,2.3234,2.358,3992390.0],["1995-03-20",2.358,2.3994,2.358,2.3925,2604838.0],["1995-03-21",2.3787,2.3925,2.3026,2.3096,2127138.0],["1995-03-22",2.3165,2.3441,2.3026,2.3372,1750858.0],["1995-03-23",2.3303,2.3441,2.3165,2.3372,1913974.0],["1995-03-24",2.3372,2.3718,2.3303,2.358,1555700.0],["1995-03-27",2.3787,2.3994,2.3649,2.3994,1037751.0],["1995-03-28",2.3925,2.3994,2.3649,2.3925,1342006.0],["1995-03-29",2.3925,2.4271,2.3925,2.4133,2580211.0],["1995-03-30",2.4133,2.4202,2.358,2.358,1674595.0],["1995-03-31",2.3441,2.351,2.3026,2.3234,1756418.0],["1995-04-03",2.3165,2.3372,2.3026,2.3026,1502475.0],["1995-04-04",2.3472,2.3682,2.3332,2.3682,1759331.0],["1995-04-05",2.3612,2.3753,2.3472,2.3612,1104481.0],["1995-04-06",2.3753,2.3963,2.3612,2.3823,971286.0],["1995-04-07",2.3893,2.4243,2.3753,2.4243,1337505.0],["1995-04-10",2.4243,2.4453,2.4103,2.4173,1318174.0],["1995-04-11",2.4313,2.4383,2.3893,2.4033,1240058.0],["1995-04-12",2.4103,2.4313,2.3963,2.4243,1198750.0],["1995-04-13",2.4383,2.4453,2.4103,2.4243,799961.0],["1995-04-17",2.4453,2.4593,2.4243,2.4313,2160768.0],["1995-04-18",2.4383,2.4383,2.3963,2.4033,1723054.0],["1995-04-19",2.4103,2.4383,2.4103,2.4313,1218610.0],["1995-04-20",2.4173,2.4383,2.4103,2.4243,1748739.0],["1995-04-21",2.4313,2.4453,2.4173,2.4173,1620046.0],["1995-04-24",2.4243,2.4663,2.4103,2.4593,1488176.0],["1995-04-25",2.4453,2.4663,2.4383,2.4663,1273423.0],["1995-04-26",2.4663,2.4733,2.4523,2.4593,1121428.0],["1995-04-27",2.4663,2.4804,2.4523,2.4663,1303346.0],["1995-04-28",2.4663,2.4874,2.4593,2.4733,1290900.0],["1995-05-01",2.4874,2.5224,2.4804,2.5154,2570943.0],["1995-05-02",2.5294,2.5294,2.5014,2.5154,1604688.0],["1995-05-03",2.5224,2.5504,2.5154,2.5224,1934894.0],["1995-05-04",2.5224,2.5784,2.5014,2.5504,1748474.0],["1995-05-05",2.5574,2.5714,2.5084,2.5224,1458254.0],["1995-05-08",2.5084,2.5644,2.5084,2.5504,1052315.0],["1995-05-09",2.5644,2.5925,2.5434,2.5644,1169092.0],["1995-05-10",2.5644,2.5784,2.5294,2.5434,790428.0],["1995-05-11",2.5434,2.5434,2.4944,2.5084,1037222.0],["1995-05-12",2.5084,2.5434,2.4944,2.5294,1299903.0],["1995-05-15",2.5574,2.5784,2.5364,2.5714,740910.0],["1995-05-16",2.5784,2.5784,2.4944,2.5084,1987854.0],["1995-05-17",2.4944,2.5014,2.4173,2.4383,2972380.0],["1995-05-18",2.4313,2.4663,2.4173,2.4173,1214373.0],["1995-05-19",2.4033,2.4173,2.3893,2.3893,2459727.0],["1995-05-22",2.4033,2.4804,2.3963,2.4733,1097861.0],["1995-05-23",2.4663,2.4804,2.4173,2.4313,1901794.0],["1995-05-24",2.4383,2.4663,2.4243,2.4383,1952370.0],["1995-05-25",2.4383,2.4874,2.4243,2.4874,2184335.0],["1995-05-26",2.4804,2.4804,2.4313,2.4453,3462260.0],["1995-05-30",2.4593,2.4663,2.4313,2.4593,1684658.0],["1995-05-31",2.4874,2.5224,2.4663,2.5224,2434571.0],["1995-06-01",2.5084,2.5644,2.4874,2.5154,1935423.0],["1995-06-02",2.5154,2.5364,2.4944,2.5014,2323620.0],["1995-06-05",2.5154,2.5574,2.5014,2.5504,1237675.0],["1995-06-06",2.5504,2.5644,2.5434,2.5504,1224965.0],["1995-06-07",2.5434,2.5504,2.5294,2.5294,1683334.0],["1995-06-08",2.5364,2.5434,2.5294,2.5364,1010742.0],["1995-06-09",2.5364,2.5504,2.5084,2.5434,2159709.0],["1995-06-12",2.5434,2.5855,2.5364,2.5504,1878491.0],["1995-06-13",2.5644,2.5855,2.5644,2.5784,1043842.0],["1995-06-14",2.5784,2.5784,2.5574,2.5784,984526.0],["1995-06-15",2.5714,2.5995,2.5574,2.5574,1295931.0],["1995-06-16",2.5925,2.6205,2.5784,2.6135,4294526.0],["1995-06-19",2.6205,2.6625,2.6135,2.6485,1431774.0],["1995-06-20",2.6345,2.6415,2.6065,2.6135,1634875.0],["1995-06-21",2.6205,2.6345,2.5925,2.5995,1397879.0],["1995-06-22",2.6205,2.6695,2.6205,2.6485,1852541.0],["1995-06-23",2.6485,2.6485,2.6345,2.6415,606127.0],["1995-06-26",2.6345,2.6555,2.5855,2.5855,1209871.0],["1995-06-27",2.5995,2.6485,2.5855,2.6275,1651822.0],["1995-06-28",2.6415,2.6835,2.6275,2.6485,2614900.0],["1995-06-29",2.6485,2.6485,2.5995,2.6205,1340682.0],["1995-06-30",2.6345,2.6695,2.6345,2.6695,2413917.0],["1995-07-03",2.6625,2.6625,2.6415,2.6625,485378.0],["1995-07-05",2.6555,2.6625,2.5995,2.5995,1723583.0],["1995-07-06",2.6162,2.6729,2.6091,2.6729,1950782.0],["1995-07-07",2.6659,2.6729,2.6446,2.6588,1642819.0],["1995-07-10",2.6375,2.68,2.595,2.602,890522.0],["1995-07-11",2.602,2.6233,2.5808,2.595,1416415.0],["1995-07-12",2.602,2.6729,2.595,2.6659,1447926.0],["1995-07-13",2.6517,2.6588,2.6304,2.6446,1193189.0],["1995-07-14",2.6375,2.6375,2.6091,2.6304,881784.0],["1995-07-17",2.6375,2.6375,2.6091,2.6233,933420.0],["1995-07-18",2.6375,2.6375,2.5879,2.6091,1215697.0],["1995-07-19",2.6233,2.6588,2.6233,2.6588,2874934.0],["1995-07-20",2.6659,2.7722,2.6446,2.758,3291994.0],["1995-07-21",2.758,2.758,2.6942,2.7155,2394057.0],["1995-07-24",2.7155,2.7651,2.7084,2.7509,1273423.0],["1995-07-25",2.7651,2.7793,2.7368,2.7651,1101303.0],["1995-07-26",2.7651,2.7722,2.7368,2.7368,1212784.0],["1995-07-27",2.7438,2.7651,2.6871,2.7013,1353658.0],["1995-07-28",2.7155,2.7226,2.7013,2.7084,1690218.0],["1995-07-31",2.7013,2.7297,2.6871,2.7297,1284280.0],["1995-08-01",2.7226,2.7226,2.6871,2.6871,1586152.0],["1995-08-02",2.7509,2.8218,2.7509,2.7793,3485298.0],["1995-08-03",2.7651,2.8431,2.7438,2.836,3828478.0],["1995-08-04",2.836,2.836,2.8006,2.8147,2490179.0],["1995-08-07",2.8218,2.8289,2.7651,2.7651,2101718.0],["1995-08-08",2.7722,2.8006,2.7651,2.7864,1040399.0],["1995-08-09",2.7864,2.7935,2.7651,2.7864,1320293.0],["1995-08-10",2.7864,2.8006,2.7651,2.7864,932096.0],["1995-08-11",2.7935,2.7935,2.7509,2.7722,983202.0],["1995-08-14",2.7793,2.7864,2.7509,2.758,1259389.0],["1995-08-15",2.7651,2.7651,2.7368,2.758,783808.0],["1995-08-16",2.7509,2.7509,2.7297,2.7368,1044106.0],["1995-08-17",2.7297,2.7368,2.7226,2.7297,1232644.0],["1995-08-18",2.7368,2.758,2.7297,2.7509,1231055.0],["1995-08-21",2.7509,2.7864,2.7509,2.758,1322676.0],["1995-08-22",2.758,2.7722,2.7438,2.7722,923093.0],["1995-08-23",2.7651,2.7651,2.7226,2.7226,1273158.0],["1995-08-24",2.7297,2.7651,2.7297,2.7509,1203781.0],["1995-08-25",2.758,2.8006,2.758,2.8006,1436010.0],["1995-08-28",2.8077,2.8147,2.7864,2.8147,855834.0],["1995-08-29",2.8006,2.8289,2.7935,2.8218,1487646.0],["1995-08-30",2.8289,2.8573,2.8147,2.8431,1503534.0],["1995-08-31",2.8502,2.8856,2.8431,2.8715,1483674.0],["1995-09-01",2.836,2.8573,2.8077,2.8289,1155852.0],["1995-09-05",2.8502,2.8573,2.8147,2.8502,1127783.0],["1995-09-06",2.836,2.8927,2.836,2.8927,1724378.0],["1995-09-07",2.9069,2.9211,2.8856,2.8998,1758272.0],["1995-09-08",2.8998,2.9211,2.8998,2.9211,1213049.0],["1995-09-11",2.9353,2.9424,2.914,2.9211,1080384.0],["1995-09-12",2.9282,2.9282,2.8857,2.9211,723434.0],["1995-09-13",2.8998,2.9495,2.8998,2.9424,1225759.0],["1995-09-14",2.9707,3.0275,2.9566,3.0275,1986530.0],["1995-09-15",3.07,3.0984,3.0416,3.0913,6549828.0],["1995-09-18",3.0842,3.1054,3.07,3.0771,2738032.0],["1995-09-19",3.07,3.0842,3.0629,3.07,2431394.0],["1995-09-20",3.07,3.1054,3.07,3.0984,1283486.0],["1995-09-21",3.0984,3.0984,3.0558,3.0842,2048493.0],["1995-09-22",3.0487,3.0913,3.0416,3.0771,1993414.0],["1995-09-25",3.0629,3.0842,3.0416,3.0629,1546432.0],["1995-09-26",3.0629,3.1125,3.0558,3.07,2120783.0],["1995-09-27",3.0487,3.1125,3.0416,3.1054,1268127.0],["1995-09-28",3.1054,3.1267,3.0629,3.1054,1152674.0],["1995-09-29",3.0984,3.1196,3.07,3.1196,1569205.0],["1995-10-02",3.0984,3.0984,3.0629,3.0842,1356835.0],["1995-10-03",3.0984,3.1125,3.0842,3.0984,1649439.0],["1995-10-04",3.0983,3.1196,3.0842,3.1125,1409795.0],["1995-10-05",3.1008,3.1223,3.0865,3.1151,1420917.0],["1995-10-06",3.108,3.1509,3.0937,3.108,901644.0],["1995-10-09",3.0937,3.1867,3.0937,3.1796,1430979.0],["1995-10-10",3.1581,3.2011,3.1295,3.1867,1925096.0],["1995-10-11",3.2011,3.2011,3.1509,3.1724,1703988.0],["1995-10-12",3.1796,3.1796,3.0937,3.1008,1888024.0],["1995-10-13",3.1295,3.1509,3.1008,3.1223,1429920.0],["1995-10-16",3.1366,3.1366,3.0507,3.065,1308642.0],["1995-10-17",3.0578,3.1223,3.0507,3.1223,1452958.0],["1995-10-18",3.108,3.1151,3.0865,3.1008,1184980.0],["1995-10-19",3.108,3.2011,3.0793,3.2011,1382521.0],["1995-10-20",3.2011,3.2011,3.1581,3.1653,1289841.0],["1995-10-23",3.1509,3.2011,3.1438,3.1724,888139.0],["1995-10-24",3.1867,3.244,3.1724,3.2369,1683069.0],["1995-10-25",3.2369,3.2655,3.2082,3.2297,1173594.0],["1995-10-26",3.1724,3.2011,3.1295,3.1509,2614900.0],["1995-10-27",3.1223,3.1438,3.0937,3.1438,1826326.0],["1995-10-30",3.1438,3.1653,3.1366,3.1438,1371399.0],["1995-10-31",3.1581,3.2011,3.1509,3.2011,4262750.0],["1995-11-01",3.1939,3.2369,3.1939,3.2226,1704518.0],["1995-11-02",3.2297,3.2798,3.2154,3.2584,1537164.0],["1995-11-03",3.244,3.244,3.2082,3.2226,1205370.0],["1995-11-06",3.2082,3.2226,3.1796,3.2011,831472.0],["1995-11-07",3.1939,3.2082,3.1581,3.2082,858217.0],["1995-11-08",3.2226,3.2226,3.1796,3.2011,1723583.0],["1995-11-09",3.2154,3.2154,3.1438,3.1724,1282162.0],["1995-11-10",3.1581,3.1796,3.1151,3.1366,979760.0],["1995-11-13",3.1295,3.1366,3.108,3.1295,1529220.0],["1995-11-14",3.1223,3.1295,3.0937,3.1008,1585622.0],["1995-11-15",3.0865,3.0937,3.0435,3.0937,2288137.0],["1995-11-16",3.0865,3.1008,3.0722,3.0937,1716963.0],["1995-11-17",3.0937,3.108,3.0507,3.0937,2143556.0],["1995-11-20",3.0793,3.0865,3.0578,3.0722,1470699.0],["1995-11-21",3.0578,3.1008,3.0578,3.0937,1395496.0],["1995-11-22",3.0793,3.0865,3.0722,3.0722,939775.0],["1995-11-24",3.0722,3.0865,3.0722,3.0793,254473.0],["1995-11-27",3.0937,3.1151,3.0793,3.0865,1900470.0],["1995-11-28",3.0793,3.1366,3.0722,3.1008,1429390.0],["1995-11-29",3.0937,3.1223,3.0937,3.108,1446602.0],["1995-11-30",3.1223,3.1438,3.0937,3.1008,1759861.0],["1995-12-01",3.108,3.1509,3.1008,3.1366,1241647.0],["1995-12-04",3.1509,3.2011,3.1438,3.1939,1646526.0],["1995-12-05",3.1939,3.2226,3.1867,3.1939,2064381.0],["1995-12-06",3.2082,3.2154,3.1581,3.2011,2056172.0],["1995-12-07",3.1724,3.2011,3.1653,3.1867,1756154.0],["1995-12-08",3.1939,3.1939,3.1509,3.1545,1502740.0],["1995-12-11",3.1653,3.2011,3.1366,3.2011,1370605.0],["1995-12-12",3.2011,3.2297,3.2011,3.2082,743823.0],["1995-12-13",3.2297,3.2727,3.2297,3.2727,1261242.0],["1995-12-14",3.2584,3.2942,3.2584,3.2655,1647850.0],["1995-12-15",3.2942,3.2942,3.2512,3.2798,4891386.0],["1995-12-18",3.2727,3.3085,3.2512,3.2584,1763568.0],["1995-12-19",3.2584,3.3013,3.2512,3.287,2542610.0],["1995-12-20",3.3013,3.3085,3.2226,3.2226,1576884.0],["1995-12-21",3.2369,3.287,3.2154,3.2512,2886320.0],["1995-12-22",3.2584,3.2798,3.2512,3.2512,1299638.0],["1995-12-26",3.3013,3.3228,3.2798,3.287,1069262.0],["1995-12-27",3.2942,3.33,3.2942,3.3157,854774.0],["1995-12-28",3.3228,3.3515,3.3013,3.3157,754150.0],["1995-12-29",3.3157,3.3157,3.2727,3.2798,1264950.0],["1996-01-02",3.2942,3.3443,3.287,3.3443,1014449.0],["1996-01-03",3.3586,3.4231,3.3586,3.3944,2671302.0],["1996-01-04",3.4087,3.4517,3.3586,3.3873,3979944.0],["1996-01-05",3.3515,3.4016,3.3515,3.3801,3391558.0],["1996-01-08",3.3683,3.4116,3.3466,3.3538,447512.0],["1996-01-09",3.3611,3.3611,3.3032,3.3321,2241002.0],["1996-01-10",3.2671,3.3032,3.1876,3.2093,2722409.0],["1996-01-11",3.2309,3.2454,3.1731,3.2309,1968523.0],["1996-01-12",3.2526,3.2743,3.1803,3.2237,1734440.0],["1996-01-15",3.2237,3.2382,3.1876,3.202,1294872.0],["1996-01-16",3.2237,3.3466,3.2165,3.3466,2529370.0],["1996-01-17",3.3321,3.3394,3.2671,3.2888,2754450.0],["1996-01-18",3.296,3.296,3.2599,3.2743,2345598.0],["1996-01-19",3.2599,3.2599,3.1948,3.2237,2757098.0],["1996-01-22",3.2309,3.2382,3.1731,3.1876,2258744.0],["1996-01-23",3.1803,3.1948,3.1587,3.1731,1555965.0],["1996-01-24",3.2093,3.2526,3.1876,3.2309,2324150.0],["1996-01-25",3.2454,3.2454,3.2165,3.2237,1481291.0],["1996-01-26",3.1803,3.2599,3.1803,3.2526,2005860.0],["1996-01-29",3.2526,3.2815,3.2309,3.2526,1117986.0],["1996-01-30",3.2526,3.2599,3.2237,3.2454,1374047.0],["1996-01-31",3.2526,3.2815,3.2237,3.2743,2242062.0],["1996-02-01",3.3032,3.3177,3.2743,3.3177,1463814.0],["1996-02-02",3.3538,3.3538,3.3105,3.3321,3091010.0],["1996-02-05",3.3394,3.361,3.3105,3.3538,1625872.0],["1996-02-06",3.361,3.4116,3.3466,3.4116,1883258.0],["1996-02-07",3.4116,3.4695,3.4116,3.4622,2261127.0],["1996-02-08",3.4333,3.4406,3.3683,3.4189,3368256.0],["1996-02-09",3.4333,3.4622,3.3972,3.4333,2676334.0],["1996-02-12",3.4116,3.4767,3.4116,3.4695,2235442.0],["1996-02-13",3.4695,3.4839,3.4333,3.4406,2208962.0],["1996-02-14",3.4261,3.4333,3.3177,3.3249,2230410.0],["1996-02-15",3.3105,3.3249,3.2309,3.2309,2293698.0],["1996-02-16",3.2454,3.2454,3.1948,3.2237,2989592.0],["1996-02-20",3.1803,3.2093,3.137,3.1803,2399088.0],["1996-02-21",3.1803,3.2237,3.1803,3.2093,3213878.0],["1996-02-22",3.2671,3.3105,3.2599,3.2888,2501036.0],["1996-02-23",3.3177,3.3466,3.2309,3.2382,2248946.0],["1996-02-26",3.2237,3.2671,3.1948,3.1948,2150176.0],["1996-02-27",3.2093,3.2309,3.1514,3.2093,2438278.0],["1996-02-28",3.2382,3.2815,3.1514,3.1587,2570414.0],["1996-02-29",3.1587,3.202,3.137,3.1731,2336595.0],["1996-03-01",3.1948,3.1948,3.1081,3.1225,2017776.0],["1996-03-04",3.1298,3.1442,3.0936,3.1225,2472702.0],["1996-03-05",3.1153,3.2093,3.1008,3.2093,1796138.0],["1996-03-06",3.2093,3.2526,3.1803,3.1876,1391259.0],["1996-03-07",3.1731,3.1731,3.1225,3.1514,1306523.0],["1996-03-08",3.1298,3.1298,2.978,3.0213,2165005.0],["1996-03-11",3.0069,3.0502,2.9852,3.043,2407297.0],["1996-03-12",3.0141,3.0286,2.8768,2.9635,4616523.0],["1996-03-13",2.9563,2.9852,2.9491,2.9563,2529634.0],["1996-03-14",2.9491,2.978,2.9346,2.9418,2769543.0],["1996-03-15",2.9418,2.9996,2.9418,2.9563,5566361.0],["1996-03-18",2.9852,3.0358,2.978,3.0141,3417509.0],["1996-03-19",3.0502,3.0719,3.0213,3.0502,2417359.0],["1996-03-20",3.0502,3.0936,3.0502,3.0936,1688894.0],["1996-03-21",3.1081,3.1587,3.1081,3.1153,1643878.0],["1996-03-22",3.1225,3.137,3.0502,3.0792,1316850.0],["1996-03-25",3.0864,3.1081,3.0792,3.1008,2371549.0],["1996-03-26",3.0936,3.1225,3.0864,3.1153,1782898.0],["1996-03-27",3.1153,3.1225,3.0792,3.0864,1529750.0],["1996-03-28",3.0864,3.1153,3.0792,3.0864,1679626.0],["1996-03-29",3.1081,3.1153,3.0286,3.043,3133114.0],["1996-04-01",2.9057,2.9346,2.8117,2.884,12935480.0],["1996-04-02",2.8912,2.9129,2.8912,2.9057,10809136.0],["1996-04-03",2.8985,2.9129,2.884,2.9129,7156485.0],["1996-04-04",2.9129,2.9129,2.8695,2.8768,4534965.0],["1996-04-08",2.837,2.837,2.7785,2.7931,5458852.0],["1996-04-09",2.7931,2.8223,2.7931,2.7931,3913214.0],["1996-04-10",2.7785,2.815,2.7638,2.7858,3152179.0],["1996-04-11",2.7785,2.7858,2.7053,2.7419,2783578.0],["1996-04-12",2.7492,2.7785,2.7492,2.7711,2757098.0],["1996-04-15",2.7931,2.8223,2.7711,2.8223,1918476.0],["1996-04-16",2.8443,2.8735,2.837,2.8589,3262601.0],["1996-04-17",2.8881,2.9028,2.8735,2.9028,3368786.0],["1996-04-18",2.8954,2.9174,2.8808,2.8954,2194927.0],["1996-04-19",2.8735,2.9174,2.8735,2.9101,2908034.0],["1996-04-22",2.932,2.9613,2.932,2.9539,4669218.0],["1996-04-23",2.9539,2.9539,2.9101,2.9466,2443045.0],["1996-04-24",2.9686,2.9686,2.9174,2.9393,2905915.0],["1996-04-25",2.9101,2.9466,2.8954,2.932,2808734.0],["1996-04-26",2.932,2.9466,2.9174,2.9174,1616339.0],["1996-04-29",2.9174,2.932,2.9028,2.932,1324530.0],["1996-04-30",2.932,2.932,2.9247,2.932,1184186.0],["1996-05-01",2.9247,2.9393,2.9247,2.932,1437864.0],["1996-05-02",2.9247,2.9247,2.8954,2.8954,2781459.0],["1996-05-03",2.8954,2.9247,2.8954,2.9028,2617018.0],["1996-05-06",2.9101,2.9174,2.8808,2.8881,2607486.0],["1996-05-07",2.8954,2.9247,2.8808,2.8954,2546317.0],["1996-05-08",2.8808,2.9247,2.8662,2.9247,1963227.0],["1996-05-09",2.9247,2.932,2.9174,2.932,3223675.0],["1996-05-10",2.9539,2.9613,2.9393,2.9466,2196516.0],["1996-05-13",2.9539,2.9539,2.9174,2.932,2291844.0],["1996-05-14",2.9393,2.9539,2.9247,2.932,2094303.0],["1996-05-15",2.932,2.9393,2.9247,2.932,1805142.0],["1996-05-16",2.9247,2.932,2.9028,2.9028,1993679.0],["1996-05-17",2.9028,2.9174,2.8954,2.9101,1867634.0],["1996-05-20",2.9174,2.9247,2.8662,2.8808,1433098.0],["1996-05-21",2.8808,2.9101,2.8662,2.9101,1669034.0],["1996-05-22",2.9028,2.9466,2.9028,2.9466,2336860.0],["1996-05-23",2.9466,2.9539,2.8808,2.8954,2481970.0],["1996-05-24",2.9101,2.9393,2.9028,2.9247,2560881.0],["1996-05-28",2.932,2.9393,2.8954,2.8954,1338034.0],["1996-05-29",2.8954,2.9101,2.8662,2.8662,1745562.0],["1996-05-30",2.8662,2.8662,2.8296,2.8589,3164360.0],["1996-05-31",2.8589,2.8881,2.8443,2.8881,3201167.0],["1996-06-03",2.8735,2.8881,2.8589,2.8735,3372758.0],["1996-06-04",2.8881,2.8954,2.8808,2.8881,2396175.0],["1996-06-05",2.8808,2.9247,2.8808,2.9101,2961788.0],["1996-06-06",2.932,2.9393,2.9028,2.9101,3308411.0],["1996-06-07",2.8808,2.9028,2.8735,2.8954,2245769.0],["1996-06-10",2.9101,2.9101,2.8808,2.8881,2082652.0],["1996-06-11",2.9028,2.9101,2.8735,2.8808,2311704.0],["1996-06-12",2.8954,2.8954,2.8735,2.8735,2762394.0],["1996-06-13",2.8808,2.8954,2.8699,2.8881,2435101.0],["1996-06-14",2.8881,2.8881,2.8662,2.8662,2184070.0],["1996-06-17",2.8662,2.8808,2.8443,2.8516,2090066.0],["1996-06-18",2.837,2.8443,2.815,2.8296,2596364.0],["1996-06-19",2.8296,2.8296,2.8077,2.815,4389590.0],["1996-06-20",2.8296,2.8735,2.8223,2.8662,3905006.0],["1996-06-21",2.8735,2.8954,2.8662,2.8808,3329330.0],["1996-06-24",2.8954,2.8954,2.8625,2.8735,1664798.0],["1996-06-25",2.8881,2.8954,2.8443,2.8589,2335271.0],["1996-06-26",2.8735,2.8881,2.8296,2.837,4306442.0],["1996-06-27",2.8443,2.8735,2.8296,2.8735,1941778.0],["1996-06-28",2.8735,2.8954,2.8443,2.8808,2575445.0],["1996-07-01",2.8881,2.9028,2.8735,2.8881,1843538.0],["1996-07-02",2.8954,2.8954,2.8589,2.8662,1812026.0],["1996-07-03",2.8589,2.9174,2.8552,2.9174,2066499.0],["1996-07-05",2.8808,2.8954,2.8662,2.8662,1441571.0],["1996-07-08",2.8629,2.8777,2.7963,2.8259,3237445.0],["1996-07-09",2.8333,2.8851,2.8259,2.8777,2466347.0],["1996-07-10",2.8777,2.8851,2.8481,2.8777,2722409.0],["1996-07-11",2.8851,2.8851,2.8259,2.8481,1991031.0],["1996-07-12",2.8481,2.9295,2.8407,2.9147,2366518.0],["1996-07-15",2.9147,2.9295,2.8629,2.8629,1859955.0],["1996-07-16",2.8629,2.9073,2.8111,2.8703,3477089.0],["1996-07-17",2.8777,2.8851,2.8185,2.8481,2642174.0],["1996-07-18",2.8481,2.8851,2.8481,2.8777,3027194.0],["1996-07-19",2.8925,2.9221,2.8703,2.9221,2983766.0],["1996-07-22",2.9221,2.9369,2.8925,2.9369,2650383.0],["1996-07-23",2.9221,2.9443,2.9073,2.9221,3018190.0],["1996-07-24",2.8703,2.9147,2.8703,2.9147,2351159.0],["1996-07-25",2.9295,2.9295,2.8777,2.8999,1715374.0],["1996-07-26",2.9073,2.9221,2.8925,2.9073,2138790.0],["1996-07-29",2.9073,2.9073,2.8555,2.8555,1554641.0],["1996-07-30",2.8703,2.8703,2.8333,2.8407,1934894.0],["1996-07-31",2.8407,2.8999,2.8259,2.8925,2113898.0],["1996-08-01",2.8777,2.9517,2.8777,2.9517,1564703.0],["1996-08-02",2.9739,3.0109,2.9739,2.9961,2950137.0],["1996-08-05",2.9961,3.0183,2.9813,2.9961,1843538.0],["1996-08-06",2.9813,2.9887,2.9591,2.9813,1960314.0],["1996-08-07",2.9665,2.9813,2.9517,2.9517,2350630.0],["1996-08-08",2.9517,2.9591,2.9221,2.9295,1705842.0],["1996-08-09",2.9443,2.9443,2.9221,2.9295,1246149.0],["1996-08-12",2.9221,2.9517,2.9073,2.9517,1429655.0],["1996-08-13",2.9369,2.9665,2.9295,2.9517,2447546.0],["1996-08-14",2.9369,2.9591,2.9369,2.9369,2196516.0],["1996-08-15",2.9369,2.9443,2.9073,2.9221,3149002.0],["1996-08-16",2.9221,2.9369,2.9147,2.9147,2400147.0],["1996-08-19",2.9147,2.9369,2.9147,2.9221,2878641.0],["1996-08-20",2.9147,2.9221,2.8925,2.9147,2214258.0],["1996-08-21",2.8999,2.9073,2.8851,2.8851,2896382.0],["1996-08-22",2.8925,2.9221,2.8925,2.9147,1427007.0],["1996-08-23",2.8999,2.9147,2.8925,2.8999,1161942.0],["1996-08-26",2.8999,2.8999,2.8629,2.8629,1725437.0],["1996-08-27",2.8703,2.8703,2.8259,2.8333,2031281.0],["1996-08-28",2.8333,2.8333,2.7889,2.7889,2588155.0],["1996-08-29",2.7889,2.7963,2.7667,2.7741,1656589.0],["1996-08-30",2.7741,2.7815,2.7445,2.7593,2318589.0],["1996-09-03",2.7445,2.7593,2.7223,2.7445,2184600.0],["1996-09-04",2.7519,2.8185,2.7445,2.8185,2280987.0],["1996-09-05",2.8037,2.8185,2.7445,2.7593,2672362.0],["1996-09-06",2.7667,2.7741,2.7223,2.7371,1984941.0],["1996-09-09",2.7519,2.7667,2.7371,2.7667,1996857.0],["1996-09-10",2.7815,2.7815,2.7371,2.7593,1995268.0],["1996-09-11",2.7593,2.7815,2.7519,2.7667,2690103.0],["1996-09-12",2.7815,2.8111,2.7741,2.8037,2848718.0],["1996-09-13",2.8333,2.8703,2.8259,2.8629,5013194.0],["1996-09-16",2.8777,2.8851,2.8555,2.8777,2790727.0],["1996-09-17",2.8629,2.8999,2.8407,2.8555,2443045.0],["1996-09-18",2.8555,2.8629,2.8407,2.8555,1642554.0],["1996-09-19",2.8481,2.8703,2.8481,2.8629,1650498.0],["1996-09-20",2.8851,2.9147,2.8333,2.8999,3417774.0],["1996-09-23",2.8999,2.9073,2.8777,2.8925,2008773.0],["1996-09-24",2.8777,2.8925,2.8555,2.8703,1815469.0],["1996-09-25",2.8851,2.8851,2.8407,2.8481,2292638.0],["1996-09-26",2.8481,2.8481,2.8111,2.8185,2753920.0],["1996-09-27",2.8111,2.8185,2.7963,2.8185,1454546.0],["1996-09-30",2.8185,2.8481,2.8111,2.8481,1962168.0],["1996-10-01",2.8407,2.8629,2.8407,2.8555,1947339.0],["1996-10-02",2.8555,2.9665,2.8481,2.9591,2967878.0],["1996-10-03",2.9591,2.9591,2.9221,2.9369,2109662.0],["1996-10-04",2.9591,2.9591,2.9369,2.9443,2023072.0],["1996-10-07",2.9221,2.9443,2.9221,2.9295,1385963.0],["1996-10-08",2.9262,2.9411,2.9112,2.9187,1695250.0],["1996-10-09",2.9336,2.9336,2.8738,2.8962,2139054.0],["1996-10-10",2.8887,2.9037,2.8588,2.8588,2919685.0],["1996-10-11",2.8663,2.9037,2.8588,2.8812,1492942.0],["1996-10-14",2.8663,2.9112,2.8663,2.8887,1879286.0],["1996-10-15",2.8812,2.8887,2.8139,2.8588,2198370.0],["1996-10-16",2.8887,2.9711,2.8812,2.9636,4476709.0],["1996-10-17",2.9636,2.9636,2.9262,2.9561,2803702.0],["1996-10-18",2.9561,3.0085,2.9561,2.9935,3996626.0],["1996-10-21",3.001,3.016,2.9935,3.0085,1649439.0],["1996-10-22",3.0085,3.016,2.9785,3.001,2087154.0],["1996-10-23",2.9935,3.001,2.986,2.9935,2134818.0],["1996-10-24",2.986,3.001,2.9636,2.9636,1141818.0],["1996-10-25",2.9561,2.9785,2.9411,2.9486,1934894.0],["1996-10-28",2.9411,2.9785,2.9411,2.9561,1958461.0],["1996-10-29",2.9561,2.9636,2.9411,2.9486,2061998.0],["1996-10-30",2.9561,2.9561,2.9112,2.9187,2321502.0],["1996-10-31",2.9037,2.9262,2.9037,2.9112,1983352.0],["1996-11-01",2.9187,2.9262,2.9037,2.9037,3168067.0],["1996-11-04",2.9187,2.9187,2.8513,2.8738,3212818.0],["1996-11-05",2.8962,2.9636,2.8887,2.9187,3080154.0],["1996-11-06",2.9187,2.9336,2.9037,2.9336,3423070.0],["1996-11-07",2.9112,2.9411,2.9112,2.9262,3595984.0],["1996-11-08",2.9187,2.9187,2.9037,2.9187,2573856.0],["1996-11-11",2.9187,2.9411,2.9112,2.9187,1841154.0],["1996-11-12",2.9336,2.9711,2.9187,2.9336,3144235.0],["1996-11-13",2.9187,2.9262,2.9037,2.9112,2227233.0],["1996-11-14",2.9112,2.9262,2.8962,2.9262,1976732.0],["1996-11-15",2.9336,2.9785,2.9187,2.9411,3393942.0],["1996-11-18",2.9336,2.9636,2.9336,2.9561,2132964.0],["1996-11-19",2.9561,2.9785,2.9486,2.9486,3224205.0],["1996-11-20",2.9486,3.016,2.9486,3.0085,3736063.0],["1996-11-21",3.016,3.0683,3.001,3.0683,4427721.0],["1996-11-22",3.0758,3.0833,3.0534,3.0833,3990271.0],["1996-11-25",3.0758,3.1132,3.0683,3.1132,2708374.0],["1996-11-26",3.1207,3.1357,3.0983,3.1132,3120668.0],["1996-11-27",3.1207,3.1507,3.1132,3.1432,2112839.0],["1996-11-29",3.1432,3.1507,3.1432,3.1507,456515.0],["1996-12-02",3.1357,3.1806,3.1058,3.1806,2298729.0],["1996-12-03",3.1656,3.203,3.0983,3.0983,3006010.0],["1996-12-04",3.0833,3.1058,3.0534,3.1058,2298464.0],["1996-12-05",3.0908,3.1058,3.0683,3.1058,1441836.0],["1996-12-06",3.0309,3.0758,3.016,3.0609,2016982.0],["1996-12-09",3.0609,3.0758,3.0609,3.0609,2538108.0],["1996-12-10",3.0683,3.0758,3.0534,3.0534,1438923.0],["1996-12-11",3.0309,3.0309,2.9636,2.986,1722259.0],["1996-12-12",2.9935,3.0085,2.9711,2.9785,2479058.0],["1996-12-13",2.9636,2.986,2.9411,2.9785,2164210.0],["1996-12-16",2.9935,3.0309,2.9711,3.001,3719381.0],["1996-12-17",2.9785,2.9935,2.9411,2.9411,3069297.0],["1996-12-18",2.9561,2.9673,2.9037,2.9037,2527781.0],["1996-12-19",2.9486,2.9785,2.9224,2.9785,1241912.0],["1996-12-20",3.1132,3.1132,3.0384,3.0459,5935492.0],["1996-12-23",3.0609,3.0833,3.0534,3.0683,1335386.0],["1996-12-24",3.0683,3.1432,3.0683,3.1282,1408206.0],["1996-12-26",3.1432,3.2105,3.1357,3.2105,2038695.0],["1996-12-27",3.2255,3.3078,3.2105,3.3003,2494151.0],["1996-12-30",3.2929,3.3078,3.203,3.203,2298199.0],["1996-12-31",3.203,3.218,3.0983,3.1058,2196781.0],["1997-01-02",3.1058,3.1581,3.0234,3.1507,3173363.0],["1997-01-03",3.1656,3.1731,3.1432,3.1581,2714730.0],["1997-01-06",3.1731,3.1956,3.1132,3.1432,2530958.0],["1997-01-07",3.1357,3.1432,3.0534,3.1058,4540526.0],["1997-01-08",3.1327,3.1402,3.057,3.0873,2436160.0],["1997-01-09",3.1024,3.1024,3.0646,3.0721,2899295.0],["1997-01-10",3.0267,3.057,3.004,3.057,4259838.0],["1997-01-13",3.0797,3.0948,3.0419,3.0494,4456584.0],["1997-01-14",3.0797,3.1175,3.057,3.0873,4639561.0],["1997-01-15",3.1024,3.1856,3.0646,3.1705,3715409.0],["1997-01-16",3.1705,3.1781,3.1024,3.1327,2307467.0],["1997-01-17",3.1402,3.1932,3.1327,3.1705,2165005.0],["1997-01-20",3.1781,3.231,3.1554,3.1932,1820765.0],["1997-01-21",3.1402,3.2083,3.1024,3.1781,3033549.0],["1997-01-22",3.1781,3.2386,3.1781,3.2386,3665891.0],["1997-01-23",3.2764,3.3143,3.2462,3.2689,4431163.0],["1997-01-24",3.2613,3.2689,3.2083,3.2235,3630938.0],["1997-01-27",3.1932,3.2235,3.1781,3.2235,3463584.0],["1997-01-28",3.231,3.2537,3.2008,3.2083,3898121.0],["1997-01-29",3.2159,3.2462,3.2159,3.2386,2508450.0],["1997-01-30",3.2462,3.2689,3.231,3.2689,1824737.0],["1997-01-31",3.284,3.3445,3.2764,3.3294,3180248.0],["1997-02-03",3.3218,3.3294,3.2764,3.2916,3070886.0],["1997-02-04",3.3067,3.337,3.2916,3.337,2473232.0],["1997-02-05",3.3521,3.4051,3.2462,3.2764,3780814.0],["1997-02-06",3.2916,3.2991,3.2083,3.2462,2787285.0],["1997-02-07",3.2613,3.2916,3.2008,3.2613,3111135.0],["1997-02-10",3.2235,3.3445,3.2235,3.337,3612666.0],["1997-02-11",3.337,3.3748,3.3067,3.3748,2227498.0],["1997-02-12",3.3597,3.4126,3.3597,3.4126,2432982.0],["1997-02-13",3.4202,3.4883,3.4126,3.4807,3513366.0],["1997-02-14",3.4732,3.4807,3.3975,3.4278,2642439.0],["1997-02-18",3.4429,3.4505,3.3748,3.4505,1897027.0],["1997-02-19",3.4505,3.4656,3.4126,3.4429,1908678.0],["1997-02-20",3.4051,3.458,3.4051,3.4505,2916242.0],["1997-02-21",3.4505,3.4505,3.4126,3.4353,1926950.0],["1997-02-24",3.4051,3.4126,3.3824,3.4051,4704702.0],["1997-02-25",3.3975,3.4202,3.3824,3.4126,2655679.0],["1997-02-26",3.4051,3.4126,3.3521,3.3899,1976997.0],["1997-02-27",3.3748,3.4202,3.3445,3.4126,2991181.0],["1997-02-28",3.3975,3.4883,3.3824,3.4807,4317829.0],["1997-03-03",3.458,3.4732,3.4278,3.4732,2624433.0],["1997-03-04",3.458,3.4732,3.4278,3.4353,3112724.0],["1997-03-05",3.4202,3.458,3.4051,3.4505,4555884.0],["1997-03-06",3.4429,3.4656,3.4429,3.4505,5682608.0],["1997-03-07",3.4505,3.4959,3.4353,3.4883,3607635.0],["1997-03-10",3.4959,3.511,3.4732,3.511,1721730.0],["1997-03-11",3.511,3.5261,3.4883,3.4959,2001623.0],["1997-03-12",3.4959,3.4959,3.3824,3.3899,2755509.0],["1997-03-13",3.3597,3.3597,3.2613,3.2689,3889647.0],["1997-03-14",3.2991,3.3672,3.284,3.3672,3035667.0],["1997-03-17",3.3143,3.3672,3.3067,3.3597,2557438.0],["1997-03-18",3.3521,3.3824,3.3445,3.3672,1881669.0],["1997-03-19",3.3445,3.3672,3.2537,3.2689,2951726.0],["1997-03-20",3.2613,3.2689,3.2235,3.2537,2349306.0],["1997-03-21",3.284,3.3445,3.2689,3.2991,3330125.0],["1997-03-24",3.3218,3.4126,3.3143,3.4051,3284579.0],["1997-03-25",3.4108,3.4184,3.3266,3.3419,1972495.0],["1997-03-26",3.3419,3.3419,3.2884,3.319,1753241.0],["1997-03-27",3.319,3.3266,3.1278,3.166,4064150.0],["1997-03-31",3.1737,3.2272,3.1355,3.2119,4380057.0],["1997-04-01",3.1966,3.2349,3.1431,3.2349,3066119.0],["1997-04-02",3.2349,3.2349,3.1584,3.189,4190990.0],["1997-04-03",3.1507,3.1966,3.1278,3.1507,3162771.0],["1997-04-04",3.1278,3.1507,3.0819,3.1431,3548055.0],["1997-04-07",3.1584,3.2349,3.1431,3.2272,5122821.0],["1997-04-08",3.2425,3.2578,3.2272,3.2349,3751422.0],["1997-04-09",3.2272,3.2349,3.1355,3.1507,2168447.0],["1997-04-10",3.166,3.2119,3.1278,3.1813,2979000.0],["1997-04-11",3.166,3.1737,3.1049,3.1125,4171394.0],["1997-04-14",3.0743,3.0743,3.0131,3.0513,3335421.0],["1997-04-15",3.0896,3.1966,3.0819,3.1431,2926570.0],["1997-04-16",3.1278,3.189,3.1049,3.189,3186868.0],["1997-04-17",3.1813,3.1813,3.1355,3.1507,2228557.0],["1997-04-18",3.1431,3.1507,3.1125,3.1202,2768749.0],["1997-04-21",3.1355,3.1355,3.0743,3.1049,1463285.0],["1997-04-22",3.1125,3.2119,3.0743,3.2119,2843158.0],["1997-04-23",3.2119,3.2196,3.1431,3.166,2389820.0],["1997-04-24",3.1431,3.166,3.0743,3.0972,3030106.0],["1997-04-25",3.0666,3.189,3.0666,3.1737,4452347.0],["1997-04-28",3.1813,3.2502,3.1737,3.2502,3731297.0],["1997-04-29",3.3037,3.4031,3.3037,3.3802,5370409.0],["1997-04-30",3.3572,3.3955,3.3496,3.3955,4269106.0],["1997-05-01",3.3649,3.3878,3.3419,3.3649,4465322.0],["1997-05-02",3.3802,3.4184,3.3496,3.4031,5043646.0],["1997-05-05",3.4184,3.4796,3.3878,3.4796,3663508.0],["1997-05-06",3.4796,3.514,3.449,3.4643,3990271.0],["1997-05-07",3.4643,3.4643,3.3802,3.3802,3926719.0],["1997-05-08",3.4261,3.5408,3.4108,3.4566,7339197.0],["1997-05-09",3.4872,3.5025,3.4414,3.449,3256775.0],["1997-05-12",3.4414,3.5102,3.4184,3.4872,3673306.0],["1997-05-13",3.4949,3.4949,3.4414,3.4796,3985240.0],["1997-05-14",3.4949,3.5102,3.4414,3.4643,2005330.0],["1997-05-15",3.449,3.5178,3.4261,3.5025,3380437.0],["1997-05-16",3.4949,3.5178,3.4719,3.5102,3842778.0],["1997-05-19",3.4949,3.5331,3.4872,3.5178,2039754.0],["1997-05-20",3.5025,3.5561,3.4643,3.5408,2380552.0],["1997-05-21",3.5331,3.5484,3.4337,3.4796,2780400.0],["1997-05-22",3.4949,3.4949,3.3878,3.4184,2978735.0],["1997-05-23",3.4031,3.4949,3.4031,3.4796,2156796.0],["1997-05-27",3.4949,3.5484,3.4872,3.5255,3871376.0],["1997-05-28",3.5255,3.5714,3.5178,3.5484,4861993.0],["1997-05-29",3.5484,3.5561,3.4949,3.5102,2973704.0],["1997-05-30",3.4949,3.6019,3.4872,3.579,3287492.0],["1997-06-02",3.579,3.6096,3.5408,3.5714,2261922.0],["1997-06-03",3.5561,3.5943,3.5255,3.5637,2140908.0],["1997-06-04",3.5331,3.5331,3.4796,3.5025,2132964.0],["1997-06-05",3.4949,3.5025,3.4337,3.4414,2036047.0],["1997-06-06",3.4414,3.6172,3.4337,3.6096,3511513.0],["1997-06-09",3.6019,3.6019,3.5255,3.5408,2927099.0],["1997-06-10",3.5561,3.5637,3.5178,3.5408,7058774.0],["1997-06-11",3.5484,3.5637,3.5102,3.5178,2480117.0],["1997-06-12",3.5255,3.6249,3.5178,3.6096,2949342.0],["1997-06-13",3.6325,3.7167,3.6249,3.709,4482534.0],["1997-06-16",3.6937,3.7167,3.6784,3.709,3529254.0],["1997-06-17",3.7014,3.7549,3.6708,3.732,5247012.0],["1997-06-18",3.7014,3.7167,3.6784,3.6861,2482500.0],["1997-06-19",3.6096,3.7167,3.6019,3.709,3637822.0],["1997-06-20",3.732,3.7396,3.6937,3.7014,5538557.0],["1997-06-23",3.6861,3.7014,3.6631,3.6631,2983502.0],["1997-06-24",3.6631,3.7167,3.6249,3.7167,3553086.0],["1997-06-25",3.6937,3.7052,3.5484,3.5981,3442135.0],["1997-06-26",3.5828,3.6784,3.5714,3.6784,3687075.0],["1997-06-27",3.6784,3.6861,3.6402,3.6669,3320062.0],["1997-06-30",3.667,3.7855,3.6478,3.7855,3132584.0],["1997-07-01",3.7664,3.7664,3.7243,3.7243,2415506.0],["1997-07-02",3.732,3.7434,3.7052,3.7281,2652766.0],["1997-07-03",3.7511,3.7931,3.7511,3.7702,1692602.0],["1997-07-07",3.7893,3.8084,3.7664,3.797,4423219.0],["1997-07-08",3.7911,3.8182,3.7834,3.8182,2321237.0],["1997-07-09",3.8259,3.8297,3.6715,3.7062,3290140.0],["1997-07-10",3.7525,3.822,3.7371,3.822,2672362.0],["1997-07-11",3.7989,3.822,3.7371,3.7409,2370490.0],["1997-07-14",3.7139,3.7371,3.6444,3.6521,3624318.0],["1997-07-15",3.6406,3.6599,3.6135,3.629,3664567.0],["1997-07-16",3.629,3.6676,3.602,3.6135,2885261.0],["1997-07-17",3.5942,3.5981,3.4591,3.4939,4461880.0],["1997-07-18",3.4861,3.5286,3.4321,3.4861,6124559.0],["1997-07-21",3.5054,3.5363,3.4784,3.4939,4300352.0],["1997-07-22",3.5054,3.629,3.5054,3.629,3892560.0],["1997-07-23",3.6676,3.6792,3.629,3.6328,3935987.0],["1997-07-24",3.629,3.629,3.5363,3.5711,4039524.0],["1997-07-25",3.5711,3.6174,3.5672,3.5942,2661240.0],["1997-07-28",3.5865,3.6521,3.5865,3.6483,1886700.0],["1997-07-29",3.6483,3.6599,3.6174,3.6521,2129786.0],["1997-07-30",3.6444,3.7139,3.6328,3.7023,2915713.0],["1997-07-31",3.6985,3.6985,3.6213,3.656,2573062.0],["1997-08-01",3.6521,3.6676,3.5865,3.6058,3648679.0],["1997-08-04",3.6135,3.6444,3.5749,3.629,3322975.0],["1997-08-05",3.6328,3.6367,3.5749,3.5827,2274897.0],["1997-08-06",3.5865,3.6444,3.5827,3.5981,2819061.0],["1997-08-07",3.602,3.6174,3.5634,3.5827,2937426.0],["1997-08-08",3.5788,3.5942,3.5209,3.5634,2829653.0],["1997-08-11",3.6251,3.629,3.5634,3.5827,3547790.0],["1997-08-12",3.6097,3.6637,3.5749,3.6058,3105310.0],["1997-08-13",3.6251,3.629,3.517,3.5518,2712876.0],["1997-08-14",3.5904,3.602,3.5093,3.5402,2547906.0],["1997-08-15",3.4784,3.5093,3.4437,3.4746,3082802.0],["1997-08-18",3.4977,3.5054,3.3858,3.49,3059499.0],["1997-08-19",3.4784,3.4977,3.3819,3.4475,2133758.0],["1997-08-20",3.4437,3.4668,3.4244,3.4514,2871226.0],["1997-08-21",3.4591,3.4784,3.4244,3.4553,2887644.0],["1997-08-22",3.4398,3.4398,3.3279,3.4205,3384674.0],["1997-08-25",3.4398,3.4707,3.3626,3.3896,2325738.0],["1997-08-26",3.378,3.4089,3.3587,3.378,2799201.0],["1997-08-27",3.3896,3.436,3.3742,3.4244,2619402.0],["1997-08-28",3.4244,3.4244,3.3549,3.3742,3300732.0],["1997-08-29",3.351,3.378,3.3086,3.3587,2705726.0],["1997-09-02",3.351,3.4475,3.3433,3.4475,3799615.0],["1997-09-03",3.4861,3.5402,3.4746,3.4861,4514840.0],["1997-09-04",3.4861,3.5441,3.4823,3.5286,2434306.0],["1997-09-05",3.5981,3.5981,3.5209,3.5209,3066649.0],["1997-09-08",3.5479,3.5788,3.5132,3.5209,2384789.0],["1997-09-09",3.5247,3.5595,3.5132,3.5209,2357779.0],["1997-09-10",3.5286,3.544,3.5016,3.5093,2580476.0],["1997-09-11",3.517,3.5363,3.4707,3.4977,3294377.0],["1997-09-12",3.5132,3.5634,3.49,3.5634,2852161.0],["1997-09-15",3.5479,3.5942,3.5402,3.5556,2043462.0],["1997-09-16",3.5827,3.7487,3.5788,3.7294,5186108.0],["1997-09-17",3.7101,3.7101,3.6328,3.6367,3073004.0],["1997-09-18",3.6676,3.7023,3.656,3.6753,3137086.0],["1997-09-19",3.683,3.7294,3.6599,3.7294,4851666.0],["1997-09-22",3.7255,3.7757,3.7062,3.7062,2861164.0],["1997-09-23",3.7139,3.7525,3.683,3.7448,2303495.0],["1997-09-24",3.7602,3.7757,3.6637,3.7062,4512986.0],["1997-09-25",3.7178,3.7332,3.6058,3.6213,2982707.0],["1997-09-26",3.6058,3.6637,3.6058,3.6483,2350100.0],["1997-09-29",3.6328,3.7448,3.6135,3.7294,3098160.0],["1997-09-30",3.7294,3.7989,3.7216,3.795,7478746.0],["1997-10-01",3.8259,3.8452,3.795,3.8452,6550093.0],["1997-10-02",3.8297,3.8375,3.7911,3.8066,3110076.0],["1997-10-03",3.8452,3.8838,3.8066,3.8568,5601579.0],["1997-10-06",3.8683,3.9185,3.849,3.9108,2654620.0],["1997-10-07",3.9185,4.0073,3.9108,3.9996,3449285.0],["1997-10-08",4.0015,4.0054,3.9119,3.9431,2504214.0],["1997-10-09",3.9275,3.9742,3.8885,3.9509,3202226.0],["1997-10-10",3.9353,4.0015,3.9158,3.9937,2911741.0],["1997-10-13",3.9937,3.9976,3.9587,3.9742,2727440.0],["1997-10-14",3.9898,3.9976,3.9509,3.9859,2168447.0],["1997-10-15",3.9664,4.1067,3.9509,4.1067,5519226.0],["1997-10-16",4.1145,4.1223,4.0249,4.0288,4763752.0],["1997-10-17",4.0015,4.0405,3.9236,3.9937,3112459.0],["1997-10-20",4.0015,4.0015,3.9548,3.9937,2966554.0],["1997-10-21",3.9781,4.06,3.9742,4.0522,2142497.0],["1997-10-22",4.0483,4.0794,4.0093,4.0716,2657798.0],["1997-10-23",4.0483,4.0561,3.9976,4.021,2804232.0],["1997-10-24",4.0639,4.1301,3.9859,4.0561,4151534.0],["1997-10-27",4.0405,4.1067,3.9353,3.9353,4936666.0],["1997-10-28",3.8184,3.982,3.7405,3.9664,6026848.0],["1997-10-29",3.9625,4.0171,3.908,3.9625,5860024.0],["1997-10-30",3.9509,3.9976,3.9197,3.982,3922482.0],["1997-10-31",3.982,3.9859,3.9158,3.9664,4192314.0],["1997-11-03",3.9859,4.0483,3.982,4.0483,3497743.0],["1997-11-04",4.0483,4.0639,4.0132,4.06,3118814.0],["1997-11-05",4.0522,4.0833,3.9742,4.021,2732206.0],["1997-11-06",4.0054,4.0171,3.9353,3.9548,4233887.0],["1997-11-07",3.9275,3.9898,3.908,3.9781,3322975.0],["1997-11-10",3.9898,4.0717,3.9898,4.0522,3218644.0],["1997-11-11",4.0483,4.1885,4.0288,4.1885,5307916.0],["1997-11-12",4.173,4.2275,4.1535,4.1885,6360496.0],["1997-11-13",4.173,4.2743,4.1418,4.2002,4307502.0],["1997-11-14",4.1535,4.2548,4.1535,4.2509,4259043.0],["1997-11-17",4.2509,4.3015,4.2509,4.2937,2673421.0],["1997-11-18",4.2782,4.4028,4.2665,4.3561,4198139.0],["1997-11-19",4.2937,4.395,4.282,4.3911,2980324.0],["1997-11-20",4.4223,4.5041,4.4145,4.5002,3906594.0],["1997-11-21",4.4457,4.4963,4.3872,4.4379,4439372.0],["1997-11-24",4.395,4.4262,4.3405,4.3522,2546317.0],["1997-11-25",4.3639,4.4184,4.3054,4.321,3214937.0],["1997-11-26",4.3288,4.5665,4.3288,4.5509,5633885.0],["1997-11-28",4.5509,4.5509,4.5236,4.5275,1315791.0],["1997-12-01",4.5509,4.66,4.5353,4.6405,5021402.0],["1997-12-02",4.6561,4.6717,4.4808,4.5158,4168217.0],["1997-12-03",4.5236,4.6834,4.5158,4.6717,5459911.0],["1997-12-04",4.66,4.6756,4.5392,4.5587,3678602.0],["1997-12-05",4.5236,4.5704,4.4574,4.4574,2934778.0],["1997-12-08",4.4769,4.5197,4.4613,4.508,2632906.0],["1997-12-09",4.4963,4.5119,4.4691,4.4963,2927894.0],["1997-12-10",4.4808,4.51,4.4418,4.4847,2613841.0],["1997-12-11",4.4496,4.4808,4.3366,4.3561,4195226.0],["1997-12-12",4.4262,4.5275,4.395,4.5275,5010546.0],["1997-12-15",4.5548,4.6288,4.5509,4.6093,4555884.0],["1997-12-16",4.6093,4.6288,4.5782,4.621,3151650.0],["1997-12-17",4.6327,4.734,4.6288,4.6756,4022312.0],["1997-12-18",4.6795,4.734,4.6132,4.734,3528725.0],["1997-12-19",4.6678,4.734,4.5977,4.7262,5209146.0],["1997-12-22",4.7106,4.7379,4.6756,4.7379,3829008.0],["1997-12-23",4.7379,4.7457,4.6132,4.621,3675159.0],["1997-12-24",4.6366,4.6405,4.586,4.586,1470170.0],["1997-12-26",4.586,4.586,4.4886,4.4963,1222846.0],["1997-12-29",4.5119,4.5938,4.5119,4.5782,2503684.0],["1997-12-30",4.6132,4.6444,4.5509,4.6132,2132434.0],["1997-12-31",4.6093,4.6327,4.5626,4.5665,1958461.0],["1998-01-02",4.6132,4.6873,4.5977,4.6717,5776877.0],["1998-01-05",4.6132,4.6132,4.4652,4.5392,7817426.0],["1998-01-06",4.5236,4.5353,4.4924,4.5197,7700119.0],["1998-01-07",4.5374,4.5845,4.5059,4.5845,5347371.0],["1998-01-08",4.5256,4.5413,4.4784,4.5413,4890856.0],["1998-01-09",4.5334,4.5806,4.447,4.4981,4336365.0],["1998-01-12",4.4627,4.5649,4.4588,4.5649,4244744.0],["1998-01-13",4.5884,4.6081,4.5609,4.6081,3496684.0],["1998-01-14",4.612,4.6277,4.5963,4.6277,3204080.0],["1998-01-15",4.6277,4.667,4.5452,4.6474,3594395.0],["1998-01-16",4.667,4.7102,4.6513,4.667,3901034.0],["1998-01-20",4.6984,4.7534,4.6591,4.7495,3699521.0],["1998-01-21",4.7259,4.7259,4.6395,4.7181,2425833.0],["1998-01-22",4.7024,4.8359,4.6788,4.8359,3334891.0],["1998-01-23",4.7809,4.7976,4.7141,4.7534,3852046.0],["1998-01-26",4.7456,4.7731,4.6749,4.7731,2832830.0],["1998-01-27",4.8045,4.9656,4.8045,4.8909,5213382.0],["1998-01-28",4.8988,4.9027,4.8202,4.8399,4584482.0],["1998-01-29",4.8399,4.9263,4.8359,4.9184,5394770.0],["1998-01-30",4.9224,4.9263,4.8791,4.887,3849927.0],["1998-02-02",4.8988,4.9656,4.8988,4.942,4379792.0],["1998-02-03",4.9184,4.9577,4.8752,4.9381,3742683.0],["1998-02-04",4.9263,4.9499,4.8988,4.9341,2696988.0],["1998-02-05",4.9224,4.942,4.7966,4.8359,3437634.0],["1998-02-06",4.8516,4.8949,4.8438,4.8831,2700166.0],["1998-02-09",4.887,4.8949,4.7966,4.8556,2203666.0],["1998-02-10",4.8477,4.887,4.8241,4.8634,3187927.0],["1998-02-11",4.8556,4.8634,4.7691,4.8006,2687720.0],["1998-02-12",4.7849,4.8359,4.7102,4.8124,3650533.0],["1998-02-13",4.7927,4.8084,4.7456,4.8084,2622314.0],["1998-02-17",4.8281,4.8949,4.8124,4.8281,2498918.0],["1998-02-18",4.8163,4.8791,4.8084,4.8791,2720820.0],["1998-02-19",4.8752,4.8752,4.8163,4.8359,2203930.0],["1998-02-20",4.8359,4.8399,4.777,4.832,2874139.0],["1998-02-23",4.8399,4.8477,4.7456,4.8124,2132170.0],["1998-02-24",4.777,4.7809,4.6709,4.722,3561825.0],["1998-02-25",4.7495,4.8045,4.7456,4.8006,2111780.0],["1998-02-26",4.8006,4.8202,4.7731,4.7966,2112045.0],["1998-02-27",4.777,4.777,4.7024,4.7534,1880610.0],["1998-03-02",4.7377,4.8477,4.722,4.8359,3045200.0],["1998-03-03",4.8084,4.8202,4.7731,4.8124,3358988.0],["1998-03-04",4.8124,4.8124,4.7299,4.7691,2172419.0],["1998-03-05",4.7377,4.7456,4.6866,4.722,2233853.0],["1998-03-06",4.7259,4.887,4.722,4.8791,2907769.0],["1998-03-09",4.8674,4.9066,4.8477,4.8949,2351954.0],["1998-03-10",4.887,4.9106,4.8281,4.8595,1966670.0],["1998-03-11",4.8752,4.9577,4.8595,4.9341,2651972.0],["1998-03-12",4.9224,5.0323,4.9184,4.9891,2847659.0],["1998-03-13",4.9891,5.052,4.9891,5.0048,2367577.0],["1998-03-16",5.0363,5.107,5.0324,5.0991,2195986.0],["1998-03-17",5.0677,5.0834,5.0206,5.0402,2855338.0],["1998-03-18",5.0245,5.1502,5.0166,5.1423,3346542.0],["1998-03-19",5.1541,5.2641,5.1463,5.2641,3449020.0],["1998-03-20",5.2956,5.5548,5.2248,5.5156,6042206.0],["1998-03-23",5.5391,5.6963,5.5313,5.657,5897096.0],["1998-03-24",5.712,5.8141,5.6727,5.7827,4129026.0],["1998-03-25",5.7827,5.8534,5.5941,5.6177,3825963.0],["1998-03-26",5.602,5.6098,5.4291,5.4606,4290422.0],["1998-03-27",5.5077,5.5077,5.327,5.437,2735119.0],["1998-03-30",5.437,5.547,5.4291,5.437,2324944.0],["1998-03-31",5.4213,5.5548,5.4213,5.4507,3158534.0],["1998-04-01",5.4213,5.4291,5.3427,5.4056,2395910.0],["1998-04-02",5.3977,5.5313,5.3663,5.5156,2479984.0],["1998-04-03",5.5313,5.5784,5.4684,5.5627,3034873.0],["1998-04-06",5.6255,5.6491,5.492,5.5313,3261409.0],["1998-04-07",5.5306,5.5543,5.3882,5.4436,2753523.0],["1998-04-08",5.4436,5.4515,5.2062,5.2458,2996874.0],["1998-04-09",5.2616,5.3011,5.222,5.2616,2508053.0],["1998-04-13",5.1825,5.1904,5.0084,5.0796,3622596.0],["1998-04-14",5.1033,5.1271,5.0321,5.0796,3092599.0],["1998-04-15",5.0954,5.0954,4.9926,5.0559,2108073.0],["1998-04-16",5.0321,5.1587,5.0005,5.0638,3162771.0],["1998-04-17",5.1112,5.3407,5.1112,5.2616,3109282.0],["1998-04-20",5.2299,5.2378,5.1033,5.1745,2752861.0],["1998-04-21",5.1666,5.2537,5.0954,5.1983,3367064.0],["1998-04-22",5.222,5.3644,5.2062,5.3249,2801981.0],["1998-04-23",5.2932,5.309,5.1666,5.2537,3556132.0],["1998-04-24",5.2853,5.3011,5.135,5.1587,3400694.0],["1998-04-27",5.0796,5.0954,4.9846,5.0717,2495343.0],["1998-04-28",5.0796,5.1112,5.0321,5.0559,3768501.0],["1998-04-29",5.1271,5.135,5.0559,5.1033,1934232.0],["1998-04-30",5.1904,5.317,5.1587,5.2458,3865948.0],["1998-05-01",5.2774,5.3328,5.2299,5.317,3605517.0],["1998-05-04",5.5069,5.5306,5.4515,5.4594,4584085.0],["1998-05-05",5.4515,5.4515,5.3644,5.3961,2962185.0],["1998-05-06",5.3961,5.4119,5.3723,5.4119,2334742.0],["1998-05-07",5.4119,5.4119,5.3565,5.3644,2979794.0],["1998-05-08",5.3328,5.4436,5.317,5.3644,2328651.0],["1998-05-11",5.2062,5.222,4.8739,4.9134,13671359.0],["1998-05-12",4.9846,5.0084,4.953,4.9926,9393250.0],["1998-05-13",5.0005,5.0163,4.8106,4.8185,8498888.0],["1998-05-14",4.8581,4.8818,4.7552,4.7948,5400596.0],["1998-05-15",4.7948,4.7948,4.6998,4.7315,5523331.0],["1998-05-18",4.7315,4.8185,4.7077,4.8106,5096870.0],["1998-05-19",4.8106,4.8422,4.7315,4.7552,4959439.0],["1998-05-20",4.8106,5.0242,4.7948,5.0084,5557622.0],["1998-05-21",5.0321,5.0638,4.9926,5.0321,3698726.0],["1998-05-22",5.0321,5.0875,4.9214,4.9372,4283405.0],["1998-05-26",4.9451,4.9609,4.8264,4.8264,3867934.0],["1998-05-27",4.8106,4.8501,4.7156,4.8106,4211379.0],["1998-05-28",4.8185,4.9609,4.8027,4.9372,4789040.0],["1998-05-29",4.9451,5.0005,4.8501,4.9214,2969335.0],["1998-06-01",4.8897,4.953,4.8897,4.9372,2594113.0],["1998-06-02",4.9609,5.0717,4.9609,5.0717,3845955.0],["1998-06-03",5.04,5.0479,4.866,4.9055,2218494.0],["1998-06-04",4.9214,5.0242,4.8976,4.9688,2707315.0],["1998-06-05",4.9767,5.2141,4.9688,5.2141,5185314.0],["1998-06-08",5.1825,5.1825,5.0717,5.0796,3096704.0],["1998-06-09",5.0796,5.1271,5.04,5.0638,2636349.0],["1998-06-10",5.0479,5.1112,4.9767,5.0954,2915183.0],["1998-06-11",5.0638,5.0638,4.9846,5.0163,2119062.0],["1998-06-12",4.9451,5.1429,4.9214,5.1429,3863035.0],["1998-06-15",5.1271,5.1271,4.9372,4.9372,3684295.0],["1998-06-16",4.9609,5.0005,4.8581,4.953,3649076.0],["1998-06-17",4.9767,5.0796,4.9767,5.0321,3774592.0],["1998-06-18",5.0005,5.0479,4.9214,5.0084,3054071.0],["1998-06-19",4.9372,5.1271,4.9372,5.0875,4363110.0],["1998-06-22",5.0638,5.1033,5.0163,5.0954,3573344.0],["1998-06-23",5.1904,5.222,5.1508,5.222,3468218.0],["1998-06-24",5.0954,5.0954,4.9134,5.0321,7230099.0],["1998-06-25",5.0638,5.1271,5.0479,5.0796,5200937.0],["1998-06-26",5.1429,5.1587,5.0717,5.1033,2588288.0],["1998-06-29",5.1429,5.1904,5.0242,5.04,4336232.0],["1998-06-30",4.9688,5.0638,4.866,5.0638,6026451.0],["1998-07-01",4.9688,5.04,4.9372,5.0163,4755411.0],["1998-07-02",4.9926,5.0638,4.9847,5.0479,2485280.0],["1998-07-06",5.0321,5.1192,5.0242,5.0717,1995665.0],["1998-07-07",5.0638,5.0796,5.0242,5.04,4045482.0],["1998-07-08",5.0234,5.0553,5.0154,5.0394,2999919.0],["1998-07-09",5.0314,5.0553,5.0154,5.0314,2584448.0],["1998-07-10",5.0314,5.135,5.0234,5.1191,3304307.0],["1998-07-13",5.1031,5.1111,5.0234,5.0792,3091805.0],["1998-07-14",5.1031,5.1191,5.0473,5.0712,3906065.0],["1998-07-15",5.0792,5.0872,4.9676,5.0553,5386429.0],["1998-07-16",5.0713,5.2227,5.0633,5.1988,5489039.0],["1998-07-17",5.2307,5.2865,5.1669,5.1988,4403094.0],["1998-07-20",5.2068,5.2307,5.1669,5.2227,2142100.0],["1998-07-21",5.2307,5.3264,5.2148,5.3184,3748641.0],["1998-07-22",5.2945,5.454,5.2786,5.4061,4091690.0],["1998-07-23",5.4221,5.4221,5.2706,5.2786,4373834.0],["1998-07-24",5.2626,5.454,5.2626,5.3822,2872418.0],["1998-07-27",5.4221,5.4939,5.2945,5.3105,3896400.0],["1998-07-28",5.2786,5.3742,5.151,5.2148,3151252.0],["1998-07-29",5.2945,5.3105,5.2307,5.2945,2205254.0],["1998-07-30",5.3264,5.3822,5.3025,5.3184,2026647.0],["1998-07-31",5.3184,5.3184,5.1988,5.2227,2476145.0],["1998-08-03",5.159,5.2786,5.143,5.2786,2663623.0],["1998-08-04",5.3344,5.3344,5.0473,5.0872,4575612.0],["1998-08-05",4.9756,5.0473,4.9118,5.0234,4104135.0],["1998-08-06",5.0473,5.2227,5.0473,5.1031,4114860.0],["1998-08-07",5.0712,5.1031,4.9676,4.9835,2995020.0],["1998-08-10",5.0154,5.0234,4.9437,4.9516,2935308.0],["1998-08-11",4.9756,4.9995,4.848,4.9197,3383879.0],["1998-08-12",4.8879,4.9756,4.8639,4.9516,2649059.0],["1998-08-13",4.9118,5.0473,4.9118,5.0394,2239016.0],["1998-08-14",4.9915,5.0394,4.9038,4.9596,2916110.0],["1998-08-17",4.8958,5.135,4.8958,5.135,2877582.0],["1998-08-18",5.0712,5.1669,5.0473,5.1111,2200488.0],["1998-08-19",5.135,5.143,5.0553,5.1031,2506332.0],["1998-08-20",5.1031,5.2068,5.1031,5.1271,1674198.0],["1998-08-21",5.0553,5.143,4.9437,5.1191,3134702.0],["1998-08-24",5.151,5.2626,5.151,5.1669,2361354.0],["1998-08-25",5.2307,5.3105,5.0633,5.1031,3346675.0],["1998-08-26",5.0713,5.159,5.0473,5.143,3585524.0],["1998-08-27",5.0713,5.1749,4.8958,4.9118,3668407.0],["1998-08-28",4.8958,5.151,4.8799,5.0553,4795660.0],["1998-08-31",5.0872,5.143,4.832,4.856,4436062.0],["1998-09-01",4.848,4.9835,4.4653,4.9676,5181606.0],["1998-09-02",4.9437,4.9516,4.7204,4.7443,3438031.0],["1998-09-03",4.6885,4.7523,4.5928,4.7364,3804117.0],["1998-09-04",4.7284,4.84,4.6885,4.7922,3046259.0],["1998-09-08",4.7842,4.9596,4.6327,4.9437,2917302.0],["1998-09-09",4.9915,5.0712,4.9118,4.9357,2353410.0],["1998-09-10",4.848,4.9118,4.7762,4.84,2386378.0],["1998-09-11",4.7204,5.1031,4.6726,5.1031,2987209.0],["1998-09-14",5.1191,5.1909,5.0952,5.151,3172569.0],["1998-09-15",5.1669,5.2148,5.1271,5.151,2614106.0],["1998-09-16",5.1031,5.1749,5.0075,5.159,2853617.0],["1998-09-17",5.0872,5.1031,4.9756,4.9995,2142497.0],["1998-09-18",5.0952,5.2865,4.9875,5.2865,4649491.0],["1998-09-21",5.2227,5.2546,5.1669,5.2307,3040698.0],["1998-09-22",5.2307,5.2626,5.1669,5.2227,2636481.0],["1998-09-23",5.2467,5.4221,5.2387,5.4221,3149266.0],["1998-09-24",5.3902,5.4779,5.2626,5.3583,3384144.0],["1998-09-25",5.3184,5.5018,5.2945,5.3264,3294509.0],["1998-09-28",5.2467,5.5656,5.2387,5.5018,4335703.0],["1998-09-29",5.5098,5.6454,5.4699,5.6214,4883309.0],["1998-09-30",5.5576,5.7251,5.5417,5.6613,5453953.0],["1998-10-01",5.6294,5.7889,5.5656,5.7809,7359454.0],["1998-10-02",5.7889,6.0042,5.741,5.9324,6531689.0],["1998-10-05",5.9005,6.2035,5.8925,6.1557,6395979.0],["1998-10-06",6.06,6.2673,5.9882,6.0361,6013211.0],["1998-10-07",6.0354,6.1558,5.9872,6.1558,5337971.0],["1998-10-08",6.0514,6.1317,5.9631,6.1076,8283209.0],["1998-10-09",6.0675,6.0755,5.6903,5.6983,5812890.0],["1998-10-12",5.602,5.7465,5.281,5.3371,5760592.0],["1998-10-13",5.5057,5.5217,5.3371,5.5057,6573528.0],["1998-10-14",5.5137,5.618,5.4575,5.5699,4391443.0],["1998-10-15",5.5137,5.8267,5.4977,5.7224,4843457.0],["1998-10-16",5.7384,5.7465,5.3933,5.5057,5811830.0],["1998-10-19",5.4575,5.5057,5.3452,5.4174,2980192.0],["1998-10-20",5.5378,5.594,5.4575,5.5057,4572699.0],["1998-10-21",5.5779,5.594,5.4334,5.5217,3467291.0],["1998-10-22",5.5217,5.5538,5.4655,5.5538,3129936.0],["1998-10-23",5.5619,5.6582,5.4094,5.4495,4313857.0],["1998-10-26",5.5538,5.8267,5.5458,5.7384,10270798.0],["1998-10-27",5.7705,5.8909,5.7143,5.8588,7624254.0],["1998-10-28",5.8668,5.8989,5.7384,5.7464,4753028.0],["1998-10-29",5.7465,5.8107,5.7063,5.8107,4048660.0],["1998-10-30",5.8749,5.9471,5.8588,5.9471,4618642.0],["1998-11-02",5.9712,5.9872,5.8588,5.915,4002452.0],["1998-11-03",6.0113,6.1558,5.9551,6.1558,4859610.0],["1998-11-04",6.1558,6.1959,5.9471,6.0595,4592426.0],["1998-11-05",6.0755,6.22,6.0113,6.1718,4881456.0],["1998-11-06",6.1638,6.244,6.1317,6.2119,3290405.0],["1998-11-09",6.2039,6.22,6.1156,6.1156,2874007.0],["1998-11-10",6.0835,6.22,6.0675,6.1718,2959405.0],["1998-11-11",6.1718,6.2119,6.1156,6.1959,2776560.0],["1998-11-12",6.22,6.22,6.0434,6.1076,4165039.0],["1998-11-13",6.0996,6.1638,6.0193,6.0354,3333435.0],["1998-11-16",6.0434,6.1638,6.0434,6.1477,3018058.0],["1998-11-17",6.1798,6.3404,6.1718,6.3243,4566741.0],["1998-11-18",6.2601,6.2601,6.1638,6.2119,4357549.0],["1998-11-19",6.2119,6.3323,6.2039,6.3323,2680438.0],["1998-11-20",6.3885,6.3965,6.3083,6.3965,3206066.0],["1998-11-23",6.4126,6.4688,6.3243,6.4688,3963659.0],["1998-11-24",6.4688,6.4768,6.4106,6.4688,3819608.0],["1998-11-25",6.4527,6.549,6.4206,6.4688,3319930.0],["1998-11-27",6.4046,6.4447,6.3965,6.4206,1215829.0],["1998-11-30",6.3725,6.4046,6.1237,6.1558,2613841.0],["1998-12-01",6.1959,6.2521,6.0916,6.1879,3176144.0],["1998-12-02",6.1477,6.1798,6.0675,6.1558,2605764.0],["1998-12-03",6.1558,6.2761,6.1397,6.2039,3859592.0],["1998-12-04",6.228,6.4848,6.228,6.4367,3513499.0],["1998-12-07",6.4046,6.4768,6.3484,6.4688,2652634.0],["1998-12-08",6.4286,6.4607,6.3243,6.3564,3630938.0],["1998-12-09",6.3564,6.3725,6.1798,6.2922,2282311.0],["1998-12-10",6.3083,6.4607,6.3083,6.3725,2693148.0],["1998-12-11",6.4286,6.4688,6.2922,6.3965,3076579.0],["1998-12-14",6.3484,6.3885,6.0996,6.1798,2836670.0],["1998-12-15",6.1959,6.3564,6.1558,6.3243,2619402.0],["1998-12-16",6.3404,6.4126,6.2762,6.3725,2542477.0],["1998-12-17",6.4447,6.549,6.3083,6.3163,4634662.0],["1998-12-18",6.3083,6.4367,6.2681,6.4206,4412627.0],["1998-12-21",6.3644,6.838,6.3644,6.838,3335024.0],["1998-12-22",6.8059,6.8059,6.5972,6.6614,3385071.0],["1998-12-23",6.6373,6.7737,6.549,6.7737,2617018.0],["1998-12-24",6.7577,6.854,6.7497,6.7898,1052845.0],["1998-12-28",6.7737,6.8861,6.7497,6.8861,2219024.0],["1998-12-29",6.854,6.9985,6.8219,6.9503,2313955.0],["1998-12-30",6.9824,7.0466,6.8299,6.8701,2649456.0],["1998-12-31",6.8058,6.9102,6.7256,6.8861,2554393.0],["1999-01-04",6.7898,6.9824,6.6373,6.7577,4541982.0],["1999-01-05",6.7256,6.8139,6.7176,6.7577,3722823.0],["1999-01-06",6.7732,6.975,6.757,6.975,4244744.0],["1999-01-07",7.3948,7.3948,7.1768,7.2172,5794221.0],["1999-01-08",7.2495,7.4513,7.2091,7.4513,4254012.0],["1999-01-11",7.4351,7.4432,6.9265,7.1203,4834586.0],["1999-01-12",7.1041,7.1607,6.9427,6.9427,3805044.0],["1999-01-13",6.8458,7.2414,6.8377,7.0073,4279698.0],["1999-01-14",6.9265,7.0718,6.9104,7.0073,4254277.0],["1999-01-15",7.0718,7.2252,7.0073,7.2252,3609621.0],["1999-01-19",7.2979,7.6531,7.2333,7.6208,5260120.0],["1999-01-20",7.7419,7.7419,7.532,7.5562,4818698.0],["1999-01-21",7.6208,7.6208,7.2495,7.3867,5431048.0],["1999-01-22",7.2656,7.3625,7.1929,7.314,6274568.0],["1999-01-25",7.314,7.3544,7.0073,7.0153,6520303.0],["1999-01-26",6.9831,7.1041,6.6036,6.975,8019203.0],["1999-01-27",7.0073,7.0315,6.9427,6.9588,5198024.0],["1999-01-28",6.9265,7.0638,6.9265,6.983,4356754.0],["1999-01-29",6.975,7.0961,6.8054,6.975,3768369.0],["1999-02-01",6.983,6.983,6.757,6.7893,3326947.0],["1999-02-02",6.757,6.7651,6.5471,6.7086,3878128.0],["1999-02-03",6.7005,6.757,6.5955,6.644,3728384.0],["1999-02-04",6.6198,6.644,6.4664,6.5552,3531638.0],["1999-02-05",6.5552,6.6198,6.539,6.5794,4173116.0],["1999-02-08",6.6763,6.6763,6.5471,6.6359,4468103.0],["1999-02-09",6.6198,6.8054,6.6117,6.7328,4703510.0],["1999-02-10",6.757,6.7974,6.6844,6.7166,4458702.0],["1999-02-11",6.7086,6.7974,6.6682,6.7489,2764512.0],["1999-02-12",6.757,6.7974,6.5068,6.5633,2183541.0],["1999-02-16",6.5633,6.6117,6.4987,6.5713,3623126.0],["1999-02-17",6.5955,6.8054,6.5713,6.5875,4819757.0],["1999-02-18",6.6521,6.7893,6.5955,6.7651,2699239.0],["1999-02-19",6.6521,6.7812,6.5633,6.6763,3900901.0],["1999-02-22",6.6843,7.0961,6.6843,7.0476,3459744.0],["1999-02-23",7.1041,7.1041,6.7086,6.7409,4335306.0],["1999-02-24",6.7893,7.0073,6.7812,6.975,3767574.0],["1999-02-25",6.9023,6.9023,6.644,6.7974,3972530.0],["1999-02-26",6.7893,6.8539,6.6601,6.8297,3210832.0],["1999-03-01",6.8135,6.8135,6.6278,6.7086,2995815.0],["1999-03-02",6.7247,6.7328,6.4099,6.7005,3519854.0],["1999-03-03",6.4341,6.4825,6.3049,6.3372,4070770.0],["1999-03-04",6.3614,6.4906,6.3372,6.3776,4749453.0],["1999-03-05",6.5552,6.7166,6.5229,6.6924,4596663.0],["1999-03-08",6.7489,6.7489,6.5713,6.6278,3291596.0],["1999-03-09",6.6359,6.8458,6.5956,6.7166,3829670.0],["1999-03-10",6.7005,6.7086,6.5552,6.6763,2282311.0],["1999-03-11",6.6601,6.8862,6.6601,6.8862,2729029.0],["1999-03-12",6.975,6.983,6.7489,6.8539,3177732.0],["1999-03-15",6.8539,6.9508,6.8297,6.87,2798804.0],["1999-03-16",6.8377,6.9427,6.7812,6.8942,2630656.0],["1999-03-17",6.8377,6.8377,6.6198,6.6359,3277165.0],["1999-03-18",6.6682,6.7651,6.6521,6.7328,2974763.0],["1999-03-19",6.7247,6.7812,6.531,6.5875,5159496.0],["1999-03-22",6.5955,6.6682,6.4906,6.5148,2521161.0],["1999-03-23",6.5471,6.5471,6.1919,6.2726,3730105.0],["1999-03-24",6.3453,6.426,6.1838,6.4099,4702451.0],["1999-03-25",6.4018,6.4018,6.2807,6.2807,3527930.0],["1999-03-26",6.2888,6.2888,6.1193,6.1354,3640338.0],["1999-03-29",6.208,6.2646,6.1919,6.2403,4004306.0],["1999-03-30",6.1515,6.1838,5.9497,6.0062,5708956.0],["1999-03-31",6.1031,6.2726,6.087,6.095,6191818.0],["1999-04-01",6.2484,6.426,6.2,6.426,5594827.0],["1999-04-05",6.3937,6.5875,6.3291,6.5633,4979696.0],["1999-04-06",6.5633,6.5794,6.4502,6.539,4205818.0],["1999-04-07",6.5726,6.7838,6.5401,6.7838,4699406.0],["1999-04-08",6.7594,6.93,6.7351,6.8894,5049868.0],["1999-04-09",6.8569,6.865,6.7269,6.7513,4582099.0],["1999-04-12",6.6944,7.06,6.6944,7.0113,4052234.0],["1999-04-13",6.9869,7.0032,6.7432,6.7838,2936367.0],["1999-04-14",6.8082,6.8082,6.6294,6.6944,5162408.0],["1999-04-15",6.6619,6.7269,6.5807,6.6294,3099087.0],["1999-04-16",6.6294,6.8082,6.6294,6.7838,3938106.0],["1999-04-19",6.8163,7.0844,6.7919,6.8813,5243834.0],["1999-04-20",6.8894,7.1006,6.8894,7.1006,7048446.0],["1999-04-21",7.1006,7.4012,7.06,7.4012,8098511.0],["1999-04-22",7.4012,7.4012,7.1656,7.3687,5623293.0],["1999-04-23",7.3444,7.3444,7.19,7.2225,4273872.0],["1999-04-26",7.2144,7.2794,7.1169,7.125,2885923.0],["1999-04-27",7.1575,7.2144,7.1006,7.1575,3803852.0],["1999-04-28",7.1656,7.255,7.125,7.2144,3333700.0],["1999-04-29",7.2713,7.4094,7.1981,7.2469,4105856.0],["1999-04-30",7.2631,7.385,7.1169,7.2469,5241848.0],["1999-05-03",7.2469,7.255,7.0844,7.1169,4026019.0],["1999-05-04",7.1413,7.1494,6.995,7.0925,4228194.0],["1999-05-05",7.1006,7.1738,7.0519,7.1088,3019514.0],["1999-05-06",7.0032,7.0763,6.8163,6.9544,3063471.0],["1999-05-07",6.9788,7.06,6.9544,7.0438,3230163.0],["1999-05-10",7.0356,7.0356,6.7757,6.8813,2247490.0],["1999-05-11",6.8894,6.8975,6.7269,6.8569,3404136.0],["1999-05-12",6.7757,7.0275,6.6944,6.93,4289098.0],["1999-05-13",6.9219,6.9788,6.8732,6.9138,3078168.0],["1999-05-14",6.7432,6.8975,6.6944,6.8975,3207787.0],["1999-05-17",6.9138,6.9138,6.6863,6.7919,2916375.0],["1999-05-18",6.7594,6.7675,6.4994,6.5888,4156698.0],["1999-05-19",6.6538,6.7351,6.6376,6.6619,2995550.0],["1999-05-20",6.6701,6.8163,6.6701,6.7594,2907901.0],["1999-05-21",6.7594,6.7594,6.5319,6.5563,2342156.0],["1999-05-24",6.6376,6.7269,6.5969,6.6213,3043082.0],["1999-05-25",6.6782,6.8894,6.5644,6.5644,3773400.0],["1999-05-26",6.6457,6.8975,6.6376,6.7432,3703758.0],["1999-05-27",6.6944,6.7675,6.5319,6.5319,3444651.0],["1999-05-28",6.5157,6.7107,6.5157,6.6457,3016204.0],["1999-06-01",6.6782,6.7432,6.4995,6.7432,3147413.0],["1999-06-02",6.7594,6.8325,6.7026,6.7269,2898633.0],["1999-06-03",6.7675,6.7757,6.5969,6.7351,2376712.0],["1999-06-04",6.7675,6.9788,6.7432,6.9788,3814709.0],["1999-06-07",6.9788,7.0194,6.9219,7.0194,2266026.0],["1999-06-08",7.0194,7.1494,7.0194,7.1494,3947638.0],["1999-06-09",7.1575,7.2063,7.125,7.1575,2787417.0],["1999-06-10",7.1169,7.1494,6.995,7.1494,3766250.0],["1999-06-11",7.1331,7.1331,6.9463,7.0194,3533624.0],["1999-06-14",7.0438,7.1169,7.0194,7.1006,5307519.0],["1999-06-15",7.0844,7.1413,7.0844,7.125,4060046.0],["1999-06-16",7.1331,7.1413,7.0925,7.1331,2683748.0],["1999-06-17",7.1006,7.1575,7.06,7.1494,3895605.0],["1999-06-18",7.1494,7.19,7.1088,7.1738,6195128.0],["1999-06-21",7.1494,7.1575,7.0275,7.1575,2671700.0],["1999-06-22",7.1494,7.1656,7.0032,7.0438,2961920.0],["1999-06-23",7.0681,7.0925,6.8894,6.9219,3287757.0],["1999-06-24",6.9219,6.9219,6.6294,6.7269,5522536.0],["1999-06-25",6.7269,6.8244,6.7269,6.8163,3304704.0],["1999-06-28",6.9138,6.995,6.8975,6.995,3868463.0],["1999-06-29",6.995,7.0844,6.865,7.0844,6306477.0],["1999-06-30",7.1494,7.5394,7.1088,7.5394,8801290.0],["1999-07-01",7.4744,7.4744,7.2144,7.2956,5013591.0],["1999-07-02",7.2875,7.2956,7.1738,7.2956,3282328.0],["1999-07-06",7.2469,7.3769,7.2469,7.2469,3530578.0],["1999-07-07",7.2726,7.4279,7.2644,7.4279,2828461.0],["1999-07-08",7.387,7.5014,7.3543,7.3707,3211494.0],["1999-07-09",7.3788,7.3788,7.2154,7.3788,4292540.0],["1999-07-12",7.3543,7.3543,7.2236,7.2971,3042287.0],["1999-07-13",7.2644,7.2971,7.1745,7.1991,2112442.0],["1999-07-14",7.2481,7.2481,7.15,7.1745,3993449.0],["1999-07-15",7.2399,7.4524,7.2236,7.4524,3928838.0],["1999-07-16",7.4851,7.7792,7.4524,7.7384,4369465.0],["1999-07-19",7.7302,7.7302,7.4197,7.4605,4957188.0],["1999-07-20",7.4932,7.673,7.4687,7.5995,5961707.0],["1999-07-21",7.5995,7.7057,7.5668,7.5995,6312700.0],["1999-07-22",7.5831,7.5831,7.3543,7.5341,5202790.0],["1999-07-23",7.5096,7.5341,7.4279,7.4932,3225264.0],["1999-07-26",7.4687,7.5913,7.436,7.4769,4363110.0],["1999-07-27",7.5341,7.6648,7.4851,7.6076,3750627.0],["1999-07-28",7.5749,7.5831,7.4932,7.5096,3467953.0],["1999-07-29",7.4605,7.4605,7.2889,7.3788,4261691.0],["1999-07-30",7.3788,7.4932,7.2971,7.4687,4677295.0],["1999-08-02",7.4851,7.8037,7.4851,7.6975,4578392.0],["1999-08-03",7.6975,7.8283,7.5504,7.5995,4793410.0],["1999-08-04",7.5668,7.6322,7.4442,7.4524,4157095.0],["1999-08-05",7.436,7.5586,7.3625,7.5341,4691726.0],["1999-08-06",7.5178,7.5504,7.4524,7.5504,3976104.0],["1999-08-09",7.4932,7.6076,7.4932,7.5423,2879038.0],["1999-08-10",7.5259,7.5749,7.2154,7.3053,3958628.0],["1999-08-11",7.3216,7.387,7.2154,7.2563,3206596.0],["1999-08-12",7.2726,7.2808,7.1991,7.1991,3092070.0],["1999-08-13",7.2236,7.3707,7.2072,7.3216,3748774.0],["1999-08-16",7.3053,7.3053,7.1337,7.1909,3048510.0],["1999-08-17",7.2726,7.3461,7.2644,7.338,3314766.0],["1999-08-18",7.3298,7.3298,7.1173,7.15,3272928.0],["1999-08-19",6.9294,7.0275,6.8477,6.9376,4305251.0],["1999-08-20",6.9784,7.0029,6.7496,6.7823,3849000.0],["1999-08-23",6.766,6.8068,6.5862,6.6679,6528909.0],["1999-08-24",6.6107,6.7415,6.6025,6.6679,3800012.0],["1999-08-25",6.7006,6.8722,6.7006,6.815,4662069.0],["1999-08-26",6.7905,6.8559,6.7169,6.7333,4433944.0],["1999-08-27",6.7415,6.7578,6.5862,6.6516,5105609.0],["1999-08-30",6.6107,6.6761,6.5413,6.5535,2876787.0],["1999-08-31",6.5535,6.5535,6.2103,6.2839,4510206.0],["1999-09-01",6.2757,6.5372,6.2512,6.5045,3399635.0],["1999-09-02",6.4881,6.4881,6.2185,6.2512,4790629.0],["1999-09-03",6.2839,6.4228,6.2839,6.3411,4979299.0],["1999-09-07",6.4247,6.4412,6.3095,6.3424,3738182.0],["1999-09-08",6.2684,6.2849,6.0545,6.1368,5578409.0],["1999-09-09",6.1286,6.252,5.9723,6.252,5049604.0],["1999-09-10",6.3178,6.3178,6.1532,6.252,3609886.0],["1999-09-13",6.252,6.4,6.2273,6.4,2331034.0],["1999-09-14",6.3342,6.4658,6.2849,6.4494,2583389.0],["1999-09-15",6.5316,6.5646,6.3178,6.3507,5317052.0],["1999-09-16",6.326,6.3836,6.1697,6.3754,3441076.0],["1999-09-17",6.4,6.6139,6.3589,6.581,5529686.0],["1999-09-20",6.5317,6.6304,6.5317,6.5563,2473232.0],["1999-09-21",6.4658,6.5316,6.3589,6.3754,3080948.0],["1999-09-22",6.3836,6.655,6.3507,6.4576,3745066.0],["1999-09-23",6.5152,6.6221,6.3836,6.3918,3731297.0],["1999-09-24",6.3836,6.4823,6.2273,6.4494,4592426.0],["1999-09-27",6.5317,6.7291,6.507,6.6797,5163600.0],["1999-09-28",6.7044,7.0005,6.6386,6.9676,7008859.0],["1999-09-29",6.9841,7.0746,6.5728,6.581,5243570.0],["1999-09-30",6.6962,6.7784,6.688,6.7209,5035172.0],["1999-10-01",6.7291,6.7702,6.6468,6.7455,4919852.0],["1999-10-04",6.7126,6.8525,6.7044,6.8442,2200488.0],["1999-10-05",6.8442,6.8607,6.5728,6.7044,2797347.0],["1999-10-06",6.7126,6.836,6.6962,6.8196,4683253.0],["1999-10-07",6.7949,6.8031,6.6221,6.655,3682176.0],["1999-10-08",6.7044,6.9265,6.688,6.8442,3502774.0],["1999-10-11",6.8772,6.9759,6.8031,6.9183,4185296.0],["1999-10-12",6.9101,6.9101,6.507,6.5563,5888622.0],["1999-10-13",6.5234,6.8772,6.4905,6.8442,10398696.0],["1999-10-14",6.8442,6.8442,6.6468,6.762,6302637.0],["1999-10-15",6.7126,6.7209,6.3754,6.4083,6726979.0],["1999-10-18",6.4823,6.4823,6.1039,6.3754,10333555.0],["1999-10-19",6.5563,6.5563,6.0628,6.1203,7401954.0],["1999-10-20",6.1861,6.2273,6.0874,6.1121,6967682.0],["1999-10-21",5.9969,6.0792,5.8077,5.9311,5938670.0],["1999-10-22",6.0463,6.1203,5.8736,6.0463,5905834.0],["1999-10-25",6.1697,6.1697,5.7995,5.8242,8830286.0],["1999-10-26",6.1861,6.1861,5.9969,5.9969,14188514.0],["1999-10-27",6.1532,6.4083,6.1039,6.3424,11007206.0],["1999-10-28",6.6797,6.9183,6.5646,6.8689,12012520.0],["1999-10-29",6.9676,7.1075,6.6962,6.943,11854302.0],["1999-11-01",6.8442,6.9759,6.7538,6.9759,7924802.0],["1999-11-02",6.9759,6.9759,6.6468,6.6797,9343600.0],["1999-11-03",6.6797,6.7291,6.5317,6.655,10124760.0],["1999-11-04",6.6221,6.7291,6.5152,6.7291,7206135.0],["1999-11-05",6.7126,6.7702,6.6468,6.7455,6377311.0],["1999-11-08",6.6633,6.8031,6.6633,6.7126,4621554.0],["1999-11-09",6.7373,6.7538,6.6797,6.6879,4961955.0],["1999-11-10",6.6797,6.762,6.6386,6.6962,7680789.0],["1999-11-11",6.7209,6.762,6.6715,6.7291,6320776.0],["1999-11-12",6.7702,6.8196,6.6797,6.7209,4995452.0],["1999-11-15",6.7044,6.7538,6.6139,6.7044,4711189.0],["1999-11-16",6.7044,6.7209,6.5646,6.6715,8199532.0],["1999-11-17",6.655,6.9018,6.6468,6.7949,6824690.0],["1999-11-18",6.8278,6.8442,6.6633,6.7579,7035339.0],["1999-11-19",6.581,6.836,6.581,6.7784,6987410.0],["1999-11-22",6.7702,6.8854,6.6304,6.762,8047272.0],["1999-11-23",6.7538,6.8031,6.6797,6.7209,6236702.0],["1999-11-24",6.8442,6.8442,6.6797,6.7044,6043398.0],["1999-11-26",6.7126,6.9594,6.7044,6.8442,3530181.0],["1999-11-29",6.8442,6.8772,6.7702,6.8442,6870898.0],["1999-11-30",6.8525,7.091,6.8113,6.9286,9906433.0],["1999-12-01",6.8525,6.943,6.7867,6.8607,6739028.0],["1999-12-02",6.8278,6.9265,6.7126,6.7867,5152346.0],["1999-12-03",6.9594,7.0993,6.8936,7.0417,6931272.0],["1999-12-06",7.091,7.1075,6.9183,6.9841,4715161.0],["1999-12-07",6.9759,7.3049,6.8689,7.2309,10924456.0],["1999-12-08",7.1157,7.1815,7.0499,7.1157,6075836.0],["1999-12-09",7.1322,7.2309,7.0581,7.1075,6235775.0],["1999-12-10",7.1322,7.1486,6.9841,7.0417,4199198.0],["1999-12-13",6.9676,7.017,6.7949,7.017,5824673.0],["1999-12-14",6.9759,7.1568,6.8854,7.0088,7250754.0],["1999-12-15",7.0417,7.0499,6.8278,6.8525,6809332.0],["1999-12-16",6.8196,6.8443,6.6797,6.7784,10196389.0],["1999-12-17",6.7291,6.8031,6.7044,6.762,11454056.0],["1999-12-20",6.7126,6.7455,6.581,6.655,7353496.0],["1999-12-21",6.5892,6.7209,6.5892,6.6468,5998912.0],["1999-12-22",6.6797,6.7455,6.5892,6.6139,5761783.0],["1999-12-23",6.6797,6.7291,6.6304,6.6879,3864094.0],["1999-12-27",6.6879,6.7126,6.3836,6.4412,6304623.0],["1999-12-28",6.5399,6.5728,6.4412,6.4823,3894414.0],["1999-12-29",6.4987,6.5316,6.2355,6.252,4714367.0],["1999-12-30",6.3178,6.3836,6.252,6.2766,4140148.0],["1999-12-31",6.326,6.4494,6.3178,6.4165,2676863.0],["2000-01-03",6.3918,6.4494,6.1368,6.1861,7668476.0],["2000-01-04",6.1944,6.2849,5.7255,5.8242,9497846.0],["2000-01-05",5.9229,5.9558,5.8489,5.9147,12035160.0],["2000-01-06",5.9078,5.9658,5.7172,5.8001,9471366.0],["2000-01-07",5.9078,5.9327,5.7504,5.8498,7792534.0],["2000-01-10",5.9327,5.9658,5.8664,5.9327,9425159.0],["2000-01-11",5.9244,5.9575,5.8084,5.8498,8569987.0],["2000-01-12",5.7669,5.7752,5.5018,5.5432,11810080.0],["2000-01-13",5.6178,5.6924,5.4024,5.4106,10923000.0],["2000-01-14",5.4686,5.5681,5.3029,5.5681,13092109.0],["2000-01-18",5.5846,5.7089,5.4189,5.4521,13007638.0],["2000-01-19",5.4355,5.4355,5.3029,5.3775,13521085.0],["2000-01-20",5.4106,5.5101,5.3112,5.4355,13346450.0],["2000-01-21",5.6841,5.7504,5.5681,5.7006,21118330.0],["2000-01-24",5.7587,5.7669,5.4272,5.5681,13214050.0],["2000-01-25",5.4355,5.4521,5.1124,5.3029,21108664.0],["2000-01-26",5.3692,5.3692,5.2615,5.3029,10144620.0],["2000-01-27",5.3112,5.3444,5.1704,5.1704,9162212.0],["2000-01-28",5.2118,5.3609,5.1704,5.2035,11453394.0],["2000-01-31",5.2366,5.7669,5.1786,5.6841,14902017.0],["2000-02-01",5.7006,5.7006,5.5349,5.6178,11849270.0],["2000-02-02",5.7006,5.7172,5.6344,5.6344,8837832.0],["2000-02-03",5.7007,5.7255,5.4769,5.5681,10199831.0],["2000-02-04",5.5681,5.6178,5.5101,5.5681,8967452.0],["2000-02-07",5.4852,5.6095,5.4438,5.5515,7685158.0],["2000-02-08",5.6344,5.7006,5.5681,5.5764,7506815.0],["2000-02-09",5.6095,5.6758,5.5681,5.6509,9015778.0],["2000-02-10",5.6178,5.6261,5.5598,5.5846,6820189.0],["2000-02-11",5.5681,5.5764,5.2698,5.3609,7382227.0],["2000-02-14",5.2366,5.5018,5.2284,5.4189,11199848.0],["2000-02-15",5.3029,5.4355,5.2449,5.3941,10846076.0],["2000-02-16",5.3526,5.3941,5.1372,5.1786,11221032.0],["2000-02-17",5.1621,5.3029,5.0378,5.3029,12278246.0],["2000-02-18",5.0461,5.0709,4.7726,5.0709,18433258.0],["2000-02-22",4.9384,4.9466,4.7146,4.8389,18610144.0],["2000-02-23",4.7726,4.8389,4.6152,4.7395,17048221.0],["2000-02-24",4.6981,4.7561,4.6152,4.7064,17063712.0],["2000-02-25",4.7726,4.8638,4.6318,4.6981,15037198.0],["2000-02-28",4.7395,4.9715,4.7395,4.9052,14914728.0],["2000-02-29",4.9301,5.0544,4.9218,5.0046,11358596.0],["2000-03-01",5.3112,5.5681,5.2698,5.5681,20222246.0],["2000-03-02",5.7006,6.0984,5.6758,5.9989,19829813.0],["2000-03-03",6.0321,6.0984,5.8581,6.0404,11771287.0],["2000-03-06",5.9078,5.9078,5.6675,5.7504,8518881.0],["2000-03-07",5.7752,5.8995,5.5515,5.5515,9067944.0],["2000-03-08",5.5515,5.5764,5.4852,5.5184,9005318.0],["2000-03-09",5.4852,5.5184,5.3858,5.5101,7905207.0],["2000-03-10",5.5101,5.6344,5.4935,5.5681,9810708.0],["2000-03-13",5.4686,5.8332,5.4438,5.7918,8576607.0],["2000-03-14",5.8001,5.8001,5.5681,5.5846,8785137.0],["2000-03-15",5.6509,5.7006,5.6095,5.6344,9315134.0],["2000-03-16",5.8249,6.0321,5.6924,5.9824,12592696.0],["2000-03-17",6.0155,6.2061,5.9824,6.0652,12006297.0],["2000-03-20",5.9824,6.0652,5.8581,5.8912,6135946.0],["2000-03-21",5.9078,6.0155,5.8084,5.9989,5822290.0],["2000-03-22",5.8829,5.9575,5.7006,5.7421,6681963.0],["2000-03-23",5.6261,5.8332,5.6178,5.7752,7322117.0],["2000-03-24",5.7089,5.7918,5.6426,5.7006,6791855.0],["2000-03-27",5.7172,5.7835,5.6261,5.7255,7783531.0],["2000-03-28",5.6592,5.7504,5.6261,5.6344,8294330.0],["2000-03-29",5.6924,5.8167,5.5598,5.6012,9027562.0],["2000-03-30",5.7007,5.7504,5.5101,5.5184,11746263.0],["2000-03-31",5.6344,5.7006,5.5681,5.5846,10112580.0],["2000-04-03",5.6344,5.9492,5.6261,5.9327,10210688.0],["2000-04-04",5.9658,6.2558,5.9327,6.0984,14282915.0],["2000-04-05",6.0984,6.2475,6.0818,6.1398,11309476.0],["2000-04-06",6.1513,6.3183,6.143,6.2244,7681186.0],["2000-04-07",6.2765,6.3016,6.0512,6.1931,6840711.0],["2000-04-10",6.143,6.2014,6.0846,6.1764,5590987.0],["2000-04-11",6.1847,6.4434,6.1513,6.3099,8636320.0],["2000-04-12",6.4017,6.5436,6.2765,6.2765,10310782.0],["2000-04-13",6.3183,6.3183,6.143,6.2765,7607704.0],["2000-04-14",6.0929,6.2264,5.6088,5.6923,9912788.0],["2000-04-17",5.8091,5.8175,5.4586,5.5921,9938871.0],["2000-04-18",5.492,5.6005,5.4001,5.542,8932498.0],["2000-04-19",5.5337,5.6923,5.492,5.6005,9492815.0],["2000-04-20",5.6088,5.6589,5.4669,5.5003,5131692.0],["2000-04-24",5.5003,5.6672,5.4753,5.6422,6496074.0],["2000-04-25",5.7173,6.0679,5.6672,6.0011,12350802.0],["2000-04-26",6.0094,6.0345,5.8091,5.8759,9860225.0],["2000-04-27",5.8425,5.9093,5.7423,5.7757,9482488.0],["2000-04-28",5.8091,5.9176,5.7757,5.8509,9594366.0],["2000-05-01",5.8926,6.0261,5.8342,5.9594,9452433.0],["2000-05-02",5.9427,5.9427,5.5754,5.6589,9536772.0],["2000-05-03",5.6505,5.7006,5.5671,5.6005,6282777.0],["2000-05-04",5.6088,5.6088,5.4502,5.4836,5992689.0],["2000-05-05",5.4836,5.7674,5.4836,5.7423,6183212.0],["2000-05-08",5.6923,5.734,5.5921,5.7257,5295073.0],["2000-05-09",5.6589,5.8091,5.5921,5.6505,6373604.0],["2000-05-10",5.6756,6.143,5.6422,6.0261,10986949.0],["2000-05-11",6.0512,6.1346,6.0345,6.0846,6833561.0],["2000-05-12",5.9677,6.0094,5.9009,5.9886,4607255.0],["2000-05-15",5.926,6.2431,5.8759,6.143,6380356.0],["2000-05-16",6.2097,6.2682,6.0512,6.1012,5903451.0],["2000-05-17",6.0345,6.0679,5.9844,6.0512,4451950.0],["2000-05-18",6.0178,6.0846,5.8675,5.9093,4863846.0],["2000-05-19",5.7257,5.8342,5.6589,5.7006,7610749.0],["2000-05-22",5.8258,5.8258,5.5754,5.6756,5948467.0],["2000-05-23",5.6422,5.6672,5.5754,5.5838,5967003.0],["2000-05-24",5.6172,5.7841,5.6172,5.759,6572204.0],["2000-05-25",5.6756,5.7674,5.5504,5.6171,5914970.0],["2000-05-26",5.6172,5.7507,5.6172,5.6923,4454730.0],["2000-05-30",5.7757,5.9093,5.709,5.9093,5542132.0],["2000-05-31",5.8759,5.9176,5.7757,5.8342,5849432.0],["2000-06-01",5.8926,5.9927,5.8759,5.8759,5488377.0],["2000-06-02",6.0094,6.0679,5.976,6.0094,6992176.0],["2000-06-05",6.0512,6.0512,5.9176,5.9176,4387868.0],["2000-06-06",5.9677,6.1931,5.9594,6.0512,7003828.0],["2000-06-07",6.0428,6.2431,6.0178,6.1931,6150642.0],["2000-06-08",6.1931,6.3183,6.1847,6.2765,5981700.0],["2000-06-09",6.3099,6.4268,6.2932,6.4268,6734394.0],["2000-06-12",6.3266,6.3683,6.2264,6.2515,5155656.0],["2000-06-13",6.2097,6.4184,6.2097,6.4101,5550208.0],["2000-06-14",6.5269,6.7189,6.4852,6.6771,10953452.0],["2000-06-15",6.5937,6.6688,6.4268,6.5019,8248123.0],["2000-06-16",6.4935,6.5269,6.3016,6.3099,10847400.0],["2000-06-19",6.3099,6.5019,6.3099,6.3433,6736115.0],["2000-06-20",6.3934,6.4017,6.2765,6.3016,5069596.0],["2000-06-21",6.3099,6.5186,6.2932,6.4268,6099403.0],["2000-06-22",6.4101,6.5603,6.3934,6.5603,5734244.0],["2000-06-23",6.5102,6.5603,6.4434,6.4852,3666818.0],["2000-06-26",6.4852,6.5853,6.2849,6.3266,5744174.0],["2000-06-27",6.4101,6.5436,6.1764,6.2181,11158010.0],["2000-06-28",6.2181,6.2598,5.8926,5.999,9186044.0],["2000-06-29",5.8926,6.1764,5.8759,6.0846,9558618.0],["2000-06-30",5.9927,6.143,5.7736,5.8759,20055158.0],["2000-07-03",5.8926,6.2264,5.8842,6.2181,4297572.0],["2000-07-05",6.2431,6.2515,6.0428,6.1096,6850773.0],["2000-07-06",6.1296,6.1464,5.8521,5.869,5540278.0],["2000-07-07",5.911,6.1128,5.911,6.0119,5792632.0],["2000-07-10",6.096,6.1632,5.9783,6.0287,4434208.0],["2000-07-11",5.9783,6.0707,5.9362,5.9699,5265283.0],["2000-07-12",5.9867,6.0876,5.9867,6.0455,3398443.0],["2000-07-13",6.0792,6.1716,6.0707,6.1548,5310432.0],["2000-07-14",6.1548,6.1716,6.0035,6.1044,5556298.0],["2000-07-17",6.0371,6.0371,5.8185,5.8227,7119413.0],["2000-07-18",5.8437,5.9278,5.7681,5.8521,7482056.0],["2000-07-19",5.9783,5.9783,5.8185,5.869,5513268.0],["2000-07-20",5.9362,6.1296,5.7849,5.8017,7830136.0],["2000-07-21",5.8185,5.9194,5.7092,5.7849,5664602.0],["2000-07-24",5.7512,5.8774,5.7428,5.8101,5690420.0],["2000-07-25",5.8437,5.9614,5.8353,5.9194,5537100.0],["2000-07-26",5.911,5.9362,5.8017,5.8017,7688600.0],["2000-07-27",5.8521,5.8774,5.7344,5.7596,6560023.0],["2000-07-28",5.684,5.8101,5.6756,5.7176,6247426.0],["2000-07-31",5.726,5.8437,5.6924,5.726,5567685.0],["2000-08-01",5.7344,5.9194,5.726,5.8774,5848373.0],["2000-08-02",5.9194,6.0203,5.8942,5.9614,7831460.0],["2000-08-03",5.9699,5.9867,5.8858,5.9194,7674566.0],["2000-08-04",5.9194,5.9362,5.8521,5.911,7471200.0],["2000-08-07",5.8353,5.9951,5.8353,5.9699,5534452.0],["2000-08-08",5.869,5.9026,5.6503,5.7176,11434461.0],["2000-08-09",5.7428,5.7681,5.5578,5.6083,8296581.0],["2000-08-10",5.6251,5.7176,5.6251,5.6924,6021949.0],["2000-08-11",5.7344,5.8521,5.6503,5.726,5294014.0],["2000-08-14",5.6587,5.7344,5.5915,5.6335,4997703.0],["2000-08-15",5.7008,5.7428,5.6503,5.6503,4313724.0],["2000-08-16",5.7176,5.7344,5.5158,5.5578,5524390.0],["2000-08-17",5.4822,5.499,5.2131,5.314,16596472.0],["2000-08-18",5.3224,5.3729,5.1711,5.2888,11242481.0],["2000-08-21",5.4065,5.4149,5.3056,5.3897,8547479.0],["2000-08-22",5.4233,5.4317,5.3308,5.3308,7848010.0],["2000-08-23",5.3729,5.4654,5.3645,5.4065,5918677.0],["2000-08-24",5.4654,5.5326,5.4317,5.4485,6722345.0],["2000-08-25",5.4822,5.541,5.4233,5.541,5474872.0],["2000-08-28",5.5747,5.7344,5.5578,5.6672,9008231.0],["2000-08-29",5.6419,5.7933,5.6251,5.6924,6816482.0],["2000-08-30",5.6503,5.6924,5.5663,5.6672,4999292.0],["2000-08-31",5.6672,5.7765,5.6167,5.6188,6707252.0],["2000-09-01",5.7596,5.8017,5.6167,5.7765,6791193.0],["2000-09-05",5.7933,5.8269,5.726,5.8101,4814594.0],["2000-09-06",5.8185,5.9194,5.7512,5.7681,6281586.0],["2000-09-07",5.7596,5.8017,5.7344,5.7512,4611227.0],["2000-09-08",5.7428,6.1128,5.7344,6.0623,12144258.0],["2000-09-11",6.0876,6.1885,6.0792,6.1801,10536789.0],["2000-09-12",6.1296,6.1716,6.0876,6.138,6891685.0],["2000-09-13",6.1716,6.1716,6.0623,6.1044,5509958.0],["2000-09-14",6.0707,6.0792,5.9699,6.0371,6600537.0],["2000-09-15",6.0203,6.0371,5.953,5.953,9445681.0],["2000-09-18",6.0371,6.0539,5.9446,6.0203,5422972.0],["2000-09-19",5.9951,6.1801,5.9951,6.1212,4815653.0],["2000-09-20",6.1464,6.1885,5.9446,5.9783,8629567.0],["2000-09-21",5.9867,6.2978,5.9614,6.281,9357900.0],["2000-09-22",6.2641,6.4491,6.2305,6.4491,8147234.0],["2000-09-25",6.4575,6.5921,6.3987,6.5248,8363576.0],["2000-09-26",6.5248,6.6257,6.4912,6.4996,9304940.0],["2000-09-27",6.4743,6.55,6.3566,6.3819,6817541.0],["2000-09-28",6.4155,6.7098,6.3398,6.6846,9091908.0],["2000-09-29",6.693,6.7518,6.6005,6.7098,11108095.0],["2000-10-02",6.7182,6.7434,6.6341,6.735,7126562.0],["2000-10-03",6.7266,6.8779,6.7098,6.7182,7750828.0],["2000-10-04",6.8023,7.1134,6.7855,6.962,11929770.0],["2000-10-05",6.9822,7.2869,6.9822,7.253,11455116.0],["2000-10-06",7.2784,7.2869,7.1091,7.2191,9222719.0],["2000-10-09",7.2276,7.2953,7.0583,7.1007,12425872.0],["2000-10-10",7.1768,7.1768,6.8637,6.8975,10005071.0],["2000-10-11",6.8806,6.8975,6.5675,6.6521,9897032.0],["2000-10-12",6.6521,6.8468,6.6098,6.7537,7943735.0],["2000-10-13",6.6352,6.8298,6.5844,6.7875,9921791.0],["2000-10-16",6.7875,6.9483,6.7706,6.8722,6766170.0],["2000-10-17",6.9145,7.126,6.8891,7.1007,7479938.0],["2000-10-18",7.0499,7.2953,6.9652,7.1345,9973030.0],["2000-10-19",7.1345,7.2615,6.9906,7.0499,10147798.0],["2000-10-20",6.9822,7.0245,6.8468,6.8722,8826181.0],["2000-10-23",6.8383,7.3376,6.8129,7.3292,11626706.0],["2000-10-24",7.2953,7.3799,7.1768,7.2953,11471401.0],["2000-10-25",7.3292,7.4307,7.2784,7.4223,8506038.0],["2000-10-26",7.3969,7.4477,7.3546,7.3715,10597958.0],["2000-10-27",7.4392,7.6677,7.4307,7.6254,15053748.0],["2000-10-30",7.7015,7.9131,7.6762,7.8708,15674968.0],["2000-10-31",7.8539,7.9893,7.7523,7.8116,17306534.0],["2000-11-01",7.7693,7.8708,7.5069,7.5915,13705783.0],["2000-11-02",7.5746,7.6846,7.3884,7.5831,9355252.0],["2000-11-03",7.5492,7.7523,7.49,7.7439,10009705.0],["2000-11-06",7.71,7.7523,7.6169,7.6592,8374035.0],["2000-11-07",7.71,7.7439,7.6592,7.7269,5145461.0],["2000-11-08",7.6931,7.8031,7.6846,7.7693,6240144.0],["2000-11-09",7.7693,7.9216,7.7269,7.8031,11587383.0],["2000-11-10",7.8116,7.8877,7.6846,7.7354,7808687.0],["2000-11-13",7.6254,7.9216,7.6254,7.8539,9416818.0],["2000-11-14",7.8539,7.8624,7.6423,7.7608,9237018.0],["2000-11-15",7.7693,7.7798,7.5661,7.7608,6855672.0],["2000-11-16",7.8031,7.9724,7.7608,7.8623,6322232.0],["2000-11-17",7.5831,7.6508,7.4138,7.5831,15108032.0],["2000-11-20",7.5915,7.7523,7.5746,7.7185,9776548.0],["2000-11-21",7.6508,7.82,7.6338,7.71,6756902.0],["2000-11-22",7.7185,7.9216,7.6931,7.9216,7109218.0],["2000-11-24",7.8708,7.8877,7.6508,7.6846,3359782.0],["2000-11-27",7.6169,7.71,7.4646,7.5069,6145081.0],["2000-11-28",7.5069,7.6592,7.473,7.5492,5413306.0],["2000-11-29",7.4307,7.5492,7.3969,7.473,7686482.0],["2000-11-30",7.4984,7.5746,7.2445,7.4392,10412730.0],["2000-12-01",7.4053,7.4053,6.906,7.0668,15511984.0],["2000-12-04",7.0245,7.3122,6.9483,7.1768,9956612.0],["2000-12-05",7.2107,7.2784,7.1091,7.2361,8693781.0],["2000-12-06",7.1853,7.3715,7.1514,7.3461,8182452.0],["2000-12-07",7.3122,7.4477,7.3038,7.3461,6496338.0],["2000-12-08",7.3292,7.3461,6.8722,6.9991,10081201.0],["2000-12-11",7.033,7.033,6.8129,6.8806,7243736.0],["2000-12-12",6.9229,7.143,6.906,7.0753,6427623.0],["2000-12-13",7.1684,7.2699,7.143,7.2361,6406836.0],["2000-12-14",7.143,7.4307,7.143,7.3969,6836871.0],["2000-12-15",7.4053,7.4477,7.2699,7.2699,16184046.0],["2000-12-18",7.2784,7.363,7.143,7.2191,6930478.0],["2000-12-19",6.3305,6.4998,6.2036,6.3051,30980144.0],["2000-12-20",6.2374,6.2628,5.865,5.9666,19868738.0],["2000-12-21",5.9666,6.0851,5.7719,6.0766,14253787.0],["2000-12-22",6.0766,6.212,6.0428,6.212,9884322.0],["2000-12-26",6.1697,6.3474,6.1697,6.339,5389872.0],["2000-12-27",6.3474,6.4659,6.339,6.4659,6028569.0],["2000-12-28",6.5252,6.5252,6.3474,6.3813,5575629.0],["2000-12-29",6.449,6.5252,6.3474,6.4659,6240939.0],["2001-01-02",6.4405,6.8298,6.4321,6.8214,10764650.0],["2001-01-03",6.8214,7.1853,6.796,6.906,14965437.0],["2001-01-04",6.9229,7.143,6.8975,7.0076,13016774.0],["2001-01-05",7.0076,7.0499,6.6944,6.7706,9653814.0],["2001-01-08",6.8077,6.91,6.6544,6.8333,8342127.0],["2001-01-09",6.8163,7.123,6.7822,7.0804,7250754.0],["2001-01-10",6.9526,7.1571,6.9015,7.14,6039823.0],["2001-01-11",7.1486,7.1486,6.9952,7.14,4998232.0],["2001-01-12",7.1315,7.1485,6.7992,6.9441,7521644.0],["2001-01-16",6.8844,6.9355,6.5947,6.8248,7969686.0],["2001-01-17",6.8077,6.9526,6.7737,6.8589,6274039.0],["2001-01-18",6.8759,6.9781,6.8077,6.8929,6413059.0],["2001-01-19",6.8163,6.8589,6.7225,6.7737,6974700.0],["2001-01-22",6.7566,6.7822,6.501,6.6629,8325444.0],["2001-01-23",6.6714,6.7737,6.6544,6.7225,7283059.0],["2001-01-24",6.6118,6.6118,6.3647,6.4584,12472345.0],["2001-01-25",6.5351,6.5692,6.305,6.4584,9648385.0],["2001-01-26",6.4158,6.4669,6.1687,6.3647,7113587.0],["2001-01-29",6.3732,6.5913,6.3637,6.53,7484837.0],["2001-01-30",6.41,6.5641,6.4005,6.5327,5460308.0],["2001-01-31",6.5436,6.5981,6.4373,6.5913,7229437.0],["2001-02-01",6.6527,6.9185,6.6322,6.8912,9426218.0],["2001-02-02",6.9512,6.9853,6.7167,6.789,11159466.0],["2001-02-05",6.6936,6.7754,6.5436,6.7754,8810955.0],["2001-02-06",6.7617,6.789,6.639,6.7822,5857244.0],["2001-02-07",6.8094,6.8094,6.5572,6.6322,6063258.0],["2001-02-08",6.605,6.6363,6.5163,6.5736,6063788.0],["2001-02-09",6.5504,6.56,6.271,6.3487,9221925.0],["2001-02-12",6.3555,6.5872,6.3528,6.5123,7422079.0],["2001-02-13",6.5122,6.6145,6.4414,6.6063,6432654.0],["2001-02-14",6.605,6.6118,6.38,6.4073,5121364.0],["2001-02-15",6.4618,6.5845,6.3868,6.4073,4901580.0],["2001-02-16",6.4073,6.5777,6.3228,6.5054,7030440.0],["2001-02-20",6.5395,6.6827,6.4618,6.6486,6428814.0],["2001-02-21",6.5777,6.6213,6.4345,6.4754,6411867.0],["2001-02-22",6.4754,6.6704,6.3732,6.6704,7570102.0],["2001-02-23",6.5777,6.8163,6.4754,6.7781,8490547.0],["2001-02-26",6.7781,6.8572,6.7072,6.8572,6704074.0],["2001-02-27",6.8572,6.924,6.8122,6.8953,8358280.0],["2001-02-28",6.8967,6.9321,6.5027,6.5027,10766636.0],["2001-03-01",6.5777,6.5777,6.2028,6.2028,11526876.0],["2001-03-02",5.8075,6.35,5.8075,6.3487,27288170.0],["2001-03-05",6.2846,6.2846,6.121,6.1905,8117179.0],["2001-03-06",6.2573,6.38,6.2232,6.2723,8301612.0],["2001-03-07",6.1687,6.2287,5.9438,5.9942,10177058.0],["2001-03-08",6.0528,6.2314,6.0324,6.1973,6142566.0],["2001-03-09",6.1633,6.2969,6.0733,6.1346,7982793.0],["2001-03-12",6.0665,6.3664,6.0583,6.1196,8570649.0],["2001-03-13",6.0856,6.1483,5.9915,6.1251,7598436.0],["2001-03-14",5.7938,5.9915,5.5893,5.7407,13652426.0],["2001-03-15",5.862,5.8688,5.7052,5.8374,11411556.0],["2001-03-16",5.7393,5.8088,5.6848,5.7447,14421935.0],["2001-03-19",5.7188,5.971,5.6888,5.8702,7198191.0],["2001-03-20",5.8565,5.8797,5.573,5.5757,7336416.0],["2001-03-21",5.4803,5.5675,5.3848,5.4694,9430720.0],["2001-03-22",5.4694,5.5621,5.4148,5.5225,13046696.0],["2001-03-23",5.4666,5.7066,5.423,5.7066,10226179.0],["2001-03-26",5.7325,5.7529,5.5212,5.6234,11448628.0],["2001-03-27",5.6507,6.0392,5.622,5.9847,10574391.0],["2001-03-28",5.8961,5.9301,5.6957,5.7516,9139440.0],["2001-03-29",5.6575,6.0242,5.6357,5.9274,8275132.0],["2001-03-30",5.9479,6.0842,5.8661,6.0842,7760229.0],["2001-04-02",6.0842,6.1414,5.8797,5.9656,7705150.0],["2001-04-03",6.0474,6.0474,5.8143,5.8783,8790433.0],["2001-04-04",5.862,6.001,5.8347,5.9956,7932481.0],["2001-04-05",6.0392,6.0992,5.9029,6.0583,11183166.0],["2001-04-06",6.0994,6.0994,5.7573,5.9482,9445019.0],["2001-04-09",5.8864,6.0004,5.826,5.9551,7628358.0],["2001-04-10",5.9757,6.0265,5.8507,5.9057,8995786.0],["2001-04-11",5.7971,5.8246,5.6186,5.6598,11982200.0],["2001-04-12",5.6392,5.6982,5.5155,5.657,10179706.0],["2001-04-16",5.7422,5.7958,5.6749,5.7683,7024217.0],["2001-04-17",5.7422,5.9551,5.7353,5.9304,7468552.0],["2001-04-18",5.8383,5.9881,5.6721,5.7339,13454356.0],["2001-04-19",5.7147,5.7491,5.624,5.6804,9736564.0],["2001-04-20",5.6804,5.7065,5.4743,5.4949,12529674.0],["2001-04-23",5.4262,5.5018,5.2724,5.3919,15068179.0],["2001-04-24",5.385,5.5183,5.385,5.4537,7645041.0],["2001-04-25",5.4262,5.6474,5.4262,5.6034,10321772.0],["2001-04-26",5.6117,5.7078,5.5567,5.6213,8546817.0],["2001-04-27",5.6735,5.7807,5.6254,5.7559,8343848.0],["2001-04-30",5.7559,5.7875,5.646,5.6666,9209214.0],["2001-05-01",5.7491,5.8699,5.6872,5.8699,9888162.0],["2001-05-02",5.8699,5.8699,5.7353,5.8205,10401741.0],["2001-05-03",5.7353,5.7559,5.6131,5.7422,9629982.0],["2001-05-04",5.6735,5.7999,5.668,5.7903,6827603.0],["2001-05-07",5.7903,5.9057,5.7436,5.9029,6279202.0],["2001-05-08",5.9015,5.9757,5.8177,5.8329,8194501.0],["2001-05-09",5.8383,5.8383,5.7326,5.804,9322814.0],["2001-05-10",5.8727,5.8768,5.7848,5.8576,6406968.0],["2001-05-11",5.8686,5.8974,5.6941,5.804,5637592.0],["2001-05-14",5.7834,5.8796,5.7518,5.8796,4894696.0],["2001-05-15",5.8796,5.9551,5.8068,5.9551,6558434.0],["2001-05-16",5.9208,6.1818,5.8727,6.168,8917802.0],["2001-05-17",6.1886,6.2752,5.9908,6.0032,9221263.0],["2001-05-18",6.0128,6.1255,6.0032,6.1158,5860289.0],["2001-05-21",6.1406,6.1529,6.0307,6.0458,5304738.0],["2001-05-22",6.0911,6.0925,5.9359,5.9579,7465639.0],["2001-05-23",5.9208,5.9826,5.8727,5.8864,7783664.0],["2001-05-24",5.8658,5.9579,5.8452,5.9194,8144321.0],["2001-05-25",5.9689,6.0073,5.8081,5.8177,7987692.0],["2001-05-29",5.8177,5.9318,5.7916,5.9318,7842449.0],["2001-05-30",5.9002,5.9318,5.7944,5.8054,5704057.0],["2001-05-31",5.8315,5.9139,5.804,5.9139,6167192.0],["2001-06-01",5.8658,5.8727,5.771,5.7765,7049903.0],["2001-06-04",5.8177,5.8452,5.7353,5.7752,5967136.0],["2001-06-05",5.7697,5.8535,5.7628,5.8246,7515289.0],["2001-06-06",5.7903,5.8122,5.7367,5.7422,8097452.0],["2001-06-07",5.7422,5.7779,5.7037,5.7284,7022496.0],["2001-06-08",5.7284,5.7284,5.6392,5.6927,4768121.0],["2001-06-11",5.6598,5.7944,5.6501,5.7944,4977446.0],["2001-06-12",5.7971,5.8081,5.7147,5.7752,7046328.0],["2001-06-13",5.7752,5.7944,5.7491,5.7738,4455790.0],["2001-06-14",5.7285,5.7697,5.6776,5.7298,6548107.0],["2001-06-15",5.6021,5.6817,5.5018,5.5375,15255393.0],["2001-06-18",5.5636,5.5911,5.4482,5.4619,7549580.0],["2001-06-19",5.5293,5.5815,5.4949,5.5526,7144172.0],["2001-06-20",5.5293,5.6309,5.4468,5.4949,10525535.0],["2001-06-21",5.4674,5.4688,5.3493,5.4043,20094083.0],["2001-06-22",5.44,5.4716,5.3108,5.3369,7919771.0],["2001-06-25",5.3713,5.3919,5.293,5.3163,6980525.0],["2001-06-26",5.249,5.4949,5.2476,5.418,8675907.0],["2001-06-27",5.3438,5.4977,5.3411,5.4125,7123120.0],["2001-06-28",5.4262,5.5416,5.4262,5.4688,6893936.0],["2001-06-29",5.4262,5.6185,5.4056,5.5032,9833348.0],["2001-07-02",5.5032,5.6034,5.4963,5.5773,6896054.0],["2001-07-03",5.5705,5.6034,5.5306,5.5801,4038332.0],["2001-07-05",5.5842,5.7147,5.5705,5.6735,7363029.0],["2001-07-06",5.6789,5.7232,5.5404,5.5404,8229984.0],["2001-07-09",5.5335,5.629,5.5044,5.575,5090780.0],["2001-07-10",5.575,5.6304,5.5445,5.575,4853916.0],["2001-07-11",5.6096,5.8922,5.5833,5.8202,11290013.0],["2001-07-12",5.7966,5.8382,5.7135,5.8174,10966030.0],["2001-07-13",5.7758,5.8174,5.762,5.8105,5744571.0],["2001-07-16",5.8105,5.9933,5.7911,5.9531,7221626.0],["2001-07-17",5.9531,6.136,5.9531,6.1027,13670565.0],["2001-07-18",6.0667,6.136,6.0113,6.1083,11695819.0],["2001-07-19",6.1152,6.1623,5.9975,6.0723,10027579.0],["2001-07-20",5.9836,6.0529,5.8797,5.9421,8728735.0],["2001-07-23",5.9628,5.9628,5.8188,5.8257,4992274.0],["2001-07-24",5.8105,5.8105,5.611,5.6512,8172258.0],["2001-07-25",5.8174,6.0238,5.7343,6.0085,13498180.0],["2001-07-26",5.8867,6.0764,5.8756,6.0598,10552280.0],["2001-07-27",6.0598,6.1554,6.0487,6.0764,7430553.0],["2001-07-30",6.0917,6.1387,6.0667,6.1152,6175268.0],["2001-07-31",6.0667,6.2676,6.0196,6.2371,12633476.0],["2001-08-01",6.2731,6.3022,6.2052,6.2219,9121036.0],["2001-08-02",6.2606,6.2606,6.093,6.1249,7983588.0],["2001-08-03",6.1291,6.1346,5.9587,6.0238,4572434.0],["2001-08-06",6.0113,6.0626,6.0002,6.0238,6525334.0],["2001-08-07",6.0584,6.0944,5.9767,6.0695,5115142.0],["2001-08-08",5.9975,6.0681,5.9088,5.9379,5748146.0],["2001-08-09",5.931,6.0252,5.877,5.9781,6337988.0],["2001-08-10",5.9905,6.1845,5.8853,6.1664,7069498.0],["2001-08-13",6.1318,6.1872,6.1027,6.1526,4805590.0],["2001-08-14",6.1291,6.1637,6.0459,6.0944,5135399.0],["2001-08-15",6.1291,6.1291,6.0002,6.0058,6091459.0],["2001-08-16",5.9628,6.0695,5.9573,6.039,7122590.0],["2001-08-17",6.0252,6.0252,5.852,5.8936,6580280.0],["2001-08-20",5.9074,6.0639,5.9074,6.0529,6352949.0],["2001-08-21",6.0875,6.0917,5.9421,5.9684,5088529.0],["2001-08-22",5.9351,5.949,5.8423,5.852,6582266.0],["2001-08-23",5.8867,5.9628,5.8243,5.8243,6674549.0],["2001-08-24",5.859,5.906,5.8271,5.9019,6444835.0],["2001-08-27",5.8451,5.8922,5.78,5.7814,6028569.0],["2001-08-28",5.7689,5.7828,5.7066,5.7301,4179471.0],["2001-08-29",5.762,5.7689,5.654,5.7412,6028040.0],["2001-08-30",5.7412,5.8091,5.6373,5.6761,6897908.0],["2001-08-31",5.6858,5.7149,5.6235,5.6664,5286997.0],["2001-09-04",5.6678,5.9559,5.6567,5.8174,9469513.0],["2001-09-05",5.8174,5.859,5.6955,5.8506,8342656.0],["2001-09-06",5.7966,5.8174,5.7481,5.8036,9468454.0],["2001-09-07",5.7412,5.7426,5.6387,5.6789,6933656.0],["2001-09-10",5.6789,6.039,5.6789,6.0155,10598752.0],["2001-09-17",5.9559,6.1568,5.8936,6.136,16781435.0],["2001-09-18",6.1374,6.3437,6.0944,6.323,13848246.0],["2001-09-19",6.316,6.3991,6.2191,6.2731,18957297.0],["2001-09-20",6.2329,6.4061,6.1914,6.3576,16330348.0],["2001-09-21",6.2537,6.3562,6.0806,6.1291,17988923.0],["2001-09-24",6.1775,6.3299,6.1401,6.2412,12359275.0],["2001-09-25",6.3507,6.5792,6.3105,6.5307,18037779.0],["2001-09-26",6.51,6.5584,6.4171,6.557,13568749.0],["2001-09-27",6.5584,6.5723,6.323,6.4061,14208638.0],["2001-09-28",6.4753,6.5557,6.4338,6.5266,13506786.0],["2001-10-01",6.4615,6.5072,6.395,6.4379,10416835.0],["2001-10-02",6.4476,6.51,6.3784,6.51,7839272.0],["2001-10-03",6.51,6.51,6.341,6.3964,10346001.0],["2001-10-04",6.3964,6.4061,6.2745,6.3327,9712467.0],["2001-10-05",6.3632,6.3827,6.1958,6.2627,8556880.0],["2001-10-08",6.2627,6.4497,6.2586,6.3981,7488412.0],["2001-10-09",6.4679,6.5279,6.4051,6.5153,6696924.0],["2001-10-10",6.4818,6.5572,6.4567,6.5474,8143394.0],["2001-10-11",6.5586,6.5935,6.2795,6.3562,10678854.0],["2001-10-12",6.3688,6.4232,6.1218,6.1609,9092570.0],["2001-10-15",6.1539,6.1818,6.0632,6.1218,7330458.0],["2001-10-16",6.1958,6.1958,5.9934,6.0548,9236224.0],["2001-10-17",6.0548,6.0981,5.9599,6.0255,9957539.0],["2001-10-18",6.0255,6.0771,5.9599,6.0409,8603087.0],["2001-10-19",6.0423,6.1288,5.9725,6.0897,7209577.0],["2001-10-22",5.8957,5.9236,5.7353,5.7771,16674721.0],["2001-10-23",5.6027,5.6446,5.3376,5.4115,30214474.0],["2001-10-24",5.4422,5.579,5.3864,5.4715,14070016.0],["2001-10-25",5.4143,5.4701,5.3934,5.4283,10313298.0],["2001-10-26",5.3934,5.5259,5.3724,5.4701,9052718.0],["2001-10-29",5.512,5.5622,5.4632,5.5315,10095368.0],["2001-10-30",5.4492,5.526,5.3013,5.3166,13651499.0],["2001-10-31",5.2817,5.3655,5.2678,5.318,8758260.0],["2001-11-01",5.318,5.4827,5.2901,5.4618,11610686.0],["2001-11-02",5.4618,5.505,5.3487,5.3878,10243920.0],["2001-11-05",5.4143,5.4492,5.3376,5.3752,9839968.0],["2001-11-06",5.3794,5.3864,5.279,5.3431,8848292.0],["2001-11-07",5.3445,5.3445,5.2734,5.3083,9082772.0],["2001-11-08",5.2817,5.3543,5.2762,5.3013,8786858.0],["2001-11-09",5.3306,5.4073,5.3055,5.3641,5160422.0],["2001-11-12",5.3724,5.3724,5.2399,5.2943,6384858.0],["2001-11-13",5.3306,5.332,5.205,5.219,8766336.0],["2001-11-14",5.212,5.2538,5.0934,5.2245,10129130.0],["2001-11-15",5.2678,5.4422,5.2538,5.4422,11691714.0],["2001-11-16",5.4422,5.5469,5.3878,5.4604,11279024.0],["2001-11-19",5.5259,5.5873,5.4785,5.5678,9118256.0],["2001-11-20",5.5664,5.5957,5.4352,5.4548,7960418.0],["2001-11-21",5.4422,5.459,5.3864,5.4408,5546104.0],["2001-11-23",5.5078,5.5078,5.3864,5.4771,2373667.0],["2001-11-26",5.4632,5.498,5.3724,5.445,6748693.0],["2001-11-27",5.3794,5.4422,5.3124,5.3348,8449371.0],["2001-11-28",5.2748,5.3222,5.2343,5.2483,8757068.0],["2001-11-29",5.2189,5.2817,5.0962,5.2817,11088632.0],["2001-11-30",5.219,5.2678,5.191,5.2162,9217423.0],["2001-12-03",5.2469,5.3655,5.2106,5.3124,8434542.0],["2001-12-04",5.3194,5.3627,5.2385,5.2873,10408229.0],["2001-12-05",5.2957,5.3794,5.2608,5.3543,8158753.0],["2001-12-06",5.3418,5.3711,5.2831,5.332,6952059.0],["2001-12-07",5.3376,5.3404,5.191,5.2259,8162063.0],["2001-12-10",5.2329,5.2901,5.198,5.2594,7531309.0],["2001-12-11",5.2469,5.3724,5.2189,5.3027,15184294.0],["2001-12-12",5.3376,5.3724,5.3027,5.3362,10023210.0],["2001-12-13",5.3376,5.4004,5.2831,5.3976,12620236.0],["2001-12-14",5.3976,5.4632,5.3459,5.4352,10485153.0],["2001-12-17",5.4701,5.5901,5.4632,5.572,11569642.0],["2001-12-18",5.5818,5.6208,5.4701,5.4701,9194253.0],["2001-12-19",5.4701,5.5287,5.4073,5.4952,9802631.0],["2001-12-20",5.4841,5.5636,5.4199,5.5469,9603634.0],["2001-12-21",5.579,5.6222,5.4701,5.4841,21839115.0],["2001-12-24",5.4422,5.4813,5.4143,5.4562,3786110.0],["2001-12-26",5.4534,5.5301,5.4534,5.459,5111170.0],["2001-12-27",5.4701,5.5399,5.4436,5.5385,6102316.0],["2001-12-28",5.5706,5.5901,5.4701,5.5106,5221988.0],["2001-12-31",5.498,5.519,5.4506,5.4659,6602920.0],["2002-01-02",5.4771,5.5748,5.4352,5.5678,8029530.0],["2002-01-03",5.5678,5.6306,5.4701,5.6055,10263913.0],["2002-01-04",5.7143,5.7199,5.5399,5.5804,9481826.0],["2002-01-07",5.5748,5.6376,5.5608,5.5692,6408557.0],["2002-01-08",5.5592,5.6085,5.5311,5.593,6073585.0],["2002-01-09",5.6085,5.6085,5.3509,5.372,8325444.0],["2002-01-10",5.3481,5.4635,5.2848,5.4185,8053495.0],["2002-01-11",5.4325,5.4551,5.3185,5.3242,7391362.0],["2002-01-14",5.3312,5.3903,5.3087,5.3495,6537647.0],["2002-01-15",5.3228,5.3861,5.2468,5.3185,9686649.0],["2002-01-16",5.2918,5.3185,5.2214,5.2228,7815572.0],["2002-01-17",5.2186,5.2327,5.137,5.1905,9485666.0],["2002-01-18",5.1651,5.2059,5.0694,5.1384,8227601.0],["2002-01-22",5.1482,5.1511,4.9428,5.0061,10042408.0],["2002-01-23",4.9751,5.137,4.9751,5.1131,12064553.0],["2002-01-24",5.2496,5.2496,5.0877,5.1229,13668844.0],["2002-01-25",5.0877,5.1497,4.9962,4.9991,11057651.0],["2002-01-28",5.0131,5.0737,5.0033,5.0722,6553138.0],["2002-01-29",5.0948,5.2425,5.0807,5.0807,12598390.0],["2002-01-30",5.1018,5.1482,5.0455,5.1088,8584816.0],["2002-01-31",5.144,5.2707,5.144,5.2707,11164630.0],["2002-02-01",5.2848,5.2848,5.1623,5.2017,11573878.0],["2002-02-04",5.2369,5.2369,5.0159,5.0399,9119447.0],["2002-02-05",4.9892,5.1862,4.9385,5.068,10539967.0],["2002-02-06",4.9991,5.0666,4.826,4.8541,14142836.0],["2002-02-07",4.8541,5.0441,4.8527,4.94,11429033.0],["2002-02-08",4.9371,5.0413,4.9371,5.0145,10726121.0],["2002-02-11",5.0145,5.0385,4.9385,4.9751,6931272.0],["2002-02-12",4.9653,5.1032,4.9259,5.0737,8670611.0],["2002-02-13",5.0863,5.1778,5.0497,5.1764,8397602.0],["2002-02-14",5.1989,5.2271,5.1862,5.2102,8483662.0],["2002-02-15",5.2102,5.2988,5.2102,5.2242,8481676.0],["2002-02-19",5.2017,5.2355,5.0948,5.137,9521678.0],["2002-02-20",5.1581,5.2411,5.0033,5.2144,8222702.0],["2002-02-21",5.137,5.2257,5.1018,5.137,9781977.0],["2002-02-22",5.0103,5.2144,5.0047,5.1806,8575813.0],["2002-02-25",5.1792,5.3481,5.1792,5.2946,8325047.0],["2002-02-26",5.2946,5.3791,5.2524,5.2777,8330873.0],["2002-02-27",5.2904,5.3762,5.2425,5.3199,8853985.0],["2002-02-28",5.3326,5.4438,5.3129,5.3256,8700666.0],["2002-03-01",5.3974,5.4888,5.3734,5.4888,7746856.0],["2002-03-04",5.5451,5.5676,5.4396,5.5395,8124064.0],["2002-03-05",5.5043,5.517,5.4255,5.4565,6718108.0],["2002-03-06",5.4916,5.524,5.4255,5.4931,9065163.0],["2002-03-07",5.5522,5.5522,5.3917,5.4537,8070045.0],["2002-03-08",5.4748,5.5029,5.365,5.4044,11067713.0],["2002-03-11",5.4185,5.4607,5.4044,5.4325,8298435.0],["2002-03-12",5.4114,5.4748,5.396,5.4579,6330044.0],["2002-03-13",5.4748,5.4888,5.4058,5.4607,5444023.0],["2002-03-14",5.4818,5.5057,5.3903,5.4452,6566378.0],["2002-03-15",5.4888,5.517,5.4635,5.4888,12217872.0],["2002-03-18",5.4607,5.5156,5.4452,5.4748,4706290.0],["2002-03-19",5.4888,5.5268,5.4339,5.524,7798625.0],["2002-03-20",5.517,5.5451,5.4734,5.4916,6134489.0],["2002-03-21",5.4888,5.5099,5.4016,5.4368,6454632.0],["2002-03-22",5.4255,5.4494,5.3199,5.3368,7104452.0],["2002-03-25",5.3171,5.3917,5.3171,5.3481,5434623.0],["2002-03-26",5.3762,5.4325,5.3692,5.3959,6107612.0],["2002-03-27",5.3762,5.3917,5.2988,5.2988,10337527.0],["2002-03-28",5.334,5.3819,5.2425,5.2693,8677496.0],["2002-04-01",5.3045,5.3045,5.1285,5.1595,9712996.0],["2002-04-02",5.1553,5.2425,5.1088,5.2355,8692457.0],["2002-04-03",5.2707,5.3411,5.2285,5.2946,9083302.0],["2002-04-04",5.3199,5.4044,5.3059,5.3692,7406324.0],["2002-04-05",5.3481,5.3734,5.2355,5.2552,5392917.0],["2002-04-08",5.2293,5.2577,5.1341,5.1909,8289034.0],["2002-04-09",5.1554,5.1625,4.9408,4.9593,14951270.0],["2002-04-10",4.938,5.073,4.8996,5.0659,13022996.0],["2002-04-11",5.0445,5.0445,4.7461,4.7959,16720399.0],["2002-04-12",4.7319,4.8669,4.7177,4.8314,12056212.0],["2002-04-15",4.8314,4.9053,4.739,4.7561,9153342.0],["2002-04-16",4.8072,4.938,4.8072,4.9124,13503211.0],["2002-04-17",4.9593,4.9877,4.8669,4.9024,11936125.0],["2002-04-18",4.7888,4.874,4.6666,4.8158,11018593.0],["2002-04-19",4.7461,4.7717,4.6339,4.6495,13766158.0],["2002-04-22",4.5188,4.5458,4.3696,4.4989,16758265.0],["2002-04-23",4.4548,4.6154,4.4193,4.4449,16434944.0],["2002-04-24",4.4051,4.604,4.4051,4.4875,14681836.0],["2002-04-25",4.4264,4.5827,4.4264,4.5429,13062187.0],["2002-04-26",4.5358,4.5671,4.4491,4.4619,11202894.0],["2002-04-29",4.4264,4.4548,4.2829,4.2843,10288804.0],["2002-04-30",4.2985,4.469,4.2843,4.4136,12893906.0],["2002-05-01",4.4051,4.6396,4.3767,4.6396,12945940.0],["2002-05-02",4.6396,4.668,4.533,4.6083,9275017.0],["2002-05-03",4.5401,4.5714,4.4051,4.425,8325312.0],["2002-05-06",4.4051,4.4875,4.3809,4.4136,6606098.0],["2002-05-07",4.3909,4.4122,4.2985,4.334,8102748.0],["2002-05-08",4.4406,4.5472,4.4335,4.5245,10773123.0],["2002-05-09",4.469,4.5756,4.425,4.4548,5864790.0],["2002-05-10",4.4264,4.4392,4.2871,4.3269,8463538.0],["2002-05-13",4.3483,4.5685,4.3468,4.5543,10552942.0],["2002-05-14",4.6822,4.722,4.6239,4.695,11380177.0],["2002-05-15",4.695,4.8129,4.6708,4.7476,12112349.0],["2002-05-16",4.7831,4.965,4.7788,4.928,11605654.0],["2002-05-17",4.9024,4.9238,4.8598,4.9124,11261282.0],["2002-05-20",4.9124,4.9124,4.8101,4.8541,7209312.0],["2002-05-21",4.8556,5.0019,4.8556,4.9309,10029697.0],["2002-05-22",4.9167,5.0019,4.8726,4.9635,5854463.0],["2002-05-23",4.9664,5.1667,4.938,5.1511,9635940.0],["2002-05-24",5.1511,5.1511,4.9763,4.9834,7111072.0],["2002-05-28",4.9834,5.0445,4.938,5.0275,6770936.0],["2002-05-29",5.0303,5.0545,4.9451,4.9806,7156352.0],["2002-05-30",4.9167,4.9621,4.776,4.911,7966376.0],["2002-05-31",4.8456,4.9451,4.8413,4.8726,9672614.0],["2002-06-03",4.9081,4.9266,4.7078,4.7106,7128019.0],["2002-06-04",4.7106,4.8101,4.6538,4.7248,8381052.0],["2002-06-05",4.7959,4.8385,4.739,4.7717,6881622.0],["2002-06-06",4.7603,4.7888,4.533,4.5969,8860605.0],["2002-06-07",4.5969,4.7532,4.5756,4.6978,7898190.0],["2002-06-10",4.7177,4.8243,4.6353,4.7106,5908880.0],["2002-06-11",4.7106,4.7461,4.5387,4.5657,7804053.0],["2002-06-12",4.5657,4.6893,4.5543,4.6651,10188974.0],["2002-06-13",4.7007,4.7234,4.604,4.6396,8002256.0],["2002-06-14",4.3696,4.5813,4.3099,4.5799,15464585.0],["2002-06-17",4.6538,4.7461,4.5898,4.7319,9551998.0],["2002-06-18",4.6964,4.7149,4.6609,4.6865,8474792.0],["2002-06-19",4.6538,4.6779,4.4051,4.4392,11821731.0],["2002-06-20",4.4051,4.479,4.2999,4.398,11418441.0],["2002-06-21",4.3696,4.4548,4.334,4.4548,18039103.0],["2002-06-24",4.4548,4.4548,4.1919,4.3269,12435538.0],["2002-06-25",4.3909,4.398,4.1564,4.2062,12169811.0],["2002-06-26",4.0214,4.2445,3.9575,4.1919,21144810.0],["2002-06-27",4.1493,4.2843,4.0072,4.2843,17691420.0],["2002-06-28",4.2914,4.3696,4.2062,4.334,19310408.0],["2002-07-01",4.3411,4.4946,4.2559,4.2573,11420294.0],["2002-07-02",4.263,4.3639,4.1578,4.2545,12054623.0],["2002-07-03",4.2687,4.3838,4.2459,4.3625,10601136.0],["2002-07-05",4.4193,4.5415,4.3681,4.5046,5472754.0],["2002-07-08",4.5171,4.5775,4.4237,4.543,9717101.0],["2002-07-09",4.4985,4.5847,4.3691,4.395,9046495.0],["2002-07-10",4.4309,4.4482,4.2513,4.3131,10679516.0],["2002-07-11",4.2685,4.4769,4.2225,4.405,11956117.0],["2002-07-12",4.405,4.4108,4.1837,4.2599,13152219.0],["2002-07-15",4.1679,4.3044,4.096,4.2412,15778373.0],["2002-07-16",4.1607,4.3461,4.1607,4.2498,10262324.0],["2002-07-17",4.3116,4.3705,4.0845,4.1521,12298106.0],["2002-07-18",4.1535,4.2139,3.9595,3.9868,10437886.0],["2002-07-19",3.8733,4.0012,3.7727,3.8345,13254696.0],["2002-07-22",3.593,3.6864,3.2768,3.4435,29550488.0],["2002-07-23",3.4277,3.4306,3.2193,3.3487,24017492.0],["2002-07-24",3.1906,3.6016,3.1906,3.5528,22712426.0],["2002-07-25",3.5499,3.81,3.4996,3.7382,21286610.0],["2002-07-26",3.7367,3.7971,3.6936,3.7727,14414256.0],["2002-07-29",3.8158,3.8589,3.7267,3.7669,15220042.0],["2002-07-30",3.7152,3.8057,3.6721,3.7813,12938393.0],["2002-07-31",3.8158,4.0529,3.81,3.9753,16872129.0],["2002-08-01",3.9451,4.0127,3.8201,3.9451,13874328.0],["2002-08-02",4.0242,4.0529,3.8086,3.8086,10398696.0],["2002-08-05",3.9954,4.0026,3.7224,3.7511,9866316.0],["2002-08-06",3.7727,3.9121,3.7382,3.7497,9096807.0],["2002-08-07",3.8086,3.8086,3.5355,3.6965,16078788.0],["2002-08-08",3.6864,3.8661,3.6491,3.8273,10377115.0],["2002-08-09",3.823,3.9164,3.764,3.8747,8724233.0],["2002-08-12",3.8747,3.8948,3.8086,3.8589,7963066.0],["2002-08-13",3.8445,3.9811,3.7942,3.8273,7896204.0],["2002-08-14",3.823,4.0529,3.754,4.0443,9775489.0],["2002-08-15",4.0414,4.132,3.9667,4.0328,8284533.0],["2002-08-16",4.0026,4.2685,3.9667,4.1233,9298055.0],["2002-08-19",4.1578,4.3102,4.1478,4.2929,8930380.0],["2002-08-20",4.096,4.2714,3.9523,3.9782,13873137.0],["2002-08-21",3.9523,4.0558,3.9408,4.04,11310402.0],["2002-08-22",4.0457,4.0817,3.8661,3.9351,13934835.0],["2002-08-23",3.8661,3.8761,3.7367,3.7798,11023624.0],["2002-08-26",3.8086,3.879,3.6591,3.8302,8994329.0],["2002-08-27",3.8733,3.9006,3.7597,3.8172,7151454.0],["2002-08-28",3.7684,3.8043,3.6505,3.7094,7934467.0],["2002-08-29",3.6218,3.7798,3.6189,3.708,8735222.0],["2002-08-30",3.4493,3.5858,3.4479,3.5556,16077464.0],["2002-09-03",3.4852,3.5068,3.3056,3.3199,11809286.0],["2002-09-04",3.4062,3.5212,3.3631,3.4924,10681502.0],["2002-09-05",3.4349,3.514,3.3343,3.3731,10315416.0],["2002-09-06",3.4493,3.4881,3.399,3.4493,8497697.0],["2002-09-09",3.4493,3.5729,3.3976,3.5269,9215834.0],["2002-09-10",3.5212,3.5786,3.5053,3.5758,5627794.0],["2002-09-11",3.6649,3.764,3.6505,3.7152,8856633.0],["2002-09-12",3.7152,3.7626,3.5212,3.5715,8131611.0],["2002-09-13",3.5355,3.6074,3.4421,3.5283,6524540.0],["2002-09-16",3.5068,3.593,3.4507,3.5327,7793329.0],["2002-09-17",3.5858,3.6174,3.4522,3.4924,6663162.0],["2002-09-18",3.4924,3.5398,3.4062,3.4737,6071732.0],["2002-09-19",3.4277,3.4982,3.3415,3.3602,7887068.0],["2002-09-20",3.3056,3.3702,3.2337,3.3343,20072767.0],["2002-09-23",3.2696,3.2912,3.09,3.2639,10098280.0],["2002-09-24",3.2337,3.3056,3.169,3.2524,12443879.0],["2002-09-25",3.2581,3.3343,3.2122,3.2466,12968183.0],["2002-09-26",3.2941,3.3041,3.1044,3.1475,12940114.0],["2002-09-27",3.0181,3.0181,2.8241,2.896,28533921.0],["2002-09-30",2.8241,2.9736,2.8126,2.8888,19502652.0],["2002-10-01",2.8816,3.0167,2.8457,2.9923,14583728.0],["2002-10-02",2.9606,2.9621,2.8715,2.9003,12597463.0],["2002-10-03",3.0181,3.1619,2.9319,3.1331,19100818.0],["2002-10-04",3.1345,3.1547,3.0038,3.1072,13834344.0],["2002-10-07",3.1072,3.1187,3.0167,3.0224,9775489.0],["2002-10-08",3.1361,3.1858,2.9534,2.9943,17836531.0],["2002-10-09",2.9943,3.0674,2.9197,2.9768,15966646.0],["2002-10-10",2.9972,3.1332,2.9241,3.1069,15231164.0],["2002-10-11",3.2136,3.3481,3.1434,3.2823,13949664.0],["2002-10-14",3.275,3.2852,3.199,3.275,9697638.0],["2002-10-15",3.4139,3.4753,3.2955,3.4739,12830619.0],["2002-10-16",3.4739,3.5674,3.3993,3.3993,11818156.0],["2002-10-17",3.5674,3.6259,3.5528,3.582,13853144.0],["2002-10-18",3.5163,3.7253,3.4943,3.6917,13348171.0],["2002-10-21",3.6551,3.8087,3.6332,3.7648,10853755.0],["2002-10-22",3.6844,3.9695,3.6581,3.9549,14100600.0],["2002-10-23",3.6917,3.8028,3.6698,3.7794,18328264.0],["2002-10-24",3.8818,3.8818,3.7063,3.7502,14913404.0],["2002-10-25",3.7136,3.7282,3.5382,3.6508,11795384.0],["2002-10-28",3.6625,3.8745,3.6566,3.775,10454304.0],["2002-10-29",3.775,3.8525,3.6186,3.6917,9648120.0],["2002-10-30",3.6902,3.8087,3.6551,3.7955,8763159.0],["2002-10-31",3.797,3.9329,3.7019,3.7516,9247610.0],["2002-11-01",3.7531,4.0207,3.6932,3.9841,14050553.0],["2002-11-04",3.9856,4.1683,3.9856,4.0748,13504006.0],["2002-11-05",4.0748,4.2253,4.006,4.0528,9499038.0],["2002-11-06",4.0543,4.123,3.9476,4.0645,8386746.0],["2002-11-07",4.0645,4.123,3.8379,3.9139,8298038.0],["2002-11-08",3.9505,4.0645,3.8818,3.9783,10620334.0],["2002-11-11",3.9783,3.9783,3.8057,3.8306,6721154.0],["2002-11-12",3.8452,3.8642,3.6186,3.6566,16792557.0],["2002-11-13",3.6581,3.6581,3.5016,3.5557,17035643.0],["2002-11-14",3.5572,3.6625,3.5426,3.5674,10058163.0],["2002-11-15",3.5689,3.6888,3.5236,3.6829,10215190.0],["2002-11-18",3.7195,3.8072,3.6551,3.7487,10821052.0],["2002-11-19",3.7429,3.7575,3.6654,3.7253,8903238.0],["2002-11-20",3.7019,3.9256,3.6858,3.8306,12969639.0],["2002-11-21",3.8306,4.0835,3.8189,4.0177,14758231.0],["2002-11-22",4.0192,4.1201,3.9636,4.028,10615435.0],["2002-11-25",3.9987,4.1596,3.99,4.1522,10779478.0],["2002-11-26",4.1522,4.1552,4.0017,4.0134,10483962.0],["2002-11-27",4.0499,4.2034,4.028,4.2005,6750944.0],["2002-11-29",4.0938,4.202,4.0748,4.1669,4411965.0],["2002-12-02",4.2034,4.2546,4.0791,4.1449,9919805.0],["2002-12-03",4.0499,4.0865,3.8964,3.9373,10625232.0],["2002-12-04",3.9373,3.9461,3.8379,3.8671,11760298.0],["2002-12-05",3.8818,3.9037,3.7721,3.8379,8159415.0],["2002-12-06",3.7648,3.9388,3.7443,3.8642,8151338.0],["2002-12-09",3.8277,3.8277,3.7297,3.756,7719979.0],["2002-12-10",3.7282,3.7648,3.6932,3.7575,7055464.0],["2002-12-11",3.6625,3.7794,3.6332,3.7326,7974452.0],["2002-12-12",3.7692,3.7692,3.6625,3.737,6759682.0],["2002-12-13",3.7063,3.8745,3.699,3.7648,8073487.0],["2002-12-16",3.7984,3.9841,3.7984,3.9666,12563966.0],["2002-12-17",3.9666,4.0923,3.9549,4.028,11055003.0],["2002-12-18",4.0572,4.0923,3.9768,3.9841,13827856.0],["2002-12-19",3.9856,4.0821,3.9856,4.0484,9764368.0],["2002-12-20",4.1932,4.1961,4.0718,4.1245,16892916.0],["2002-12-23",4.1055,4.1449,4.0572,4.0938,8419316.0],["2002-12-24",4.0952,4.1011,4.0484,4.0645,2964966.0],["2002-12-26",4.0572,4.2034,4.0572,4.1011,5639048.0],["2002-12-27",4.0645,4.1084,3.9519,3.9885,6339974.0],["2002-12-30",3.9841,4.0645,3.911,3.987,6616293.0],["2002-12-31",3.9812,4.0207,3.9329,3.9636,7564012.0],["2003-01-02",4.0791,4.237,4.0528,4.2268,9669040.0],["2003-01-03",4.2283,4.24,4.1683,4.2224,8031252.0],["2003-01-06",4.3818,4.6274,4.3218,4.5602,22977358.0],["2003-01-07",4.5105,4.5119,4.3584,4.4271,16705835.0],["2003-01-08",4.335,4.3883,4.2329,4.2581,15317091.0],["2003-01-09",4.2581,4.3528,4.2359,4.301,10188312.0],["2003-01-10",4.3025,4.3025,4.224,4.261,8191985.0],["2003-01-13",4.3276,4.3587,4.2329,4.2551,9479178.0],["2003-01-14",4.3202,4.3809,4.2862,4.3809,11830602.0],["2003-01-15",4.3971,4.4371,4.2166,4.2226,10840382.0],["2003-01-16",4.2596,4.2758,4.1057,4.1205,9991566.0],["2003-01-17",4.1205,4.1515,4.0036,4.0361,7796506.0],["2003-01-21",4.0761,4.0909,3.9429,3.9503,7655103.0],["2003-01-22",3.9607,4.0657,3.9415,3.9844,7690851.0],["2003-01-23",3.9858,3.9858,3.7062,3.7772,14520440.0],["2003-01-24",3.7802,3.8157,3.5878,3.6308,17252647.0],["2003-01-27",3.6248,3.755,3.6248,3.6766,11027596.0],["2003-01-28",3.5139,3.6692,3.4621,3.5982,17394580.0],["2003-01-29",3.5361,3.6278,3.5301,3.5982,15716939.0],["2003-01-30",3.6248,3.6293,3.5139,3.5287,11575732.0],["2003-01-31",3.5227,3.6441,3.4858,3.616,13111042.0],["2003-02-03",3.7062,3.7905,3.684,3.7402,14920156.0],["2003-02-04",3.795,3.8468,3.7358,3.7905,15370448.0],["2003-02-05",3.8764,3.8912,3.7299,3.7506,11465575.0],["2003-02-06",3.7521,3.7876,3.647,3.6855,9087274.0],["2003-02-07",3.7728,3.8024,3.6766,3.7254,8242562.0],["2003-02-10",3.6322,3.6988,3.4769,3.6248,16610772.0],["2003-02-11",3.5509,3.6026,3.4754,3.508,12441363.0],["2003-02-12",3.508,3.508,3.3985,3.4133,12836974.0],["2003-02-13",3.4147,3.4369,3.2771,3.3215,18977554.0],["2003-02-14",3.323,3.4547,3.3067,3.4547,12266198.0],["2003-02-18",3.4769,3.5287,3.4591,3.505,11024286.0],["2003-02-19",3.468,3.4695,3.3644,3.4073,12729333.0],["2003-02-20",3.3363,3.397,3.0626,3.1514,34533892.0],["2003-02-21",3.0567,3.1322,2.9886,3.0671,38377729.0],["2003-02-24",3.0552,3.1026,2.9768,3.07,17730876.0],["2003-02-25",3.0715,3.1706,3.0227,3.1588,15889589.0],["2003-02-26",3.1144,3.1736,3.0449,3.0567,12550328.0],["2003-02-27",3.107,3.144,3.0774,3.1174,12383637.0],["2003-02-28",3.1262,3.1573,3.0419,3.0774,12436597.0],["2003-03-03",3.1366,3.1573,3.0478,3.07,9754702.0],["2003-03-04",3.0922,3.104,2.9931,3.0271,8912506.0],["2003-03-05",3.0108,3.0848,3.0108,3.0848,9975810.0],["2003-03-06",3.0404,3.0892,2.9946,3.0212,9739079.0],["2003-03-07",2.9857,3.0419,2.9768,3.0315,13428405.0],["2003-03-10",2.9812,2.996,2.8407,2.8629,14251801.0],["2003-03-11",2.8703,2.9369,2.8274,2.8614,13540680.0],["2003-03-12",2.8436,2.8851,2.7889,2.8777,17031936.0],["2003-03-13",2.9295,3.0389,2.8925,3.033,14331373.0],["2003-03-14",3.0774,3.141,2.9443,3.0848,11678342.0],["2003-03-17",3.0848,3.2254,3.0449,3.2165,14544272.0],["2003-03-18",3.215,3.2535,3.1129,3.1765,11461074.0],["2003-03-19",3.181,3.2342,3.1455,3.2283,9703596.0],["2003-03-20",3.2283,3.2328,3.1558,3.2209,9929735.0],["2003-03-21",3.2698,3.4147,3.1484,3.2017,19516687.0],["2003-03-24",3.1958,3.1958,3.0685,3.0966,10509382.0],["2003-03-25",3.1218,3.1617,3.0848,3.1292,9967204.0],["2003-03-26",3.1292,3.181,3.0715,3.1706,11715811.0],["2003-03-27",3.1188,3.1484,3.07,3.0848,15963071.0],["2003-03-28",3.0108,3.0715,2.9886,2.9946,15844705.0],["2003-03-31",2.9369,3.0227,2.9073,2.9679,12814334.0],["2003-04-01",3.033,3.2106,3.0182,3.1632,24207619.0],["2003-04-02",3.1662,3.3289,3.1662,3.2771,15842587.0],["2003-04-03",3.2771,3.323,3.2076,3.2076,10719236.0],["2003-04-04",3.2949,3.2949,3.1899,3.2402,9802631.0],["2003-04-07",3.3585,3.3733,3.2328,3.2416,10510839.0],["2003-04-08",3.2539,3.3142,3.2312,3.2433,11304312.0],["2003-04-09",3.2614,3.3142,3.1693,3.1753,9836790.0],["2003-04-10",3.2161,3.2161,3.1361,3.1784,10540761.0],["2003-04-11",3.204,3.2176,3.1059,3.127,9827258.0],["2003-04-14",3.1029,3.1995,3.1029,3.1995,9778534.0],["2003-04-15",3.2086,3.2086,3.1663,3.2086,8502993.0],["2003-04-16",3.2131,3.2161,3.0576,3.0636,12478303.0],["2003-04-17",3.0349,3.127,3.0198,3.1104,16673926.0],["2003-04-21",3.1255,3.13,3.0153,3.0243,11616776.0],["2003-04-22",2.9896,3.0228,2.967,3.0168,18874414.0],["2003-04-23",3.0938,3.3188,3.0802,3.2916,27157094.0],["2003-04-24",3.3369,3.4577,3.3218,3.4003,25132565.0],["2003-04-25",3.3897,3.4079,3.3158,3.3399,12341798.0],["2003-04-28",3.3746,3.4939,3.352,3.4803,12732114.0],["2003-04-29",3.4924,3.5136,3.4124,3.4803,14254184.0],["2003-04-30",3.5105,3.5785,3.4532,3.5271,23080100.0],["2003-05-01",3.5271,3.5483,3.4109,3.5166,10317535.0],["2003-05-02",3.5483,3.66,3.5075,3.6253,13479114.0],["2003-05-05",3.6253,3.6525,3.5241,3.5528,9142220.0],["2003-05-06",3.5634,3.6132,3.5483,3.586,13203458.0],["2003-05-07",3.5407,3.5407,3.4743,3.4834,10744128.0],["2003-05-08",3.4818,3.5256,3.4471,3.4743,12445865.0],["2003-05-09",3.503,3.574,3.4969,3.574,10979402.0],["2003-05-12",3.6464,3.7748,3.6344,3.7204,19015950.0],["2003-05-13",3.7204,3.7567,3.6827,3.7053,9241785.0],["2003-05-14",3.7446,3.7567,3.6842,3.7234,12250178.0],["2003-05-15",3.7144,3.7702,3.6766,3.7385,8979236.0],["2003-05-16",3.7385,3.7869,3.7053,3.7672,9336583.0],["2003-05-19",3.7068,3.7295,3.6343,3.6766,8227601.0],["2003-05-20",3.6736,3.7189,3.6238,3.6796,10453112.0],["2003-05-21",3.6238,3.657,3.5649,3.6328,12549402.0],["2003-05-22",3.6087,3.6691,3.6087,3.654,11950027.0],["2003-05-23",3.6464,3.805,3.6298,3.7974,13041003.0],["2003-05-27",3.8125,3.8533,3.7597,3.8427,12867824.0],["2003-05-28",3.8427,3.8654,3.8155,3.8231,12289500.0],["2003-05-29",3.7748,3.9152,3.7748,3.805,12644332.0],["2003-05-30",3.805,3.9046,3.805,3.8442,10273975.0],["2003-06-02",3.8956,4.0088,3.8563,3.8956,13293357.0],["2003-06-03",3.8956,3.9545,3.882,3.9001,9712334.0],["2003-06-04",3.8729,3.962,3.8503,3.9529,11914411.0],["2003-06-05",3.9409,4.0224,3.9258,4.0058,10631720.0],["2003-06-06",4.0692,4.1009,3.9514,3.9892,10650918.0],["2003-06-09",4.0466,4.1296,3.8593,3.8956,14390291.0],["2003-06-10",3.8608,3.9243,3.8352,3.8865,13897763.0],["2003-06-11",3.8684,3.9092,3.8457,3.9001,10134823.0],["2003-06-12",3.9258,3.9409,3.8503,3.9288,8746079.0],["2003-06-13",3.8729,3.888,3.8035,3.8231,10904861.0],["2003-06-16",3.8533,3.9212,3.8291,3.9031,10175470.0],["2003-06-17",3.8457,3.8956,3.8201,3.8578,11656761.0],["2003-06-18",3.8684,3.9363,3.8367,3.8744,10073786.0],["2003-06-19",3.8835,3.8986,3.8246,3.8669,8432159.0],["2003-06-20",3.9031,3.9529,3.888,3.9409,20304070.0],["2003-06-23",3.9378,3.9711,3.9107,3.9303,12027084.0],["2003-06-24",3.9333,4.0315,3.9303,3.9862,14449739.0],["2003-06-25",3.9862,4.0179,3.8805,3.8956,11507414.0],["2003-06-26",3.9031,3.9378,3.8578,3.9303,8253022.0],["2003-06-27",3.8956,3.9092,3.8291,3.8412,8651016.0],["2003-06-30",3.8563,3.8986,3.8442,3.8578,11302061.0],["2003-07-01",3.8578,3.9394,3.8472,3.9303,13712536.0],["2003-07-02",3.9635,4.0209,3.9288,4.0164,10669984.0],["2003-07-03",4.0088,4.0481,3.9469,3.9605,6476478.0],["2003-07-07",3.962,4.0586,3.9409,3.9786,11814714.0],["2003-07-08",3.9643,4.0459,3.9643,4.0197,9222587.0],["2003-07-09",4.0228,4.049,3.9366,3.9658,10249878.0],["2003-07-10",3.9335,3.9381,3.8211,3.8458,10697788.0],["2003-07-11",3.8334,3.9243,3.8334,3.912,8098378.0],["2003-07-14",3.9335,3.9628,3.8596,3.875,8102218.0],["2003-07-15",3.8873,3.9674,3.7749,3.8181,11721372.0],["2003-07-16",3.795,3.795,3.6733,3.7134,13370811.0],["2003-07-17",3.6872,3.6903,3.5486,3.6118,16286789.0],["2003-07-18",3.6641,3.7226,3.6271,3.7226,11938640.0],["2003-07-21",3.7149,3.7318,3.544,3.5609,15411492.0],["2003-07-22",3.6102,3.6872,3.5964,3.6595,14816487.0],["2003-07-23",3.7026,3.7503,3.6333,3.6903,15490800.0],["2003-07-24",3.7334,3.7365,3.5332,3.5871,18774452.0],["2003-07-25",3.5948,3.6472,3.4593,3.6241,13990178.0],["2003-07-28",3.6872,3.7041,3.621,3.6872,9832289.0],["2003-07-29",3.7257,3.7257,3.6025,3.6287,11408908.0],["2003-07-30",3.6764,3.6949,3.6379,3.6379,11018725.0],["2003-07-31",3.6903,3.6949,3.584,3.5964,12689216.0],["2003-08-01",3.6333,3.6395,3.5486,3.6025,10409023.0],["2003-08-04",3.6333,3.6949,3.5979,3.6718,10913335.0],["2003-08-05",3.6733,3.6749,3.5717,3.5763,11761489.0],["2003-08-06",3.5763,3.6472,3.5579,3.6102,10897182.0],["2003-08-07",3.5871,3.6225,3.5748,3.5994,8050450.0],["2003-08-08",3.5994,3.621,3.5794,3.6025,8328622.0],["2003-08-11",3.6164,3.6333,3.5825,3.621,5075157.0],["2003-08-12",3.6302,3.6395,3.5533,3.6333,11687875.0],["2003-08-13",3.6487,3.6502,3.5409,3.5563,11540911.0],["2003-08-14",3.5717,3.5748,3.5348,3.5533,10068490.0],["2003-08-15",3.5717,3.5763,3.5271,3.5763,5765358.0],["2003-08-18",3.581,3.6302,3.5717,3.6225,8614341.0],["2003-08-19",3.6256,3.6533,3.5964,3.6425,8918464.0],["2003-08-20",3.6425,3.6933,3.6348,3.6549,9124478.0],["2003-08-21",3.6949,3.7426,3.6441,3.6595,14159386.0],["2003-08-22",3.6595,3.6656,3.5517,3.564,13489574.0],["2003-08-25",3.5517,3.5671,3.5009,3.5225,9936488.0],["2003-08-26",3.5132,3.5625,3.464,3.5563,9555838.0],["2003-08-27",3.5332,3.6795,3.487,3.4947,8829226.0],["2003-08-28",3.4947,3.5178,3.4578,3.5101,11110478.0],["2003-08-29",3.4917,3.5086,3.4316,3.4578,14034135.0],["2003-09-02",3.4547,3.4824,3.4393,3.4624,15030313.0],["2003-09-03",3.4609,3.5717,3.4593,3.5332,16038142.0],["2003-09-04",3.5486,3.5933,3.5271,3.5594,11073406.0],["2003-09-05",3.5594,3.5748,3.5332,3.5409,9692739.0],["2003-09-08",3.5486,3.584,3.5409,3.5609,6796224.0],["2003-09-09",3.5533,3.5825,3.5194,3.5286,8650354.0],["2003-09-10",3.5409,3.6148,3.5286,3.5871,13402190.0],["2003-09-11",3.6133,3.6364,3.5748,3.5856,13580665.0],["2003-09-12",3.5933,3.621,3.5533,3.6071,8784343.0],["2003-09-15",3.6025,3.6164,3.5425,3.5502,11864629.0],["2003-09-16",3.5456,3.6071,3.5379,3.6041,10761869.0],["2003-09-17",3.6025,3.621,3.5794,3.6164,8951696.0],["2003-09-18",3.6564,3.7041,3.6395,3.701,17239672.0],["2003-09-19",3.701,3.701,3.6302,3.6733,13847584.0],["2003-09-22",3.6672,3.6672,3.5686,3.6025,9251847.0],["2003-09-23",3.5717,3.6841,3.4178,3.467,26122123.0],["2003-09-24",3.467,3.4994,3.3562,3.3731,21033594.0],["2003-09-25",3.3731,3.4316,3.3408,3.3931,14154090.0],["2003-09-26",3.3901,3.4193,3.3562,3.3593,16633544.0],["2003-09-29",3.3747,3.3993,3.3331,3.3839,13647924.0],["2003-09-30",3.3608,3.4255,3.3485,3.4255,15006348.0],["2003-10-01",3.4439,3.4794,3.3947,3.4794,16651286.0],["2003-10-02",3.4486,3.4763,3.4101,3.464,12805993.0],["2003-10-03",3.5225,3.5363,3.4686,3.4809,16527757.0],["2003-10-06",3.4717,3.5086,3.4593,3.5055,10807944.0],["2003-10-07",3.4717,3.5332,3.4717,3.5271,11092604.0],["2003-10-08",3.5345,3.5439,3.4762,3.4888,11498410.0],["2003-10-09",3.5156,3.5172,3.4463,3.4699,15894223.0],["2003-10-10",3.4636,3.4873,3.4133,3.4558,13636935.0],["2003-10-13",3.4621,3.4857,3.3865,3.4164,11382163.0],["2003-10-14",3.4148,3.4164,3.3456,3.3692,15960290.0],["2003-10-15",3.3771,3.4148,3.3314,3.4054,14604382.0],["2003-10-16",3.4243,3.4873,3.3755,3.4589,15340526.0],["2003-10-17",3.4794,3.4951,3.4416,3.4636,16366891.0],["2003-10-20",3.4715,3.5266,3.4337,3.5266,12300622.0],["2003-10-21",3.4085,3.4825,3.3771,3.4636,29439934.0],["2003-10-22",3.4038,3.5124,3.4038,3.4794,18295562.0],["2003-10-23",3.4636,3.5392,3.4526,3.5172,18083192.0],["2003-10-24",3.503,3.6164,3.4794,3.6116,20849822.0],["2003-10-27",3.6116,3.7502,3.6116,3.6967,29437684.0],["2003-10-28",3.6636,3.7218,3.6636,3.714,24870016.0],["2003-10-29",3.714,3.7407,3.6841,3.7297,18451529.0],["2003-10-30",3.7549,3.7565,3.6809,3.6967,18158395.0],["2003-10-31",3.7565,3.7785,3.7092,3.7754,19448104.0],["2003-11-03",3.7754,3.8179,3.7659,3.7895,17407422.0],["2003-11-04",3.8021,3.8069,3.7533,3.7596,14477410.0],["2003-11-05",3.7281,3.747,3.6809,3.7155,14931013.0],["2003-11-06",3.6841,3.6856,3.6053,3.6431,17157848.0],["2003-11-07",3.6353,3.6541,3.6148,3.6148,15908257.0],["2003-11-10",3.6148,3.7234,3.599,3.6998,13625946.0],["2003-11-11",3.7014,3.7171,3.6699,3.7061,13318381.0],["2003-11-12",3.6872,3.7218,3.6699,3.7077,9748082.0],["2003-11-13",3.7077,3.7077,3.6353,3.6683,11463722.0],["2003-11-14",3.6541,3.7407,3.6541,3.7171,14408562.0],["2003-11-17",3.7171,3.7565,3.6494,3.6825,11470606.0],["2003-11-18",3.7155,3.7171,3.6353,3.6384,9086877.0],["2003-11-19",3.6652,3.6652,3.6022,3.6242,10917969.0],["2003-11-20",3.5975,3.6353,3.5943,3.6101,11268961.0],["2003-11-21",3.6368,3.6573,3.6053,3.6258,12048135.0],["2003-11-24",3.6321,3.6967,3.6195,3.6305,12070908.0],["2003-11-25",3.6242,3.6967,3.6132,3.6935,13886112.0],["2003-11-26",3.6951,3.6998,3.6541,3.6825,7815175.0],["2003-11-28",3.6825,3.6825,3.629,3.6652,4638104.0],["2003-12-01",3.6683,3.6699,3.6368,3.6526,11783997.0],["2003-12-02",3.6211,3.662,3.6132,3.6494,15171716.0],["2003-12-03",3.6494,3.6667,3.6211,3.6447,10824892.0],["2003-12-04",3.629,3.7895,3.6227,3.7817,18863558.0],["2003-12-05",3.7864,3.8651,3.7675,3.8399,15160594.0],["2003-12-08",3.8273,3.8336,3.7439,3.8053,10479063.0],["2003-12-09",3.7974,3.8084,3.7691,3.7738,10120921.0],["2003-12-10",3.7722,3.884,3.7502,3.8746,16279110.0],["2003-12-11",3.8746,3.9375,3.8431,3.9045,15499671.0],["2003-12-12",3.9045,3.9123,3.8336,3.8667,14538182.0],["2003-12-15",3.8887,3.9328,3.8588,3.9155,15235930.0],["2003-12-16",3.9281,3.9895,3.8746,3.9013,15951022.0],["2003-12-17",3.9171,3.9517,3.906,3.947,11758841.0],["2003-12-18",3.9549,3.9895,3.9454,3.9848,11449952.0],["2003-12-19",3.9989,4.0289,3.9423,3.9737,18629739.0],["2003-12-22",3.9674,4.0068,3.9407,4.0068,10245377.0],["2003-12-23",3.9674,4.0351,3.9659,3.9863,9203786.0],["2003-12-24",3.9832,3.9942,3.9533,3.9549,3258099.0],["2003-12-26",3.9517,3.9737,3.9517,3.969,2315676.0],["2003-12-29",3.9706,4.0855,3.9674,4.0761,11084925.0],["2003-12-30",4.0855,4.1091,4.0777,4.1028,9032460.0],["2003-12-31",4.0981,4.117,4.0777,4.1044,8849748.0],["2004-01-02",4.1044,4.1627,4.084,4.1154,10977019.0],["2004-01-05",4.1642,4.2619,4.1579,4.2587,18266434.0],["2004-01-06",4.2508,4.2823,4.2288,4.2697,14337596.0],["2004-01-07",4.336,4.336,4.2784,4.3328,19131006.0],["2004-01-08",4.3488,4.4335,4.328,4.4111,15265455.0],["2004-01-09",4.256,4.3951,4.1729,4.1889,24286397.0],["2004-01-12",4.1409,4.2992,4.1393,4.2896,17379354.0],["2004-01-13",4.288,4.3184,4.1761,4.2289,12392508.0],["2004-01-14",4.2289,4.2688,4.2065,4.2656,12532057.0],["2004-01-15",4.2656,4.3152,4.2129,4.2752,10530302.0],["2004-01-16",4.2832,4.2976,4.2097,4.2321,9796938.0],["2004-01-20",4.2161,4.3312,4.2129,4.3168,12380856.0],["2004-01-21",4.2768,4.3104,4.2193,4.2353,16168556.0],["2004-01-22",4.2049,4.2688,4.1489,4.2081,14734531.0],["2004-01-23",4.2369,4.2528,4.2097,4.2241,8805659.0],["2004-01-26",4.2241,4.2912,4.1905,4.2672,9601516.0],["2004-01-27",4.2017,4.2736,4.1249,4.1489,24828972.0],["2004-01-28",4.1489,4.1489,4.0786,4.0866,17599270.0],["2004-01-29",4.0914,4.109,4.0338,4.109,17003470.0],["2004-01-30",4.1138,4.1154,4.0114,4.077,19006682.0],["2004-02-02",4.093,4.2784,4.069,4.2305,23763549.0],["2004-02-03",4.2321,4.2433,4.1537,4.1697,14193280.0],["2004-02-04",4.1249,4.1569,3.9555,4.0866,22442727.0],["2004-02-05",4.0738,4.1377,4.0418,4.1058,13228084.0],["2004-02-06",4.1042,4.1953,4.061,4.1601,11292926.0],["2004-02-09",4.1329,4.1489,4.077,4.101,12866235.0],["2004-02-10",4.1122,4.1729,4.1058,4.1473,12805596.0],["2004-02-11",4.1058,4.1713,4.101,4.1505,10236374.0],["2004-02-12",4.1249,4.1345,4.0578,4.0994,10304295.0],["2004-02-13",4.077,4.1169,3.9651,4.005,17384782.0],["2004-02-17",3.8739,3.9795,3.8483,3.9763,29227962.0],["2004-02-18",3.9171,3.9203,3.8771,3.9091,22827216.0],["2004-02-19",3.9107,3.9235,3.8531,3.8675,21469057.0],["2004-02-20",3.8723,3.8771,3.8068,3.818,21009232.0],["2004-02-23",3.818,3.8436,3.7892,3.8372,16823009.0],["2004-02-24",3.8052,3.8739,3.7988,3.8579,16662275.0],["2004-02-25",3.8579,3.9139,3.8436,3.8611,15370316.0],["2004-02-26",3.8659,3.8787,3.8372,3.8563,11761754.0],["2004-02-27",3.7572,3.8531,3.7093,3.8388,12346300.0],["2004-03-01",3.8659,3.8931,3.8547,3.8771,11942083.0],["2004-03-02",3.8451,4.077,3.8388,4.0738,28234300.0],["2004-03-03",4.0674,4.117,4.0034,4.0354,27512985.0],["2004-03-04",4.0354,4.045,4.0066,4.0274,12625796.0],["2004-03-05",4.0066,4.0434,3.9842,4.0002,11086382.0],["2004-03-08",4.0754,4.077,4.0002,4.021,10382014.0],["2004-03-09",4.0018,4.029,3.989,4.0194,9499700.0],["2004-03-10",4.005,4.013,3.8451,3.8915,12914031.0],["2004-03-11",3.8915,3.9139,3.842,3.8451,15239902.0],["2004-03-12",3.8515,3.8947,3.8388,3.8947,10941536.0],["2004-03-15",3.8563,3.9027,3.842,3.8659,12118307.0],["2004-03-16",3.9059,3.9075,3.8531,3.8803,7789754.0],["2004-03-17",3.8899,3.9331,3.8691,3.9219,7576855.0],["2004-03-18",3.9187,3.9842,3.9011,3.9491,10829393.0],["2004-03-19",3.9491,3.9651,3.9203,3.9363,10928031.0],["2004-03-22",3.9171,3.9171,3.8483,3.8531,11252676.0],["2004-03-23",3.8771,3.8771,3.7876,3.834,13057553.0],["2004-03-24",3.8212,3.842,3.7828,3.7908,11665632.0],["2004-03-25",3.8292,3.8739,3.7908,3.8483,12370397.0],["2004-03-26",3.8292,3.8404,3.8004,3.8244,8418124.0],["2004-03-29",3.8531,3.8915,3.8244,3.8739,8722115.0],["2004-03-30",3.8691,3.9043,3.8452,3.8947,9668642.0],["2004-03-31",3.9139,3.9635,3.8947,3.9235,14630730.0],["2004-04-01",3.9523,3.9683,3.9235,3.9539,11346283.0],["2004-04-02",3.997,4.0034,3.9379,3.9763,10883545.0],["2004-04-05",4.0018,4.053,3.9986,4.0514,14538447.0],["2004-04-06",4.0505,4.0716,4.0294,4.0716,7304376.0],["2004-04-07",4.0716,4.0716,3.992,3.9952,14108412.0],["2004-04-08",4.0229,4.0277,3.9562,3.9757,8464597.0],["2004-04-12",3.9985,4.0147,3.966,3.9773,12801226.0],["2004-04-13",4.0147,4.0164,3.9253,3.9432,11286835.0],["2004-04-14",3.9383,3.9562,3.9026,3.927,8685440.0],["2004-04-15",3.927,4.0034,3.9188,3.9595,9500097.0],["2004-04-16",3.9822,3.9822,3.9091,3.9286,10197713.0],["2004-04-19",3.9091,3.9822,3.8961,3.9676,9283226.0],["2004-04-20",4.0147,4.0879,3.9546,3.9595,13746562.0],["2004-04-21",4.0115,4.0602,3.9903,4.0261,17466473.0],["2004-04-22",4.0034,4.1496,4.0001,4.1285,24185773.0],["2004-04-23",4.1529,4.1561,4.1041,4.1318,12309625.0],["2004-04-26",4.1366,4.174,4.122,4.1448,13164400.0],["2004-04-27",4.148,4.1659,4.096,4.1431,14531165.0],["2004-04-28",4.1464,4.1496,4.096,4.0976,9768340.0],["2004-04-29",4.1025,4.1708,4.083,4.1236,11743218.0],["2004-04-30",4.1448,4.1513,4.0407,4.0472,12374104.0],["2004-05-03",4.1041,4.1041,4.0424,4.1009,11071288.0],["2004-05-04",4.1415,4.1594,4.1025,4.1301,9386630.0],["2004-05-05",4.109,4.1415,4.0927,4.1366,8946003.0],["2004-05-06",4.0993,4.1399,4.0229,4.1123,9988124.0],["2004-05-07",4.0993,4.1123,4.0212,4.0212,9222587.0],["2004-05-10",3.914,4.0294,3.914,3.9838,12188082.0],["2004-05-11",3.966,3.9855,3.9481,3.9806,7230099.0],["2004-05-12",3.9432,3.9903,3.9172,3.9822,9128848.0],["2004-05-13",3.966,4.0537,3.953,4.0115,11815773.0],["2004-05-14",3.9822,4.0082,3.9465,3.9822,8055613.0],["2004-05-17",3.9205,3.9806,3.9188,3.9497,9918216.0],["2004-05-18",3.9465,4.0294,3.9302,3.9969,10897976.0],["2004-05-19",3.9969,4.0245,3.9497,3.9676,14604647.0],["2004-05-20",3.9513,3.9627,3.9172,3.9513,8293139.0],["2004-05-21",3.9676,3.9855,3.9351,3.9546,7932746.0],["2004-05-24",3.9562,3.966,3.8993,3.9318,6708178.0],["2004-05-25",3.9091,3.9318,3.8408,3.9091,13395438.0],["2004-05-26",3.914,3.914,3.8197,3.8197,14827344.0],["2004-05-27",3.8603,3.8847,3.8294,3.8766,12222771.0],["2004-05-28",3.888,3.888,3.8392,3.8522,7309804.0],["2004-06-01",3.8571,3.8798,3.8278,3.8587,8734031.0],["2004-06-02",3.8603,3.9465,3.8603,3.8798,8178745.0],["2004-06-03",3.8538,3.9172,3.8457,3.8554,7615251.0],["2004-06-04",3.8587,3.9302,3.8587,3.8896,7323971.0],["2004-06-07",3.8912,3.9513,3.8896,3.9465,7901897.0],["2004-06-08",3.914,3.966,3.8798,3.9562,7709387.0],["2004-06-09",3.9335,4.0911,3.9302,4.0017,18943924.0],["2004-06-10",4.018,4.0651,3.9904,4.0326,11255986.0],["2004-06-14",4.0034,4.0245,3.9838,3.9903,9034446.0],["2004-06-15",4.005,4.0212,3.9513,3.9773,8573562.0],["2004-06-16",3.9773,3.9887,3.9497,3.9725,7308480.0],["2004-06-17",3.9578,3.9904,3.9448,3.9887,6177652.0],["2004-06-18",3.9887,4.0342,3.9708,3.9985,12406410.0],["2004-06-21",3.9741,3.9838,3.9578,3.966,8810293.0],["2004-06-22",3.953,3.9692,3.9091,3.9123,11250558.0],["2004-06-23",3.9253,3.9497,3.914,3.9416,11116172.0],["2004-06-24",3.9335,3.9465,3.8489,3.8668,15862579.0],["2004-06-25",3.8766,3.9318,3.8636,3.8684,14264908.0],["2004-06-28",3.8993,3.9822,3.8945,3.9253,14850646.0],["2004-06-29",3.9302,3.9757,3.9205,3.9432,8384230.0],["2004-06-30",3.9432,3.9903,3.9205,3.9416,12090238.0],["2004-07-01",3.966,3.9757,3.9026,3.9237,11342311.0],["2004-07-02",3.9091,3.9286,3.8879,3.9188,6552476.0],["2004-07-06",3.9123,3.9465,3.9026,3.9221,10259411.0],["2004-07-07",3.946,3.9575,3.9129,3.9443,8290756.0],["2004-07-08",3.9526,3.9559,3.8682,3.8798,7987692.0],["2004-07-09",3.8848,3.9063,3.8517,3.9013,7512641.0],["2004-07-12",3.8997,3.9393,3.8864,3.9145,6451455.0],["2004-07-13",3.9046,3.9129,3.8649,3.8715,6495014.0],["2004-07-14",3.8434,3.9278,3.8418,3.893,11604860.0],["2004-07-15",3.8831,3.893,3.8004,3.8037,8378537.0],["2004-07-16",3.8434,3.8434,3.8087,3.8203,9600854.0],["2004-07-19",3.8203,3.8583,3.8137,3.8302,8295522.0],["2004-07-20",3.8302,3.8782,3.8285,3.8484,8477042.0],["2004-07-21",3.8782,3.936,3.8285,3.8368,9389808.0],["2004-07-22",3.8782,3.9294,3.8285,3.8997,15404343.0],["2004-07-23",3.9691,4.0601,3.9691,4.0055,20876435.0],["2004-07-26",4.0634,4.1147,4.0485,4.0932,18918636.0],["2004-07-27",4.1328,4.2651,4.1229,4.1907,21220940.0],["2004-07-28",4.2007,4.2172,4.1477,4.2007,11979287.0],["2004-07-29",4.2007,4.2288,4.1792,4.2007,10510442.0],["2004-07-30",4.2006,4.2089,4.1345,4.1907,11651465.0],["2004-08-02",4.1973,4.2337,4.1808,4.2155,11461736.0],["2004-08-03",4.2503,4.3015,4.2139,4.2271,15591821.0],["2004-08-04",4.2139,4.2552,4.194,4.2321,6564392.0],["2004-08-05",4.2321,4.2403,4.1792,4.1808,8091891.0],["2004-08-06",4.1362,4.1907,4.1014,4.1097,8724895.0],["2004-08-09",4.1262,4.151,4.0965,4.1113,8085403.0],["2004-08-10",4.1345,4.1808,4.1262,4.1758,8958846.0],["2004-08-11",4.151,4.194,4.1494,4.1825,8699474.0],["2004-08-12",4.1758,4.199,4.1593,4.1742,7912886.0],["2004-08-13",4.1626,4.1874,4.1229,4.1444,6007782.0],["2004-08-16",4.1444,4.2271,4.1378,4.2238,8325312.0],["2004-08-17",4.2238,4.242,4.1792,4.1957,7126562.0],["2004-08-18",4.2023,4.2304,4.1957,4.2304,9756159.0],["2004-08-19",4.2172,4.2651,4.199,4.2255,8681071.0],["2004-08-20",4.2255,4.2701,4.2106,4.2288,6954707.0],["2004-08-23",4.2833,4.2833,4.2238,4.2354,10229489.0],["2004-08-24",4.2569,4.2635,4.2106,4.2321,6400216.0],["2004-08-25",4.2387,4.2718,4.1792,4.2486,11500794.0],["2004-08-26",4.2552,4.2833,4.237,4.2569,8169477.0],["2004-08-27",4.2536,4.2817,4.247,4.2734,6115424.0],["2004-08-30",4.2734,4.2883,4.2552,4.2668,5770389.0],["2004-08-31",4.2784,4.2784,4.2288,4.2651,8162725.0],["2004-09-01",4.2784,4.2982,4.2288,4.2982,8865504.0],["2004-09-02",4.3048,4.3412,4.2718,4.3296,7099685.0],["2004-09-03",4.333,4.3908,4.3181,4.333,7546270.0],["2004-09-07",4.3793,4.4223,4.3528,4.414,10301647.0],["2004-09-08",4.3826,4.4371,4.3809,4.3908,10470060.0],["2004-09-09",4.3958,4.4156,4.3429,4.3495,9871347.0],["2004-09-10",4.3578,4.3991,4.3247,4.3941,10319124.0],["2004-09-13",4.3859,4.4388,4.3826,4.4388,8179275.0],["2004-09-14",4.4388,4.4454,4.3677,4.4024,11769698.0],["2004-09-15",4.4024,4.4223,4.2833,4.3098,14473174.0],["2004-09-16",4.3164,4.4057,4.3081,4.3925,9070592.0],["2004-09-17",4.4206,4.4206,4.3495,4.3793,11069567.0],["2004-09-20",4.3528,4.3826,4.3363,4.3726,5433431.0],["2004-09-21",4.3693,4.3859,4.3462,4.3677,6578162.0],["2004-09-22",4.3594,4.371,4.3412,4.3594,9584966.0],["2004-09-23",4.3578,4.366,4.2916,4.3065,9943770.0],["2004-09-24",4.2999,4.3164,4.2751,4.3081,7817161.0],["2004-09-27",4.2784,4.3065,4.242,4.2949,6955104.0],["2004-09-28",4.3131,4.323,4.2503,4.2701,9266411.0],["2004-09-29",4.2552,4.3015,4.2288,4.3015,10222074.0],["2004-09-30",4.3098,4.3181,4.2602,4.2916,10852563.0],["2004-10-01",4.3412,4.366,4.2999,4.3528,12067466.0],["2004-10-04",4.3578,4.4653,4.3561,4.4487,12359275.0],["2004-10-05",4.4603,4.5132,4.4421,4.4983,11072082.0],["2004-10-06",4.5763,4.578,4.4991,4.5595,8059056.0],["2004-10-07",4.5377,4.5595,4.484,4.5343,8888806.0],["2004-10-08",4.5024,4.5411,4.4957,4.5058,6620530.0],["2004-10-11",4.5108,4.5327,4.5008,4.5125,4358608.0],["2004-10-12",4.4789,4.5427,4.4688,4.5159,7149600.0],["2004-10-13",4.5259,4.5528,4.4588,4.4722,7990737.0],["2004-10-14",4.4571,4.5075,4.4252,4.4252,5861878.0],["2004-10-15",4.4571,4.5293,4.4353,4.4806,8360928.0],["2004-10-18",4.4924,4.5226,4.4672,4.5192,7537002.0],["2004-10-19",4.5142,4.5142,4.4588,4.484,9575565.0],["2004-10-20",4.4823,4.4907,4.4252,4.4437,10825686.0],["2004-10-21",4.4437,4.4504,4.2556,4.3127,20383377.0],["2004-10-22",4.3076,4.3127,4.2237,4.2388,12771701.0],["2004-10-25",4.1884,4.2153,4.143,4.1968,13136066.0],["2004-10-26",4.1901,4.1901,4.1229,4.1565,16686372.0],["2004-10-27",4.1481,4.2287,4.1229,4.1917,10856138.0],["2004-10-28",4.1917,4.2791,4.185,4.2572,12375163.0],["2004-10-29",4.269,4.2942,4.2421,4.2421,13483748.0],["2004-11-01",4.2572,4.3362,4.2153,4.311,15306764.0],["2004-11-02",4.2757,4.358,4.2757,4.2858,12852200.0],["2004-11-03",4.311,4.3546,4.3009,4.316,12372780.0],["2004-11-04",4.3379,4.4034,4.3227,4.3866,12813275.0],["2004-11-05",4.4151,4.4302,4.3782,4.4084,10282184.0],["2004-11-08",4.4235,4.4403,4.3866,4.4151,9382526.0],["2004-11-09",4.4218,4.4302,4.3782,4.3916,11827689.0],["2004-11-10",4.4168,4.4201,4.3429,4.3614,12271494.0],["2004-11-11",4.3815,4.405,4.3765,4.4,8989695.0],["2004-11-12",4.3832,4.484,4.3798,4.4789,11651332.0],["2004-11-15",4.4554,4.4571,4.395,4.4302,10792718.0],["2004-11-16",4.4386,4.4537,4.3664,4.3882,11667882.0],["2004-11-17",4.4252,4.4588,4.3614,4.3966,10230151.0],["2004-11-18",4.4,4.4117,4.3681,4.3849,8884305.0],["2004-11-19",4.3798,4.395,4.3311,4.3479,8100497.0],["2004-11-22",4.3597,4.3882,4.2791,4.2858,14763130.0],["2004-11-23",4.2992,4.3076,4.2505,4.2757,11647890.0],["2004-11-24",4.2455,4.2606,4.2237,4.2589,10590941.0],["2004-11-26",4.2791,4.2841,4.2623,4.2791,5338236.0],["2004-11-29",4.2791,4.2942,4.2505,4.2572,9425688.0],["2004-11-30",4.2405,4.2522,4.2085,4.227,10456820.0],["2004-12-01",4.2656,4.3479,4.2505,4.3295,15636308.0],["2004-12-02",4.3295,4.4604,4.3244,4.3832,14969674.0],["2004-12-03",4.3798,4.3916,4.316,4.3345,9409800.0],["2004-12-06",4.3127,4.3244,4.2841,4.2841,9138645.0],["2004-12-07",4.3026,4.3244,4.264,4.2673,10248819.0],["2004-12-08",4.2774,4.2908,4.2153,4.2421,9042258.0],["2004-12-09",4.1985,4.2404,4.1951,4.2018,12069981.0],["2004-12-10",4.2488,4.3127,4.1901,4.2505,12830354.0],["2004-12-13",4.2942,4.3479,4.2707,4.3261,11869528.0],["2004-12-14",4.3379,4.3647,4.3009,4.358,11871778.0],["2004-12-15",4.3647,4.3664,4.2623,4.3127,13014920.0],["2004-12-16",4.311,4.3295,4.2606,4.316,13488912.0],["2004-12-17",4.316,4.3513,4.2992,4.316,17241790.0],["2004-12-20",4.3412,4.3731,4.3261,4.3345,11420162.0],["2004-12-21",4.3463,4.3714,4.3362,4.3496,9828846.0],["2004-12-22",4.3664,4.3916,4.3261,4.358,8883246.0],["2004-12-23",4.3546,4.3782,4.3496,4.3714,5622763.0],["2004-12-27",4.3664,4.3832,4.3513,4.358,9083964.0],["2004-12-28",4.3513,4.395,4.3513,4.3748,5829572.0],["2004-12-29",4.353,4.3647,4.3328,4.3463,8159680.0],["2004-12-30",4.363,4.3647,4.3244,4.3261,7421152.0],["2004-12-31",4.3328,4.3479,4.3093,4.3278,7811997.0],["2005-01-03",4.363,4.363,4.2925,4.2976,13108262.0],["2005-01-04",4.3261,4.3295,4.2522,4.2522,15728061.0],["2005-01-05",4.2707,4.3311,4.269,4.2724,14649398.0],["2005-01-06",4.3334,4.3334,4.2737,4.2959,11942480.0],["2005-01-07",4.313,4.3352,4.2805,4.2839,13383124.0],["2005-01-10",4.2873,4.2873,4.2224,4.2532,16073492.0],["2005-01-11",4.2515,4.2566,4.1968,4.2105,14657210.0],["2005-01-12",4.2002,4.2446,4.1883,4.2378,12273348.0],["2005-01-13",4.2224,4.2378,4.149,4.1729,14992049.0],["2005-01-14",4.1763,4.19,4.1353,4.1695,14524810.0],["2005-01-18",4.1661,4.26,4.1661,4.2498,18581413.0],["2005-01-19",4.3215,4.33,4.2293,4.2344,12983674.0],["2005-01-20",4.2327,4.2515,4.1797,4.1797,16270504.0],["2005-01-21",4.2105,4.2258,4.1797,4.1985,17816936.0],["2005-01-24",4.2139,4.272,4.1883,4.1917,11804122.0],["2005-01-25",4.1934,4.2105,4.1541,4.1763,12244352.0],["2005-01-26",4.219,4.2515,4.1626,4.1985,16351135.0],["2005-01-27",4.1421,4.1439,4.0397,4.0431,36204648.0],["2005-01-28",4.0157,4.0465,3.985,4.0345,22835690.0],["2005-01-31",4.0345,4.0977,3.9799,4.0584,41465959.0],["2005-02-01",4.0994,4.1114,4.0584,4.0858,26649737.0],["2005-02-02",4.1473,4.178,4.096,4.1661,29170236.0],["2005-02-03",4.2258,4.2361,4.1797,4.2053,20621035.0],["2005-02-04",4.2053,4.2122,4.1695,4.2019,17177046.0],["2005-02-07",4.2019,4.2053,4.1558,4.1797,10213071.0],["2005-02-08",4.2002,4.219,4.1814,4.2036,12940644.0],["2005-02-09",4.2139,4.2173,4.1626,4.1643,10863155.0],["2005-02-10",4.1643,4.1661,4.108,4.1165,16498099.0],["2005-02-11",4.1165,4.1695,4.0909,4.1439,14423788.0],["2005-02-14",4.1746,4.219,4.1421,4.1626,16173322.0],["2005-02-15",4.1763,4.2258,4.1626,4.1883,12032512.0],["2005-02-16",4.1985,4.2122,4.1609,4.1866,11878796.0],["2005-02-17",4.1883,4.19,4.1285,4.1421,14189838.0],["2005-02-18",4.1507,4.1507,4.1199,4.1302,13077148.0],["2005-02-22",4.1473,4.1848,4.0994,4.1046,15994052.0],["2005-02-23",4.1063,4.1404,4.0806,4.1234,14219495.0],["2005-02-24",4.1131,4.1421,4.0977,4.1268,8454005.0],["2005-02-25",4.1302,4.1421,4.0875,4.1353,10097354.0],["2005-02-28",4.137,4.137,4.0994,4.1097,10970399.0],["2005-03-01",4.1353,4.1678,4.1251,4.1541,10216646.0],["2005-03-02",4.1541,4.1814,4.1353,4.1541,8330211.0],["2005-03-03",4.178,4.1848,4.1285,4.1609,7547594.0],["2005-03-04",4.1917,4.2053,4.1626,4.1831,7556730.0],["2005-03-07",4.1968,4.2002,4.1695,4.1712,6482172.0],["2005-03-08",4.1763,4.19,4.1216,4.1285,8270101.0],["2005-03-09",4.1268,4.1387,4.0926,4.1165,9524856.0],["2005-03-10",4.1319,4.1507,4.1097,4.1199,7675096.0],["2005-03-11",4.1285,4.1456,4.0926,4.0994,8165373.0],["2005-03-14",4.0994,4.1251,4.0926,4.1148,9583244.0],["2005-03-15",4.1319,4.1319,4.0397,4.0414,12512330.0],["2005-03-16",4.0311,4.0584,3.9901,4.0004,14769088.0],["2005-03-17",4.0089,4.0174,3.9679,3.997,8929850.0],["2005-03-18",3.9987,4.014,3.9303,3.9884,19503844.0],["2005-03-21",3.9765,3.9952,3.9423,3.9645,9739874.0],["2005-03-22",3.9696,3.9884,3.9269,3.9355,9855194.0],["2005-03-23",3.9696,4.0465,3.9457,3.997,17415366.0],["2005-03-24",3.997,4.0106,3.9713,3.9799,7829342.0],["2005-03-28",3.997,4.0789,3.9884,4.0123,11597446.0],["2005-03-29",4.0123,4.055,3.9782,3.985,12753430.0],["2005-03-30",3.997,4.0533,3.9884,4.0482,11627368.0],["2005-03-31",4.0584,4.0653,4.0311,4.0465,12519876.0],["2005-04-01",4.0619,4.0858,4.0055,4.0414,13940131.0],["2005-04-04",4.0619,4.0977,4.0345,4.0841,14910358.0],["2005-04-05",4.1182,4.1558,4.1029,4.1336,21974560.0],["2005-04-06",4.2045,4.2062,4.1367,4.1575,14031487.0],["2005-04-07",4.1645,4.1993,4.1436,4.1454,16010073.0],["2005-04-08",4.1593,4.1819,4.1175,4.1297,15534624.0],["2005-04-11",4.1436,4.1488,4.1175,4.1436,9040669.0],["2005-04-12",4.1419,4.1697,4.1175,4.1541,12507034.0],["2005-04-13",4.1419,4.168,4.1228,4.1436,11903819.0],["2005-04-14",4.1593,4.1854,4.1106,4.1123,11671987.0],["2005-04-15",4.1054,4.1123,3.9819,3.9993,15303322.0],["2005-04-18",4.0602,4.0671,4.0271,4.0358,19261287.0],["2005-04-19",4.0341,4.0567,4.0184,4.0341,13133153.0],["2005-04-20",4.0254,4.048,3.9837,3.9923,10991848.0],["2005-04-21",4.0254,4.0497,4.001,4.0306,10552545.0],["2005-04-22",4.0323,4.048,3.9611,4.0341,10161965.0],["2005-04-25",4.0949,4.1036,4.0445,4.0549,12367881.0],["2005-04-26",4.0636,4.0636,4.0271,4.0271,12357289.0],["2005-04-27",4.0219,4.1036,4.0167,4.0758,16317638.0],["2005-04-28",4.0341,4.1175,4.0341,4.0897,17450055.0],["2005-04-29",4.1123,4.1488,4.0932,4.1384,19030249.0],["2005-05-02",4.1645,4.1784,4.1349,4.1349,19492193.0],["2005-05-03",4.1523,4.1697,4.1245,4.1384,16352724.0],["2005-05-04",4.1349,4.1593,4.1228,4.1384,11247248.0],["2005-05-05",4.1315,4.1401,4.081,4.1175,12075542.0],["2005-05-06",4.1262,4.1384,4.0776,4.1071,9492815.0],["2005-05-09",4.0949,4.1193,4.0723,4.1002,7618826.0],["2005-05-10",4.0723,4.1019,4.0636,4.0776,8178480.0],["2005-05-11",4.0636,4.0723,4.0097,4.0515,10261000.0],["2005-05-12",4.0689,4.0862,4.0358,4.0428,7823781.0],["2005-05-13",4.0723,4.0723,4.0045,4.0132,9596220.0],["2005-05-16",4.0271,4.0654,4.0167,4.0602,7725540.0],["2005-05-17",4.0358,4.0845,4.0254,4.0845,9209082.0],["2005-05-18",4.0862,4.1262,4.0862,4.1175,17339369.0],["2005-05-19",4.1349,4.1367,4.1054,4.1262,11141725.0],["2005-05-20",4.1262,4.1315,4.0897,4.1088,15736005.0],["2005-05-23",4.1002,4.1332,4.1002,4.121,15221631.0],["2005-05-24",4.1071,4.1175,4.0932,4.1054,9867507.0],["2005-05-25",4.0897,4.1106,4.0862,4.0949,8201518.0],["2005-05-26",4.1071,4.1297,4.0967,4.1123,8168153.0],["2005-05-27",4.1262,4.1262,4.0949,4.1158,6509181.0],["2005-05-31",4.0949,4.1141,4.0602,4.0654,13900544.0],["2005-06-01",4.041,4.0689,4.0341,4.048,18880372.0],["2005-06-02",4.0515,4.0758,4.0167,4.0723,13003004.0],["2005-06-03",4.0584,4.0723,4.041,4.0584,11344694.0],["2005-06-06",4.0515,4.0654,4.0428,4.0515,8235280.0],["2005-06-07",4.0515,4.1036,4.048,4.0758,12322865.0],["2005-06-08",4.0845,4.1019,4.0636,4.0932,7394275.0],["2005-06-09",4.0984,4.1019,4.0602,4.0706,9340423.0],["2005-06-10",4.0845,4.1158,4.0689,4.1088,10463175.0],["2005-06-13",4.1002,4.1575,4.0932,4.1575,17026110.0],["2005-06-14",4.1593,4.1714,4.1471,4.1558,9554646.0],["2005-06-15",4.1593,4.1767,4.1297,4.1749,13024982.0],["2005-06-16",4.1906,4.1923,4.1384,4.1645,10883942.0],["2005-06-17",4.2062,4.2062,4.1575,4.1767,16046615.0],["2005-06-20",4.1593,4.1888,4.1558,4.1854,10695537.0],["2005-06-21",4.1854,4.1854,4.1436,4.1506,9268662.0],["2005-06-22",4.1714,4.1906,4.128,4.1349,9799321.0],["2005-06-23",4.1315,4.1471,4.0967,4.1141,9824742.0],["2005-06-24",4.1158,4.1349,4.0862,4.0862,10157463.0],["2005-06-27",4.0723,4.121,4.0689,4.0984,9271178.0],["2005-06-28",4.121,4.128,4.0862,4.121,10202612.0],["2005-06-29",4.1436,4.1854,4.1297,4.1628,13974158.0],["2005-06-30",4.1471,4.1645,4.121,4.1297,15125773.0],["2005-07-01",4.1523,4.1958,4.1436,4.161,14530238.0],["2005-07-05",4.1593,4.2219,4.1488,4.1906,14669390.0],["2005-07-06",4.2203,4.2273,4.1707,4.1795,13444293.0],["2005-07-07",4.1548,4.1636,4.107,4.1353,10985758.0],["2005-07-08",4.1353,4.1919,4.1264,4.1725,12615734.0],["2005-07-11",4.2026,4.2167,4.1795,4.2114,14865078.0],["2005-07-12",4.1972,4.2326,4.1866,4.2273,20082300.0],["2005-07-13",4.222,4.2415,4.2132,4.2291,10788482.0],["2005-07-14",4.2468,4.2698,4.2344,4.2663,14459934.0],["2005-07-15",4.2663,4.2787,4.2503,4.2698,12422827.0],["2005-07-18",4.2557,4.2574,4.2043,4.2203,10425176.0],["2005-07-19",4.222,4.2557,4.1742,4.2114,10342956.0],["2005-07-20",4.2096,4.222,4.1742,4.2132,15836232.0],["2005-07-21",4.2397,4.245,4.1707,4.1972,16112021.0],["2005-07-22",4.2079,4.2397,4.1778,4.199,13542137.0],["2005-07-25",4.2203,4.2592,4.199,4.2185,13569146.0],["2005-07-26",4.2309,4.2769,4.222,4.2557,16250114.0],["2005-07-27",4.2698,4.3035,4.2627,4.3035,16238595.0],["2005-07-28",4.3229,4.3867,4.3212,4.3778,23894228.0],["2005-07-29",4.3513,4.376,4.3282,4.3282,15754276.0],["2005-08-01",4.353,4.3601,4.307,4.3318,12086796.0],["2005-08-02",4.3318,4.4044,4.3318,4.3654,16822082.0],["2005-08-03",4.3654,4.4203,4.3548,4.4203,13130505.0],["2005-08-04",4.399,4.4114,4.3601,4.3796,11872573.0],["2005-08-05",4.3796,4.3813,4.3247,4.3566,11287232.0],["2005-08-08",4.3583,4.3619,4.3176,4.3318,10358711.0],["2005-08-09",4.353,4.369,4.3265,4.3442,11244202.0],["2005-08-10",4.3619,4.4132,4.3495,4.3636,13798331.0],["2005-08-11",4.3654,4.3867,4.3389,4.3796,9400532.0],["2005-08-12",4.3796,4.3849,4.3105,4.33,13982896.0],["2005-08-15",4.3194,4.3406,4.2893,4.33,11379383.0],["2005-08-16",4.3424,4.3424,4.2557,4.2946,13608999.0],["2005-08-17",4.3353,4.3353,4.2645,4.2858,9148443.0],["2005-08-18",4.2627,4.2751,4.2415,4.2574,9830700.0],["2005-08-19",4.2663,4.2751,4.2486,4.2734,9721470.0],["2005-08-22",4.2734,4.2928,4.2486,4.2539,10284964.0],["2005-08-23",4.2681,4.3017,4.2486,4.284,9746494.0],["2005-08-24",4.2804,4.2893,4.2273,4.2326,11830337.0],["2005-08-25",4.2326,4.261,4.2079,4.2273,11364422.0],["2005-08-26",4.222,4.2326,4.1742,4.1972,10054191.0],["2005-08-29",4.1778,4.2291,4.1707,4.2185,7866414.0],["2005-08-30",4.2008,4.2185,4.176,4.2149,9163404.0],["2005-08-31",4.2079,4.2627,4.1813,4.2627,13839640.0],["2005-09-01",4.2539,4.2769,4.2309,4.2521,11828219.0],["2005-09-02",4.268,4.268,4.2256,4.2256,9255952.0],["2005-09-06",4.2486,4.2911,4.2415,4.2911,11519330.0],["2005-09-07",4.2787,4.284,4.2486,4.2627,11762548.0],["2005-09-08",4.2716,4.2716,4.2362,4.2503,10440137.0],["2005-09-09",4.2468,4.2698,4.238,4.2574,12436332.0],["2005-09-12",4.2468,4.2521,4.2167,4.2167,16165643.0],["2005-09-13",4.2273,4.2291,4.1902,4.2114,15300806.0],["2005-09-14",4.2114,4.2344,4.1778,4.1937,12769980.0],["2005-09-15",4.2132,4.2557,4.1919,4.2326,13538430.0],["2005-09-16",4.2521,4.3123,4.2256,4.2893,25411002.0],["2005-09-19",4.2521,4.2804,4.2486,4.2592,16800104.0],["2005-09-20",4.268,4.2911,4.2574,4.2627,15610622.0],["2005-09-21",4.2521,4.2769,4.238,4.238,15568651.0],["2005-09-22",4.2433,4.2557,4.1955,4.2185,13252710.0],["2005-09-23",4.2132,4.2486,4.2043,4.2079,11677812.0],["2005-09-26",4.2326,4.2362,4.176,4.2203,11166881.0],["2005-09-27",4.222,4.222,4.1778,4.1848,10816418.0],["2005-09-28",4.2008,4.2539,4.1778,4.2309,13717037.0],["2005-09-29",4.2256,4.2309,4.1601,4.199,21949669.0],["2005-09-30",4.1831,4.2663,4.1778,4.2433,18510314.0],["2005-10-03",4.2344,4.2734,4.2132,4.2415,17004662.0],["2005-10-04",4.2627,4.2627,4.2344,4.2415,15829082.0],["2005-10-05",4.2555,4.2699,4.1906,4.2032,22792792.0],["2005-10-06",4.205,4.2483,4.1455,4.1618,19346023.0],["2005-10-07",4.1726,4.1834,4.1005,4.1005,19627770.0],["2005-10-10",4.1654,4.2861,4.0861,4.1023,12460561.0],["2005-10-11",4.0987,4.1041,4.0482,4.0662,16238066.0],["2005-10-12",4.0482,4.0626,4.0194,4.0212,15251421.0],["2005-10-13",4.0176,4.032,3.9275,4.0104,17724256.0],["2005-10-14",4.0104,4.0302,3.9725,4.0014,19604071.0],["2005-10-17",3.9887,4.0104,3.9653,4.0014,16114934.0],["2005-10-18",3.9996,4.0122,3.9779,3.9833,14403134.0],["2005-10-19",3.9833,4.0716,3.9833,4.0392,21331096.0],["2005-10-20",4.1365,4.1708,4.0608,4.0626,28382323.0],["2005-10-21",4.1455,4.1906,4.1275,4.1455,30298548.0],["2005-10-24",4.1816,4.2537,4.169,4.2519,27454994.0],["2005-10-25",4.2393,4.2861,4.2321,4.2699,17829646.0],["2005-10-26",4.2717,4.2951,4.2573,4.2627,16282287.0],["2005-10-27",4.2627,4.2807,4.2519,4.2717,14872360.0],["2005-10-28",4.2447,4.3186,4.2375,4.306,15302660.0],["2005-10-31",4.2987,4.3258,4.2753,4.2987,22829864.0],["2005-11-01",4.3006,4.3006,4.2537,4.2861,24320159.0],["2005-11-02",4.3042,4.3204,4.2879,4.3096,14595114.0],["2005-11-03",4.3348,4.3348,4.2104,4.2393,30055594.0],["2005-11-04",4.2537,4.2789,4.2086,4.2645,13814616.0],["2005-11-07",4.2609,4.2681,4.2086,4.2194,16927737.0],["2005-11-08",4.2176,4.2699,4.2086,4.2537,14405517.0],["2005-11-09",4.2429,4.2789,4.2321,4.2537,12613218.0],["2005-11-10",4.2537,4.3204,4.2501,4.306,14382347.0],["2005-11-11",4.3006,4.3258,4.2951,4.3168,19601158.0],["2005-11-14",4.3258,4.3438,4.3078,4.3168,15392956.0],["2005-11-15",4.3168,4.342,4.2825,4.306,27307368.0],["2005-11-16",4.306,4.3348,4.2807,4.2933,20900267.0],["2005-11-17",4.2807,4.3708,4.2807,4.3564,14225188.0],["2005-11-18",4.3763,4.4303,4.3708,4.3943,26255450.0],["2005-11-21",4.3871,4.4105,4.3258,4.3925,24564172.0],["2005-11-22",4.3961,4.4808,4.3961,4.4646,27387867.0],["2005-11-23",4.4484,4.4754,4.4447,4.4484,16099708.0],["2005-11-25",4.4484,4.5042,4.4447,4.4646,6879769.0],["2005-11-28",4.497,4.5727,4.4646,4.5204,31893439.0],["2005-11-29",4.5511,4.5961,4.5096,4.515,22089748.0],["2005-11-30",4.497,4.5691,4.47,4.4898,25824885.0],["2005-12-01",4.5331,4.5998,4.506,4.5601,18480260.0],["2005-12-02",4.5601,4.5673,4.506,4.5186,18667606.0],["2005-12-05",4.5186,4.5889,4.5168,4.5583,25151631.0],["2005-12-06",4.6142,4.6142,4.5331,4.5421,23736275.0],["2005-12-07",4.5259,4.5511,4.4844,4.5222,13588080.0],["2005-12-08",4.5114,4.5349,4.4502,4.479,17061858.0],["2005-12-09",4.506,4.5132,4.4646,4.488,10221280.0],["2005-12-12",4.4844,4.5006,4.4574,4.4808,12103876.0],["2005-12-13",4.452,4.5331,4.4411,4.5096,17478521.0],["2005-12-14",4.5078,4.5114,4.4574,4.4826,13669638.0],["2005-12-15",4.4826,4.488,4.4465,4.479,19466242.0],["2005-12-16",4.5006,4.5529,4.4736,4.4988,20742446.0],["2005-12-19",4.4628,4.4988,4.452,4.4754,13721539.0],["2005-12-20",4.4393,4.461,4.4249,4.4429,16560327.0],["2005-12-21",4.4249,4.4592,4.3871,4.4069,18630401.0],["2005-12-22",4.3835,4.4502,4.3817,4.4303,15830671.0],["2005-12-23",4.4267,4.4646,4.4069,4.4393,9268132.0],["2005-12-27",4.47,4.4718,4.4267,4.4393,11019122.0],["2005-12-28",4.4592,4.461,4.4339,4.4375,14171302.0],["2005-12-29",4.4375,4.479,4.4285,4.4375,11976374.0],["2005-12-30",4.4087,4.4249,4.3763,4.4141,14551290.0],["2006-01-03",4.4141,4.4826,4.369,4.4538,21648062.0],["2006-01-04",4.4447,4.5168,4.4411,4.4862,19628035.0],["2006-01-05",4.4898,4.5241,4.488,4.497,14303040.0],["2006-01-06",4.5504,4.5926,4.5137,4.5742,15626642.0],["2006-01-09",4.5467,4.6091,4.5302,4.5908,23881915.0],["2006-01-10",4.5779,4.5834,4.5375,4.5632,14184542.0],["2006-01-11",4.5632,4.6036,4.543,4.5999,15094130.0],["2006-01-12",4.6091,4.6238,4.5632,4.5797,17361612.0],["2006-01-13",4.5834,4.6018,4.5522,4.5853,13422315.0],["2006-01-17",4.5504,4.5669,4.5174,4.5577,12051842.0],["2006-01-18",4.532,4.5632,4.5247,4.5541,16474400.0],["2006-01-19",4.5541,4.5834,4.5541,4.5687,13699163.0],["2006-01-20",4.5412,4.5632,4.5155,4.5339,17909880.0],["2006-01-23",4.5284,4.5412,4.4752,4.4862,14482044.0],["2006-01-24",4.4953,4.5871,4.4953,4.5247,13239470.0],["2006-01-25",4.5008,4.6293,4.499,4.6256,20644205.0],["2006-01-26",4.6586,4.7082,4.6348,4.6807,20704844.0],["2006-01-27",4.7008,4.7706,4.6825,4.7504,21314679.0],["2006-01-30",4.7467,4.7999,4.743,4.7797,17346783.0],["2006-01-31",4.7816,4.8091,4.7467,4.7614,21407491.0],["2006-02-01",4.7706,4.8825,4.7504,4.8715,24662016.0],["2006-02-02",4.9082,4.91,4.8256,4.866,19779236.0],["2006-02-03",4.866,4.9412,4.844,4.9155,28860287.0],["2006-02-06",4.9174,4.9761,4.9063,4.9632,23782880.0],["2006-02-07",4.9761,4.9926,4.9119,4.9394,18755387.0],["2006-02-08",4.9412,4.9797,4.8935,4.9779,18042942.0],["2006-02-09",5.0091,5.0256,4.9577,4.9779,18766641.0],["2006-02-10",4.9596,5.0678,4.9559,5.0421,21814754.0],["2006-02-13",5.0641,5.1045,5.0366,5.0733,22098619.0],["2006-02-14",5.0752,5.288,5.0752,5.1907,30531440.0],["2006-02-15",5.1596,5.2091,5.1247,5.1962,18699911.0],["2006-02-16",5.2293,5.2568,5.1779,5.2201,18705340.0],["2006-02-17",5.2293,5.2385,5.1687,5.1889,20936015.0],["2006-02-21",5.1834,5.2238,5.1614,5.1651,18361894.0],["2006-02-22",5.2054,5.2054,5.1485,5.1834,12570188.0],["2006-02-23",5.1632,5.1779,5.0917,5.1265,14836082.0],["2006-02-24",5.1302,5.1504,5.0311,5.0586,17443832.0],["2006-02-27",5.0495,5.1339,5.0421,5.0953,15651004.0],["2006-02-28",5.0733,5.0953,5.0531,5.0623,13808658.0],["2006-03-01",5.0641,5.1706,5.0641,5.154,17814817.0],["2006-03-02",5.154,5.2091,5.1302,5.1889,19432745.0],["2006-03-03",5.1724,5.1742,5.11,5.1357,14525604.0],["2006-03-06",5.0164,5.0825,4.9137,4.9577,82914044.0],["2006-03-07",4.9577,4.9577,4.7908,4.8678,53914472.0],["2006-03-08",4.9082,4.921,4.833,4.9155,28147843.0],["2006-03-09",4.9174,4.9797,4.9137,4.9449,26945386.0],["2006-03-10",4.9522,4.9999,4.9192,4.9963,38468026.0],["2006-03-13",4.9981,5.0256,4.9669,4.9761,28178427.0],["2006-03-14",4.9761,5.0293,4.9687,5.0128,25256756.0],["2006-03-15",4.9981,5.0183,4.9541,5.0109,12986984.0],["2006-03-16",4.9871,5.0183,4.932,4.9742,24232113.0],["2006-03-17",4.9907,4.9999,4.9302,4.9541,28621967.0],["2006-03-20",4.9834,4.9834,4.899,4.921,19625387.0],["2006-03-21",4.921,4.9284,4.8788,4.9027,22056251.0],["2006-03-22",4.8293,4.9449,4.8293,4.9394,23304254.0],["2006-03-23",4.9394,4.9559,4.9357,4.9541,31029661.0],["2006-03-24",4.9724,5.0274,4.9687,5.0219,37618150.0],["2006-03-27",5.0219,5.0311,5.0054,5.0109,24855187.0],["2006-03-28",4.9999,5.0274,4.943,4.9577,23640152.0],["2006-03-29",4.9614,5.0293,4.9614,5.0018,16571581.0],["2006-03-30",5.0018,5.0219,4.9541,4.9577,22666483.0],["2006-03-31",4.9596,5.0073,4.9577,4.9614,19638627.0],["2006-04-03",4.9963,4.9981,4.9412,4.9449,20229528.0],["2006-04-04",4.9559,4.9999,4.9467,4.9761,14525074.0],["2006-04-05",4.9504,4.9889,4.9504,4.9706,24004120.0],["2006-04-06",4.9894,5.0286,4.911,4.9334,23617777.0],["2006-04-07",4.9353,4.9484,4.87,4.8793,29140048.0],["2006-04-10",4.8831,4.8849,4.8364,4.8551,13390671.0],["2006-04-11",4.8458,4.8719,4.7637,4.8085,22321051.0],["2006-04-12",4.8495,4.8495,4.7525,4.7786,19116706.0],["2006-04-13",4.7712,4.7898,4.745,4.7712,18049430.0],["2006-04-17",4.7749,4.7973,4.7264,4.7432,10356858.0],["2006-04-18",4.7656,4.8532,4.7469,4.8383,20688427.0],["2006-04-19",4.8122,4.8644,4.7562,4.8029,18033674.0],["2006-04-20",4.8029,4.8085,4.7264,4.7264,21113696.0],["2006-04-21",4.7637,4.7842,4.7189,4.7283,20257465.0],["2006-04-24",4.7283,4.7674,4.691,4.7618,20086272.0],["2006-04-25",4.8439,4.857,4.7469,4.7749,31787651.0],["2006-04-26",4.8066,4.9148,4.7935,4.8793,31138891.0],["2006-04-27",4.8793,4.9353,4.8495,4.9204,17332352.0],["2006-04-28",4.9204,4.9334,4.8719,4.8887,18994501.0],["2006-05-01",4.9222,4.9353,4.8681,4.8793,14018380.0],["2006-05-02",4.911,4.9129,4.8719,4.8793,15424335.0],["2006-05-03",4.8793,4.8924,4.8252,4.8476,13119516.0],["2006-05-04",4.8868,4.8868,4.8215,4.8346,13406824.0],["2006-05-05",4.8756,4.8775,4.8252,4.8439,13669770.0],["2006-05-08",4.8681,4.8961,4.8402,4.8756,16327833.0],["2006-05-09",4.8756,4.9129,4.8588,4.9073,13496459.0],["2006-05-10",4.9073,4.9204,4.8551,4.8812,15399444.0],["2006-05-11",4.8812,4.9073,4.8364,4.87,20022587.0],["2006-05-12",4.87,4.8756,4.7786,4.7786,17202997.0],["2006-05-15",4.7917,4.8197,4.7562,4.8103,16241376.0],["2006-05-16",4.8197,4.829,4.773,4.8066,11497219.0],["2006-05-17",4.7879,4.7898,4.6462,4.6816,23270756.0],["2006-05-18",4.6723,4.6984,4.6108,4.6145,21872083.0],["2006-05-19",4.663,4.7469,4.6387,4.7152,28759134.0],["2006-05-22",4.7171,4.7823,4.6835,4.7077,23233817.0],["2006-05-23",4.6667,4.7674,4.6648,4.7096,17684800.0],["2006-05-24",4.7227,4.7618,4.7003,4.7488,18253458.0],["2006-05-25",4.7656,4.7954,4.7376,4.7935,15250362.0],["2006-05-26",4.8234,4.9017,4.8159,4.8924,16062238.0],["2006-05-30",4.9334,4.9334,4.8122,4.8197,22439152.0],["2006-05-31",4.8215,4.8626,4.7898,4.8607,22530243.0],["2006-06-01",4.9148,5.0267,4.8943,5.0192,38036534.0],["2006-06-02",5.0267,5.0286,4.9372,4.9857,17519300.0],["2006-06-05",4.9707,5.0304,4.9558,4.9614,16480887.0],["2006-06-06",4.9614,5.0509,4.9428,4.9857,27763221.0],["2006-06-07",4.9987,5.0192,4.9577,4.9595,16088983.0],["2006-06-08",4.9745,5.0286,4.8775,4.9577,35306976.0],["2006-06-09",4.9521,5.008,4.9297,4.9651,15574344.0],["2006-06-12",4.9782,5.0528,4.9707,4.9726,19958241.0],["2006-06-13",4.9726,5.0603,4.9595,5.0397,30609424.0],["2006-06-14",5.0304,5.0715,5.0192,5.0677,22512237.0],["2006-06-15",5.077,5.1759,5.0715,5.1722,34287893.0],["2006-06-16",5.1722,5.2039,5.1591,5.1834,26256641.0],["2006-06-19",5.189,5.2281,5.1834,5.1927,25405177.0],["2006-06-20",5.1927,5.2244,5.1386,5.1442,27318224.0],["2006-06-21",5.1442,5.1479,5.0733,5.0976,29831044.0],["2006-06-22",5.0994,5.1181,5.0603,5.0901,18699911.0],["2006-06-23",5.064,5.1498,5.0453,5.105,13868238.0],["2006-06-26",5.0957,5.1349,5.0715,5.0976,14976029.0],["2006-06-27",5.1069,5.1274,5.0901,5.1013,13066688.0],["2006-06-28",5.0864,5.1181,5.0808,5.1125,19665769.0],["2006-06-29",5.1144,5.1834,5.1144,5.1666,22924133.0],["2006-06-30",5.1684,5.2151,5.1684,5.202,23491600.0],["2006-07-03",5.2412,5.2412,5.1908,5.2095,8544434.0],["2006-07-05",5.2225,5.2505,5.1983,5.2039,23843651.0],["2006-07-06",5.2306,5.2495,5.2022,5.242,18123839.0],["2006-07-07",5.2382,5.2571,5.2059,5.2571,19244605.0],["2006-07-10",5.2723,5.3007,5.1889,5.1889,35823733.0],["2006-07-11",5.1908,5.2078,5.1491,5.1624,33177189.0],["2006-07-12",5.1813,5.2287,5.1377,5.1472,32649310.0],["2006-07-13",5.1472,5.1661,4.9937,5.0335,26711832.0],["2006-07-14",5.0278,5.0771,5.0164,5.0373,23754811.0],["2006-07-17",5.0373,5.079,5.0373,5.0695,16164186.0],["2006-07-18",5.0695,5.132,5.0543,5.115,15701316.0],["2006-07-19",5.1358,5.2268,5.1245,5.2059,16037612.0],["2006-07-20",5.2059,5.2609,5.1624,5.1737,15800616.0],["2006-07-21",5.187,5.2344,5.1756,5.1813,15591159.0],["2006-07-24",5.1927,5.3007,5.1756,5.2647,19453400.0],["2006-07-25",5.3064,5.6418,5.3064,5.4864,59177636.0],["2006-07-26",5.4902,5.6286,5.4504,5.5907,35333323.0],["2006-07-27",5.5907,5.7025,5.5831,5.6248,29383267.0],["2006-07-28",5.6324,5.7612,5.6286,5.6968,31037605.0],["2006-07-31",5.6608,5.6987,5.6058,5.6835,23450953.0],["2006-08-01",5.7233,5.7252,5.5755,5.6399,25369429.0],["2006-08-02",5.6854,5.7972,5.6721,5.7953,23383032.0],["2006-08-03",5.748,5.8636,5.7347,5.856,37808409.0],["2006-08-04",5.856,5.8901,5.8276,5.8692,24449249.0],["2006-08-07",5.8446,5.9015,5.7896,5.8351,13780060.0],["2006-08-08",5.8465,5.8541,5.7915,5.82,18779748.0],["2006-08-09",5.8579,5.9053,5.7157,5.7309,29992307.0],["2006-08-10",5.6854,5.7309,5.6513,5.7271,23706750.0],["2006-08-11",5.7366,5.784,5.6854,5.7271,11966842.0],["2006-08-14",5.7726,5.8086,5.6703,5.6835,16187886.0],["2006-08-15",5.7612,5.7802,5.7119,5.7536,14422067.0],["2006-08-16",5.7612,5.7612,5.7309,5.7328,11243143.0],["2006-08-17",5.7328,5.7764,5.7044,5.7707,12439245.0],["2006-08-18",5.7707,5.8522,5.7385,5.7821,18607364.0],["2006-08-21",5.7896,5.8162,5.784,5.7915,11237980.0],["2006-08-22",5.7934,5.8427,5.784,5.7896,13511685.0],["2006-08-23",5.7953,5.82,5.7461,5.7764,9559280.0],["2006-08-24",5.801,5.8124,5.7707,5.7745,11971343.0],["2006-08-25",5.7423,5.8219,5.7423,5.8048,9553719.0],["2006-08-28",5.8124,5.8806,5.7878,5.8692,12688686.0],["2006-08-29",5.8692,5.9318,5.8484,5.9261,12180800.0],["2006-08-30",5.9318,5.9526,5.9015,5.9109,13545050.0],["2006-08-31",5.928,5.945,5.8863,5.8996,12545694.0],["2006-09-01",5.9375,6.0303,5.9223,5.9905,15963468.0],["2006-09-05",6.019,6.0228,5.9413,6.0095,13899617.0],["2006-09-06",6.0019,6.0284,5.9678,5.9811,13409472.0],["2006-09-07",5.983,5.9886,5.8996,5.928,13825340.0],["2006-09-08",5.9413,5.9848,5.892,5.9413,10424514.0],["2006-09-11",5.9507,6.0228,5.9299,5.9886,18107818.0],["2006-09-12",5.9886,6.091,5.983,6.0455,27447182.0],["2006-09-13",6.0588,6.0758,6.0019,6.0379,21466542.0],["2006-09-14",6.0493,6.1289,6.0455,6.1118,29136871.0],["2006-09-15",6.1308,6.1308,6.0095,6.0379,23449496.0],["2006-09-18",6.0531,6.0531,5.9432,5.9526,22137412.0],["2006-09-19",5.9526,5.9867,5.9185,5.9583,17094296.0],["2006-09-20",6.0038,6.0967,5.9545,6.0758,23355360.0],["2006-09-21",6.0777,6.1819,6.0607,6.1175,42652263.0],["2006-09-22",6.1365,6.2596,6.1175,6.235,29023801.0],["2006-09-25",6.2975,6.398,6.2729,6.3468,34669470.0],["2006-09-26",6.3639,6.3752,6.2729,6.3203,27981284.0],["2006-09-27",6.3108,6.3639,6.1346,6.1725,30019449.0],["2006-09-28",6.1725,6.1763,6.0967,6.1346,72035530.0],["2006-09-29",6.1346,6.1725,6.0834,6.1706,30941483.0],["2006-10-02",6.1706,6.2407,6.1005,6.108,26268954.0],["2006-10-03",6.1308,6.2028,6.1061,6.1687,24736424.0],["2006-10-04",6.18,6.2407,6.1251,6.2009,35677960.0],["2006-10-05",6.2529,6.2529,6.1223,6.1338,31453474.0],["2006-10-06",6.13,6.1722,6.0647,6.105,24512139.0],["2006-10-09",6.1569,6.226,6.1127,6.1819,21716910.0],["2006-10-10",6.1953,6.3029,6.1876,6.2952,39167627.0],["2006-10-11",6.2952,6.3701,6.2741,6.3317,62664126.0],["2006-10-12",6.3394,6.4566,6.3355,6.4546,38212626.0],["2006-10-13",6.4546,6.4681,6.3701,6.4546,67876714.0],["2006-10-16",6.4277,6.4297,6.3086,6.3375,25618870.0],["2006-10-17",6.3106,6.3509,6.2625,6.3509,21338511.0],["2006-10-18",6.3874,6.4162,6.2645,6.3279,30903484.0],["2006-10-19",6.397,6.5257,6.3874,6.4835,33678456.0],["2006-10-20",6.5276,6.6775,6.4354,6.616,34321522.0],["2006-10-23",6.6275,6.6948,6.5372,6.6679,39850282.0],["2006-10-24",6.6563,6.7236,6.5718,6.6717,26672774.0],["2006-10-25",6.6583,6.6832,6.5699,6.5949,27612152.0],["2006-10-26",6.5987,6.666,6.5641,6.6083,31230247.0],["2006-10-27",6.6083,6.6179,6.5565,6.5737,23552371.0],["2006-10-30",6.5757,6.6083,6.5027,6.5161,28798854.0],["2006-10-31",6.5507,6.591,6.4489,6.5795,32639513.0],["2006-11-01",6.6256,6.6275,6.4777,6.4854,34451274.0],["2006-11-02",6.5219,6.5545,6.4758,6.5353,32456668.0],["2006-11-03",6.5392,6.5507,6.4277,6.4777,39684384.0],["2006-11-06",6.4796,6.6141,6.4777,6.5891,27757395.0],["2006-11-07",6.5891,6.6275,6.5699,6.5891,22661981.0],["2006-11-08",6.5833,6.6391,6.5372,6.6026,49548317.0],["2006-11-09",6.593,6.5968,6.4066,6.4201,61763276.0],["2006-11-10",6.4739,6.4739,6.2798,6.349,35353183.0],["2006-11-13",6.349,6.4316,6.3336,6.3509,22524020.0],["2006-11-14",6.3528,6.397,6.2549,6.3317,30358526.0],["2006-11-15",6.299,6.3432,6.0993,6.2356,51153402.0],["2006-11-16",6.2164,6.2875,6.178,6.2241,27545423.0],["2006-11-17",6.2049,6.3951,6.2049,6.3778,34358594.0],["2006-11-20",6.3471,6.4623,6.3394,6.3797,25924185.0],["2006-11-21",6.372,6.3874,6.2683,6.2914,29554328.0],["2006-11-22",6.2741,6.3029,6.2376,6.276,21439400.0],["2006-11-24",6.276,6.3279,6.2318,6.276,12887816.0],["2006-11-27",6.2452,6.3682,6.2433,6.2779,40403449.0],["2006-11-28",6.2625,6.3413,6.2452,6.3048,30339725.0],["2006-11-29",6.3567,6.5257,6.3567,6.4354,46804062.0],["2006-11-30",6.4297,6.5699,6.4162,6.5142,34686152.0],["2006-12-01",6.5219,6.5507,6.4815,6.5315,23774141.0],["2006-12-04",6.6064,6.6371,6.5488,6.5776,38161652.0],["2006-12-05",6.5641,6.6621,6.5449,6.6621,26550569.0],["2006-12-06",6.6621,6.6871,6.5795,6.6813,30143508.0],["2006-12-07",6.6986,6.7236,6.6467,6.6525,20921980.0],["2006-12-08",6.616,6.7255,6.6045,6.7178,20432365.0],["2006-12-11",6.7005,6.787,6.6852,6.7582,21479782.0],["2006-12-12",6.762,6.8504,6.739,6.8465,30283852.0],["2006-12-13",6.8792,6.8946,6.7908,6.8292,25837992.0],["2006-12-14",6.8292,6.8753,6.8062,6.8504,25308790.0],["2006-12-15",6.8427,6.9157,6.8312,6.8504,62093879.0],["2006-12-18",6.8677,6.9061,6.7774,6.8139,50094070.0],["2006-12-19",6.7985,6.81,6.6909,6.7217,53215267.0],["2006-12-20",6.7486,6.81,6.7101,6.714,39492537.0],["2006-12-21",6.7197,6.8484,6.6948,6.7562,50572166.0],["2006-12-22",6.7217,6.81,6.6948,6.7197,20377154.0],["2006-12-26",6.7159,6.7524,6.6986,6.7255,15039581.0],["2006-12-27",6.7332,6.8196,6.7255,6.8043,24353921.0],["2006-12-28",6.7812,6.8504,6.7716,6.8196,17055371.0],["2006-12-29",6.8504,6.956,6.8484,6.8677,37879375.0],["2007-01-03",6.8523,6.8734,6.6813,6.714,44611253.0],["2007-01-04",6.714,6.7697,6.5449,6.6275,58633870.0],["2007-01-05",6.6083,6.6352,6.5219,6.5238,48407823.0],["2007-01-08",6.5063,6.6251,6.4693,6.5861,53274318.0],["2007-01-09",6.5939,6.703,6.5569,6.6115,53069362.0],["2007-01-10",6.6621,6.8179,6.2219,6.629,39672733.0],["2007-01-11",6.6407,6.7244,6.5452,6.7186,32219672.0],["2007-01-12",6.74,6.8004,6.705,6.7653,26766911.0],["2007-01-16",6.8063,6.8082,6.7089,6.7459,21647003.0],["2007-01-17",6.74,6.7517,6.6835,6.7186,23709662.0],["2007-01-18",6.7498,6.9757,6.7011,6.8218,37018643.0],["2007-01-19",6.8764,6.8861,6.7926,6.8316,28688035.0],["2007-01-22",6.8647,6.9212,6.8179,6.8705,28343795.0],["2007-01-23",6.8452,6.9621,6.816,6.8881,23530658.0],["2007-01-24",7.0244,7.1978,6.9835,7.1355,45078758.0],["2007-01-25",7.266,7.3439,7.1062,7.1666,41896656.0],["2007-01-26",7.0848,7.1666,7.0127,7.0907,32339230.0],["2007-01-29",7.0809,7.1959,7.0692,7.1121,26273324.0],["2007-01-30",7.1335,7.2446,7.1238,7.2251,26212420.0],["2007-01-31",7.2231,7.379,7.2231,7.3303,37602924.0],["2007-02-01",7.3439,7.3653,7.2991,7.3536,26254258.0],["2007-02-02",7.3536,7.4374,7.3264,7.4257,27595338.0],["2007-02-05",7.3381,7.4218,7.3342,7.3614,34381102.0],["2007-02-06",7.3439,7.3945,7.2933,7.3069,30148804.0],["2007-02-07",7.2933,7.3264,7.1842,7.2387,46025947.0],["2007-02-08",7.2231,7.3049,7.1959,7.2816,21724854.0],["2007-02-09",7.303,7.3478,7.1744,7.1881,27267118.0],["2007-02-12",7.1588,7.2368,7.1472,7.1998,17659777.0],["2007-02-13",7.1881,7.2796,7.1764,7.2446,18357657.0],["2007-02-14",7.2562,7.3166,7.2231,7.2446,28644343.0],["2007-02-15",7.2679,7.2796,7.2134,7.2523,18761080.0],["2007-02-16",7.2114,7.303,7.1822,7.301,21794099.0],["2007-02-20",7.3069,7.3536,7.2757,7.2777,22511045.0],["2007-02-21",7.3049,7.3049,7.2426,7.2484,21395575.0],["2007-02-22",7.2387,7.2855,7.1861,7.2173,19571368.0],["2007-02-23",7.2036,7.2407,7.1686,7.2075,16192520.0],["2007-02-26",7.2075,7.3186,7.2036,7.3049,26627096.0],["2007-02-27",7.2699,7.3478,6.855,7.042,44826271.0],["2007-02-28",7.1491,7.1861,7.0537,7.1686,38024486.0],["2007-03-01",7.0459,7.2036,6.964,7.1511,33522091.0],["2007-03-02",7.1394,7.2056,7.0829,7.0985,27089172.0],["2007-03-05",7.0205,7.1666,6.9348,6.9582,30586121.0],["2007-03-06",7.0225,7.0478,6.9465,7.0127,30826295.0],["2007-03-07",6.9699,7.0186,6.8725,6.9017,36818586.0],["2007-03-08",7.0011,7.151,6.9738,7.1121,27303396.0],["2007-03-09",7.1861,7.1861,7.0809,7.1199,19504506.0],["2007-03-12",7.0868,7.2933,7.0809,7.2192,28931651.0],["2007-03-13",7.1549,7.301,7.1394,7.2582,37273513.0],["2007-03-14",7.2582,7.2718,7.1004,7.2484,34588176.0],["2007-03-15",7.2309,7.2465,7.1452,7.1959,23032569.0],["2007-03-16",7.229,7.2679,7.1588,7.2036,37453047.0],["2007-03-19",7.2407,7.3634,7.2329,7.3205,28239199.0],["2007-03-20",7.303,7.4101,7.2796,7.3848,22494760.0],["2007-03-21",7.3459,7.6127,7.227,7.5699,43641820.0],["2007-03-22",7.5134,7.6829,7.5114,7.6186,35442950.0],["2007-03-23",7.6614,7.6614,7.5484,7.5738,27467572.0],["2007-03-26",7.5971,7.6653,7.529,7.6575,30090548.0],["2007-03-27",7.6166,7.7647,7.6147,7.6828,37546257.0],["2007-03-28",7.6965,7.6965,7.5523,7.5874,32927748.0],["2007-03-29",7.6517,7.6595,7.5504,7.6303,22924133.0],["2007-03-30",7.6497,7.7023,7.6186,7.6809,29506002.0],["2007-04-02",7.7374,7.751,7.6088,7.6867,51698360.0],["2007-04-03",7.7335,7.7725,7.7121,7.7413,31824194.0],["2007-04-04",7.7413,7.7452,7.64,7.6419,27158815.0],["2007-04-05",7.6695,7.7583,7.6301,7.7425,19497489.0],["2007-04-09",7.778,7.8194,7.7188,7.7543,18308537.0],["2007-04-10",7.7524,7.7898,7.6912,7.778,18456428.0],["2007-04-11",7.776,7.776,7.6557,7.6774,19687880.0],["2007-04-12",7.6774,7.6774,7.5867,7.6222,22477151.0],["2007-04-13",7.64,7.6893,7.567,7.6577,20088920.0],["2007-04-16",7.7425,7.7681,7.6991,7.7405,18103582.0],["2007-04-17",7.7188,7.7386,7.6814,7.7267,20741254.0],["2007-04-18",7.7287,7.7307,7.6558,7.6834,18055123.0],["2007-04-19",7.6834,7.78,7.6735,7.7504,21985814.0],["2007-04-20",7.776,7.8667,7.776,7.8608,31229585.0],["2007-04-23",7.8746,7.914,7.7583,7.8411,31493061.0],["2007-04-24",7.8766,7.8785,7.6735,7.709,31699340.0],["2007-04-25",7.7622,7.8076,7.6853,7.7169,33525931.0],["2007-04-26",7.7642,7.78,7.6479,7.6814,35009605.0],["2007-04-27",7.6558,7.7129,7.5946,7.6183,28088528.0],["2007-04-30",7.6577,7.7859,7.5907,7.6341,32878098.0],["2007-05-01",7.6755,7.7228,7.6301,7.6577,34348135.0],["2007-05-02",7.6577,7.7307,7.6124,7.6262,32144204.0],["2007-05-03",7.6676,7.6853,7.5789,7.6695,34667484.0],["2007-05-04",7.709,7.8174,7.6538,7.7839,31485912.0],["2007-05-07",7.7878,7.8707,7.778,7.8076,20791699.0],["2007-05-08",7.7504,7.7602,7.705,7.7425,24669430.0],["2007-05-09",7.7543,7.8371,7.7248,7.7819,21568622.0],["2007-05-10",7.776,7.8076,7.6695,7.6715,22043806.0],["2007-05-11",7.7011,7.8273,7.7011,7.8056,22642783.0],["2007-05-14",7.8174,7.9081,7.8154,7.8923,29194994.0],["2007-05-15",7.9219,8.0225,7.9061,7.9633,26576520.0],["2007-05-16",7.9673,8.127,7.9633,8.1112,48028100.0],["2007-05-17",8.1072,8.1802,8.0737,8.1348,30014418.0],["2007-05-18",8.1467,8.1822,8.0599,8.1033,34867540.0],["2007-05-21",8.1033,8.1427,7.9712,7.9949,34168733.0],["2007-05-22",8.0047,8.0264,7.9298,7.9732,20470364.0],["2007-05-23",7.9968,8.0244,7.9416,7.9673,19807702.0],["2007-05-24",7.9653,8.0442,7.916,7.9692,25060407.0],["2007-05-25",7.9791,8.0777,7.9712,8.0363,18055520.0],["2007-05-29",8.0442,8.0777,7.9712,7.983,19753418.0],["2007-05-30",7.9357,8.0836,7.9318,8.0796,26926718.0],["2007-05-31",8.0836,8.1546,8.0757,8.1506,25700826.0],["2007-06-01",8.1625,8.1723,7.9318,7.9909,30306890.0],["2007-06-04",7.9949,8.0836,7.9633,8.0639,17128456.0],["2007-06-05",8.0225,8.056,7.916,7.983,23932359.0],["2007-06-06",7.9357,8.0304,7.9259,7.9613,22506676.0],["2007-06-07",7.9259,7.985,7.707,7.7918,41573070.0],["2007-06-08",7.8273,7.9436,7.7839,7.9377,31158089.0],["2007-06-11",7.9259,7.9791,7.8628,7.9101,24176505.0],["2007-06-12",7.8726,7.9081,7.6912,7.705,30760492.0],["2007-06-13",7.7662,7.8884,7.6952,7.8825,30076911.0],["2007-06-14",7.9061,8.0698,7.9061,7.9968,33643634.0],["2007-06-15",8.0678,8.0678,7.9337,7.9416,48190422.0],["2007-06-18",7.9456,8.0008,7.8864,7.8884,29568627.0],["2007-06-19",7.8864,7.9653,7.8569,7.9337,19709991.0],["2007-06-20",7.9574,8.0028,7.7878,7.7938,31342258.0],["2007-06-21",7.8273,7.8687,7.7504,7.8056,25153882.0],["2007-06-22",7.8076,7.8352,7.6301,7.6597,48939409.0],["2007-06-25",7.709,7.8608,7.6597,7.705,32041462.0],["2007-06-26",7.7484,7.8588,7.709,7.7464,31449237.0],["2007-06-27",7.7267,7.9022,7.6893,7.8825,29938023.0],["2007-06-28",7.9219,8.1822,7.9002,8.0323,35727081.0],["2007-06-29",8.0737,8.1901,8.052,8.1822,49754728.0],["2007-07-02",8.1703,8.2669,8.0974,8.2512,47622294.0],["2007-07-03",8.2413,8.2492,8.127,8.1822,19429965.0],["2007-07-05",8.1703,8.1723,8.0619,8.0757,28033317.0],["2007-07-06",8.1375,8.1734,8.0458,8.1096,25314483.0],["2007-07-09",8.1575,8.1575,8.0278,8.0757,22733477.0],["2007-07-10",8.0438,8.0578,7.8743,7.8782,36239204.0],["2007-07-11",7.8882,7.9481,7.8025,7.9401,30981468.0],["2007-07-12",7.982,8.0857,7.9161,8.0737,31908797.0],["2007-07-13",8.0797,8.1535,8.0378,8.0578,24603760.0],["2007-07-16",8.0657,8.0937,7.982,8.0199,18934921.0],["2007-07-17",7.9859,8.0139,7.9341,7.9461,26206859.0],["2007-07-18",7.9461,7.974,7.8324,7.9042,24235555.0],["2007-07-19",7.97,7.976,7.8543,7.9082,24079456.0],["2007-07-20",7.8882,7.9181,7.7705,7.7905,35880930.0],["2007-07-23",7.8743,8.0199,7.8543,7.984,40111904.0],["2007-07-24",7.8783,8.0418,7.8184,7.9142,54933422.0],["2007-07-25",7.9999,8.2971,7.958,8.0777,38883894.0],["2007-07-26",8.0298,8.2093,7.8982,7.972,63290907.0],["2007-07-27",7.9481,8.0358,7.8244,7.8264,41500912.0],["2007-07-30",7.8643,7.978,7.7446,7.9321,35276259.0],["2007-07-31",7.9361,7.9979,7.8025,7.8104,36362998.0],["2007-08-01",7.8064,8.0418,7.7586,8.0238,47151744.0],["2007-08-02",7.9919,8.1535,7.958,8.0976,27348412.0],["2007-08-03",8.0398,8.1455,7.8583,7.8683,33831510.0],["2007-08-06",7.8723,8.0538,7.8503,8.0298,31319485.0],["2007-08-07",8.0059,8.1276,7.9381,8.0697,32171082.0],["2007-08-08",8.0597,8.1136,7.8783,8.0478,35595740.0],["2007-08-09",7.9401,8.0179,7.7785,7.8284,45078096.0],["2007-08-10",7.7885,7.8364,7.617,7.7526,33599016.0],["2007-08-13",7.8184,7.8982,7.7087,7.7945,24515978.0],["2007-08-14",7.7965,7.8723,7.6309,7.6309,26830595.0],["2007-08-15",7.625,7.6968,7.3796,7.5771,37803775.0],["2007-08-16",7.4993,7.6269,7.2859,7.5631,51081906.0],["2007-08-17",7.7227,7.8025,7.5292,7.7885,47029672.0],["2007-08-20",7.9082,7.9441,7.6469,7.7087,24161279.0],["2007-08-21",7.6489,7.8384,7.613,7.7287,24335385.0],["2007-08-22",7.8344,7.954,7.6788,7.9341,25892938.0],["2007-08-23",7.8882,8.0199,7.8882,7.9979,24725568.0],["2007-08-24",8.0079,8.0657,7.97,8.0498,20510349.0],["2007-08-27",7.9959,8.0558,7.978,7.9979,16093485.0],["2007-08-28",7.9281,7.962,7.7366,7.7366,26298744.0],["2007-08-29",7.8583,8.0258,7.7985,8.0179,23882047.0],["2007-08-30",7.956,8.0179,7.8922,7.9301,19794462.0],["2007-08-31",7.9979,8.0358,7.8683,7.952,22798883.0],["2007-09-04",7.96,8.0597,7.9401,8.0338,23516623.0],["2007-09-05",7.9979,7.9979,7.8423,7.9241,28236683.0],["2007-09-06",7.9481,7.9959,7.8643,7.9261,33499716.0],["2007-09-07",7.8623,7.8763,7.7067,7.7247,29796885.0],["2007-09-10",7.8025,7.8503,7.6828,7.7346,21843087.0],["2007-09-11",7.7885,7.9461,7.7885,7.9401,26563412.0],["2007-09-12",7.9421,8.0039,7.8842,7.95,24013123.0],["2007-09-13",7.964,8.1575,7.8084,8.1315,35582103.0],["2007-09-14",8.0897,8.1216,8.0019,8.0657,24674196.0],["2007-09-17",8.0398,8.0877,7.974,7.978,33163022.0],["2007-09-18",8.0238,8.1455,7.9899,8.1435,32481030.0],["2007-09-19",8.1355,8.3629,8.1335,8.2931,48773512.0],["2007-09-20",8.319,8.4626,8.317,8.3829,38296568.0],["2007-09-21",8.4786,8.5265,8.3829,8.4826,46060371.0],["2007-09-24",8.4866,8.5524,8.4128,8.4307,41100402.0],["2007-09-25",8.4227,8.5025,8.4168,8.4906,32391395.0],["2007-09-26",8.5304,8.5663,8.5185,8.5424,25279132.0],["2007-09-27",8.5265,8.5703,8.4327,8.5424,28901861.0],["2007-09-28",8.4826,8.5364,8.3948,8.4387,32158901.0],["2007-10-01",8.4606,8.4766,8.3849,8.4227,28386825.0],["2007-10-02",8.4467,8.4666,8.4048,8.4586,21591660.0],["2007-10-03",8.3868,8.4367,8.323,8.3609,23617247.0],["2007-10-04",8.3629,8.4068,8.343,8.3749,19704430.0],["2007-10-05",8.4899,8.5201,8.4233,8.4999,20079122.0],["2007-10-08",8.4717,8.512,8.4273,8.4576,11927916.0],["2007-10-09",8.4354,8.504,8.4112,8.4677,18937966.0],["2007-10-10",8.4596,8.51,8.4112,8.4213,21532742.0],["2007-10-11",8.4717,8.5867,8.3708,8.393,27083347.0],["2007-10-12",8.4576,8.5423,8.4193,8.5302,19565410.0],["2007-10-15",8.4737,8.6129,8.4737,8.51,24938599.0],["2007-10-16",8.508,8.6169,8.4172,8.4354,33095498.0],["2007-10-17",8.5867,8.5867,8.3366,8.4576,29785896.0],["2007-10-18",8.4435,8.5423,8.4132,8.4334,27874437.0],["2007-10-19",8.4112,8.4515,8.2781,8.3446,36766818.0],["2007-10-22",8.266,8.3688,8.2337,8.3043,26736326.0],["2007-10-23",8.3709,8.502,8.3124,8.4757,36657191.0],["2007-10-24",8.4515,8.4515,8.1369,8.3809,39906022.0],["2007-10-25",8.3769,8.4253,8.1833,8.27,31291681.0],["2007-10-26",8.3325,8.3729,8.2155,8.3628,26704815.0],["2007-10-29",8.4092,8.4677,8.3366,8.4193,24277394.0],["2007-10-30",8.4051,8.4213,8.3446,8.3527,24119573.0],["2007-10-31",8.3729,8.4293,8.3002,8.4293,32640175.0],["2007-11-01",8.4011,8.4435,8.155,8.1611,31762760.0],["2007-11-02",8.2095,8.2357,8.0259,8.153,32275810.0],["2007-11-05",8.0643,8.147,8.0441,8.0764,27239446.0],["2007-11-06",8.0703,8.0985,7.9654,8.0764,27526357.0],["2007-11-07",7.9473,8.0098,7.7859,7.798,35574026.0],["2007-11-08",7.8041,7.9896,7.7819,7.9352,39192651.0],["2007-11-09",7.8141,8.0501,7.8141,7.9069,39286125.0],["2007-11-12",7.8767,7.9473,7.7879,7.796,27039125.0],["2007-11-13",7.8464,8.0622,7.8404,8.038,30531175.0],["2007-11-14",8.0784,8.0885,7.9089,7.9352,26977427.0],["2007-11-15",7.919,8.0764,7.915,7.9412,27295981.0],["2007-11-16",7.9795,8.1772,7.9311,7.9775,57061090.0],["2007-11-19",7.9654,7.9654,7.5559,7.6144,65699263.0],["2007-11-20",7.7133,7.7476,7.6023,7.6709,42477892.0],["2007-11-21",7.5923,7.685,7.5539,7.5539,23896346.0],["2007-11-23",7.5882,7.6467,7.5398,7.5902,15750701.0],["2007-11-26",7.5902,7.6528,7.3119,7.3321,40538100.0],["2007-11-27",7.3764,7.4712,7.3119,7.4087,38510261.0],["2007-11-28",7.56,7.5963,7.4773,7.564,54842993.0],["2007-11-29",7.5741,7.7153,7.564,7.6709,30700780.0],["2007-11-30",7.8182,7.8182,7.6124,7.7072,39092292.0],["2007-12-03",7.7637,7.8162,7.683,7.7214,23345298.0],["2007-12-04",7.6669,7.802,7.6286,7.6366,25645483.0],["2007-12-05",7.6447,7.7657,7.6064,7.7496,30340122.0],["2007-12-06",7.7476,7.8383,7.6447,7.8303,29824159.0],["2007-12-07",7.8303,7.9029,7.7556,7.7597,33547115.0],["2007-12-10",7.7657,7.7657,7.6205,7.6447,41991057.0],["2007-12-11",7.9957,8.2075,7.8787,7.9594,75380484.0],["2007-12-12",8.2841,8.4717,8.2216,8.4132,82410394.0],["2007-12-13",8.4092,8.4455,8.3265,8.4314,37947561.0],["2007-12-14",8.4394,8.4394,8.2821,8.2982,26404532.0],["2007-12-17",8.2781,8.2982,8.157,8.1691,31110690.0],["2007-12-18",8.2438,8.2982,8.1732,8.1893,31863384.0],["2007-12-19",8.2075,8.2216,7.9937,8.0562,33789936.0],["2007-12-20",8.1227,8.153,8.0199,8.1207,23471607.0],["2007-12-21",8.1913,8.4051,8.149,8.3668,52358904.0],["2007-12-24",8.3749,8.4112,8.2962,8.3708,10147268.0],["2007-12-26",8.3668,8.5685,8.2902,8.5322,27227133.0],["2007-12-27",8.5221,8.5726,8.4495,8.4757,24640567.0],["2007-12-28",8.5221,8.6311,8.4798,8.5605,27189532.0],["2007-12-31",8.5504,8.5504,8.3608,8.383,20194178.0],["2008-01-02",8.3729,8.4556,8.2196,8.27,26868991.0],["2008-01-03",8.3124,8.4172,8.27,8.3487,24634609.0],["2008-01-04",8.276,8.4253,8.2377,8.2478,27351457.0],["2008-01-07",8.2821,8.4596,8.266,8.3567,35447982.0],["2008-01-08",8.4322,8.5507,7.5884,8.0011,96360720.0],["2008-01-09",8.0093,8.0195,7.7478,7.9684,74335053.0],["2008-01-10",7.9112,8.1053,7.7989,8.0502,47312213.0],["2008-01-11",7.9603,7.9827,7.7396,7.805,39484328.0],["2008-01-14",7.852,7.9235,7.8111,7.8683,28799251.0],["2008-01-15",7.7457,7.7846,7.6538,7.6885,38172641.0],["2008-01-16",7.6824,7.9378,7.6722,7.7376,47949322.0],["2008-01-17",7.7641,7.8193,7.5802,7.6211,39989964.0],["2008-01-18",7.6415,7.7233,7.2349,7.378,64356595.0],["2008-01-22",7.0184,7.3657,6.8651,7.3473,66336769.0],["2008-01-23",7.2206,7.5639,6.8079,7.4965,76524022.0],["2008-01-24",7.4699,7.6088,7.1512,7.3044,59372132.0],["2008-01-25",7.3596,7.4066,7.1777,7.2043,54177948.0],["2008-01-28",7.2022,7.4495,7.0817,7.4372,52994556.0],["2008-01-29",7.4985,7.7539,7.4903,7.7416,43894042.0],["2008-01-30",7.7212,7.7948,7.5802,7.6313,34712897.0],["2008-01-31",7.521,7.8642,7.4719,7.8642,50640352.0],["2008-02-01",7.8826,7.9071,7.7519,7.8213,37395321.0],["2008-02-04",7.8234,7.8663,7.7519,7.7968,27687223.0],["2008-02-05",7.7478,7.7682,7.4862,7.5046,41224064.0],["2008-02-06",7.5721,7.5843,7.4188,7.4372,30728319.0],["2008-02-07",7.3963,7.5864,7.3555,7.5598,36746428.0],["2008-02-08",7.5332,7.5598,7.3555,7.4311,36829046.0],["2008-02-11",7.4433,7.5598,7.3105,7.5332,32946813.0],["2008-02-12",7.5108,7.7233,7.5108,7.664,34747321.0],["2008-02-13",7.7069,7.9317,7.664,7.901,47657115.0],["2008-02-14",7.9174,7.9317,7.6742,7.7314,33418025.0],["2008-02-15",7.7151,7.76,7.664,7.7396,30312186.0],["2008-02-19",7.8132,7.8132,7.2942,7.333,72829930.0],["2008-02-20",7.0919,7.1593,6.7323,7.0204,172969346.0],["2008-02-21",7.1512,7.1757,6.9918,7.0429,56371418.0],["2008-02-22",7.0592,7.1614,6.9121,7.1471,52689242.0],["2008-02-25",7.1001,7.2635,7.0613,7.2533,32104352.0],["2008-02-26",7.2247,7.2921,7.145,7.2676,33934385.0],["2008-02-27",7.2084,7.3167,7.1716,7.192,34915734.0],["2008-02-28",7.0633,7.4699,6.8651,7.3473,52691493.0],["2008-02-29",7.2778,7.2901,7.1164,7.1164,44711877.0],["2008-03-03",7.1001,7.2145,7.0715,7.1634,28911791.0],["2008-03-04",7.1001,7.1512,6.9979,7.1246,29419677.0],["2008-03-05",7.19,7.2819,7.1185,7.2431,28765754.0],["2008-03-06",7.1941,7.2717,7.1185,7.1553,27874304.0],["2008-03-07",7.0878,7.2554,7.0694,7.1532,33284036.0],["2008-03-10",7.1634,7.2022,7.0,7.0797,29748824.0],["2008-03-11",7.2043,7.4004,7.1573,7.3739,41435242.0],["2008-03-12",7.3555,7.3963,7.1941,7.2165,33380291.0],["2008-03-13",7.1042,7.3351,7.0797,7.2533,32958994.0],["2008-03-14",7.2942,7.3167,7.0797,7.1573,34802796.0],["2008-03-17",7.002,7.4025,7.002,7.3126,49941942.0],["2008-03-18",7.3902,7.5741,7.3289,7.5741,46004101.0],["2008-03-19",7.4944,7.6231,7.3596,7.3657,41809934.0],["2008-03-20",7.4045,7.5598,7.2022,7.5292,44055570.0],["2008-03-24",7.5455,7.8172,7.5394,7.7703,28205702.0],["2008-03-25",7.758,7.8213,7.6456,7.7641,32474940.0],["2008-03-26",7.7151,7.7948,7.6293,7.7151,38785388.0],["2008-03-27",7.7478,7.805,7.6824,7.6947,21395443.0],["2008-03-28",7.7171,7.8438,7.6742,7.6947,22896859.0],["2008-03-31",7.7049,7.9153,7.7008,7.8254,38834906.0],["2008-04-01",7.9071,8.0849,7.9031,8.0665,31139686.0],["2008-04-02",8.091,8.0931,7.8663,7.9112,30374678.0],["2008-04-03",7.8663,8.0216,7.8315,7.9705,24665193.0],["2008-04-04",7.9664,7.9664,7.8254,7.8622,28563579.0],["2008-04-07",7.9357,8.0175,7.8765,7.9705,24696042.0],["2008-04-08",8.0077,8.076,7.8855,8.0367,26375272.0],["2008-04-09",8.0243,8.0698,7.8171,7.9103,28215102.0],["2008-04-10",7.8958,7.9932,7.8731,7.9124,23830941.0],["2008-04-11",7.8337,7.902,7.7073,7.726,24241381.0],["2008-04-14",7.7073,7.8275,7.668,7.7053,22496614.0],["2008-04-15",7.7281,7.8151,7.6866,7.7322,20632951.0],["2008-04-16",7.7819,7.8482,7.6846,7.7902,34188725.0],["2008-04-17",7.7529,7.871,7.7239,7.7819,24562716.0],["2008-04-18",7.8441,7.8917,7.755,7.7695,33610402.0],["2008-04-21",7.7591,7.8461,7.6804,7.7861,33138396.0],["2008-04-22",7.8523,7.8793,7.6701,7.8316,35199599.0],["2008-04-23",7.8523,8.074,7.8441,7.9808,36434494.0],["2008-04-24",7.9828,8.0823,7.929,8.0056,25597157.0],["2008-04-25",8.0305,8.076,7.902,7.9911,21386440.0],["2008-04-28",7.9953,8.0678,7.9145,7.9331,34996100.0],["2008-04-29",7.9393,8.0346,7.8917,7.9932,20353058.0],["2008-04-30",7.9932,8.1568,7.9849,8.018,31032044.0],["2008-05-01",8.1382,8.2873,8.1175,8.2728,32321091.0],["2008-05-02",8.2894,8.3329,8.1879,8.3122,28848371.0],["2008-05-05",8.2977,8.306,8.161,8.2542,23980023.0],["2008-05-06",8.19,8.2397,8.0864,8.1941,32202990.0],["2008-05-07",8.1237,8.1755,8.0201,8.0408,32703594.0],["2008-05-08",8.0553,8.1423,7.9849,8.0491,26637291.0],["2008-05-09",7.987,8.0491,7.9331,7.9932,20250712.0],["2008-05-12",7.9973,8.132,7.9849,8.1009,19695559.0],["2008-05-13",8.105,8.2065,8.0988,8.132,17313021.0],["2008-05-14",8.1527,8.335,8.132,8.2045,32110840.0],["2008-05-15",8.2252,8.2811,8.1465,8.2562,27978768.0],["2008-05-16",8.2542,8.3308,8.2127,8.2997,33449271.0],["2008-05-19",8.306,8.4302,8.25,8.3909,26341907.0],["2008-05-20",8.3391,8.3722,8.1299,8.1547,32488312.0],["2008-05-21",8.1568,8.19,8.018,8.0553,24065289.0],["2008-05-22",8.0512,8.1672,8.0118,8.1154,21637073.0],["2008-05-23",8.0864,8.1527,7.9435,7.9808,19330532.0],["2008-05-27",7.9994,8.1175,7.9352,8.0429,22762340.0],["2008-05-28",8.103,8.19,8.0802,8.1837,29254442.0],["2008-05-29",8.1527,8.3971,8.134,8.3267,32337906.0],["2008-05-30",8.337,8.337,8.2438,8.2645,34015281.0],["2008-06-02",8.2169,8.2666,8.076,8.1506,26015673.0],["2008-06-03",8.163,8.1796,7.9787,8.0325,32059998.0],["2008-06-04",7.9808,8.0243,7.8979,7.9745,29121380.0],["2008-06-05",7.9953,8.2148,7.9849,8.1734,29828661.0],["2008-06-06",8.1257,8.1465,7.8979,7.9145,35726419.0],["2008-06-09",7.9559,8.0284,7.6514,7.7798,41603920.0],["2008-06-10",7.6638,7.7902,7.5706,7.7094,45022620.0],["2008-06-11",7.6866,7.7032,7.4422,7.4857,46978036.0],["2008-06-12",7.5334,7.6121,7.4671,7.5375,33002554.0],["2008-06-13",7.5727,7.6224,7.4629,7.5976,27260763.0],["2008-06-16",7.4464,7.5271,7.3801,7.4919,35864777.0],["2008-06-17",7.5147,7.5209,7.3822,7.3925,26771942.0],["2008-06-18",7.3594,7.3759,7.2848,7.3014,31676435.0],["2008-06-19",7.2952,7.3573,7.204,7.2807,36175652.0],["2008-06-20",7.2786,7.3718,7.1274,7.1315,57441740.0],["2008-06-23",7.1481,7.1874,7.0942,7.1212,37677730.0],["2008-06-24",7.0818,7.1771,7.028,7.0984,33039361.0],["2008-06-25",7.2268,7.3014,7.1253,7.1398,47357494.0],["2008-06-26",7.204,7.204,6.9327,6.9327,48514140.0],["2008-06-27",6.9389,6.941,6.7856,6.7856,58425207.0],["2008-06-30",6.7835,7.0093,6.7587,6.9782,44297598.0],["2008-07-01",6.9202,6.9575,6.825,6.8975,44945828.0],["2008-07-02",6.9327,6.941,6.8022,6.8125,35188478.0],["2008-07-03",6.825,6.8333,6.6551,6.7483,29696790.0],["2008-07-07",6.7711,6.8767,6.6572,6.769,34375409.0],["2008-07-08",6.8153,6.9542,6.79,6.9395,37776103.0],["2008-07-09",6.9584,7.0006,6.7584,6.7626,27377804.0],["2008-07-10",6.8637,6.9416,6.8342,6.8995,36769466.0],["2008-07-11",6.8426,6.9374,6.79,6.8595,36617736.0],["2008-07-14",6.929,6.9437,6.7795,6.8153,26333168.0],["2008-07-15",6.67,6.8426,6.6342,6.7268,36175520.0],["2008-07-16",6.7626,6.8321,6.6489,6.7205,41235980.0],["2008-07-17",6.7563,6.7669,6.5984,6.6847,43017687.0],["2008-07-18",6.7374,6.7626,6.6258,6.7626,37646484.0],["2008-07-21",6.7795,6.8321,6.6763,6.7016,24796004.0],["2008-07-22",6.6447,6.7058,6.5626,6.6995,42946720.0],["2008-07-23",6.9037,7.0658,6.7711,6.9606,54580708.0],["2008-07-24",6.91,6.91,6.6447,6.6742,45581083.0],["2008-07-25",6.7163,6.7542,6.5879,6.611,27984329.0],["2008-07-28",6.63,6.6321,6.4426,6.4489,36507446.0],["2008-07-29",6.4595,6.5479,6.4342,6.4637,38198592.0],["2008-07-30",6.51,6.5458,6.4279,6.5079,31400911.0],["2008-07-31",6.4953,6.67,6.4784,6.4868,56340437.0],["2008-08-01",6.5289,6.6679,6.3542,6.4089,47764094.0],["2008-08-04",6.4152,6.4321,6.2573,6.3521,31201384.0],["2008-08-05",6.39,6.5584,6.3437,6.5374,35958251.0],["2008-08-06",6.5058,6.6089,6.411,6.4995,33039626.0],["2008-08-07",6.4405,6.5184,6.35,6.3816,41129133.0],["2008-08-08",6.4047,6.5605,6.3837,6.5205,48641112.0],["2008-08-11",6.5205,6.7121,6.5184,6.7037,35465458.0],["2008-08-12",6.7247,6.7269,6.6321,6.6637,31203370.0],["2008-08-13",6.6363,6.6553,6.4931,6.59,29115952.0],["2008-08-14",6.5584,6.6279,6.4489,6.5521,32672745.0],["2008-08-15",6.5647,6.7205,6.5605,6.6658,29060741.0],["2008-08-18",6.689,6.7753,6.571,6.611,24495589.0],["2008-08-19",6.5837,6.5942,6.4447,6.4847,23392962.0],["2008-08-20",6.5184,6.5289,6.3984,6.4616,27762691.0],["2008-08-21",6.4131,6.4974,6.3837,6.4763,20913242.0],["2008-08-22",6.5058,6.6258,6.4763,6.5626,23926136.0],["2008-08-25",6.5331,6.5416,6.4026,6.4258,21112901.0],["2008-08-26",6.4216,6.4658,6.3689,6.4468,25467140.0],["2008-08-27",6.4658,6.6068,6.4216,6.5689,25053125.0],["2008-08-28",6.611,6.8216,6.611,6.7858,36885978.0],["2008-08-29",6.7395,6.9079,6.7353,6.7353,41477213.0],["2008-09-02",6.849,6.9795,6.7542,6.79,38767779.0],["2008-09-03",6.7626,6.8805,6.7584,6.8258,25864472.0],["2008-09-04",6.79,6.8637,6.6363,6.6489,39631424.0],["2008-09-05",6.6026,6.6826,6.531,6.6321,30260417.0],["2008-09-08",6.7647,6.8805,6.6447,6.8532,39227604.0],["2008-09-09",6.8153,6.969,6.7921,6.8532,52445891.0],["2008-09-10",6.8405,6.8405,6.63,6.6426,40125541.0],["2008-09-11",6.5795,6.6553,6.4531,6.6447,36762449.0],["2008-09-12",6.6068,6.6468,6.4616,6.6405,30948632.0],["2008-09-15",6.47,6.5521,6.3079,6.3079,47788191.0],["2008-09-16",6.2258,6.3773,6.1226,6.291,56462774.0],["2008-09-17",6.1921,6.2405,5.9478,6.0636,71190421.0],["2008-09-18",6.0805,6.2489,5.792,6.1226,73322458.0],["2008-09-19",6.4552,6.5647,6.1584,6.4068,58498557.0],["2008-09-22",6.4131,6.4216,6.0847,6.15,36419003.0],["2008-09-23",6.1668,6.3016,6.0321,6.0531,35471284.0],["2008-09-24",6.1079,6.1415,5.9521,6.1015,31216080.0],["2008-09-25",6.1563,6.4321,6.1184,6.331,43386024.0],["2008-09-26",6.2321,6.3373,6.1921,6.3163,32617667.0],["2008-09-29",6.2384,6.3163,5.8026,5.8426,56064912.0],["2008-09-30",5.9689,6.11,5.8784,5.8784,60833431.0],["2008-10-01",5.9268,5.9984,5.6952,5.9142,49931482.0],["2008-10-02",5.9373,6.0194,5.8215,5.8889,43042048.0],["2008-10-03",5.9478,6.1836,5.8657,5.9205,56237827.0],["2008-10-06",5.7857,5.8573,5.4741,5.6552,70641490.0],["2008-10-07",5.7689,5.8531,5.4152,5.4194,57608829.0],["2008-10-08",5.3784,5.6171,5.1484,5.3161,86984946.0],["2008-10-09",5.3355,5.4214,4.841,4.9442,79260730.0],["2008-10-10",4.7593,5.3355,4.4928,4.8195,106080204.0],["2008-10-13",5.0023,5.6171,4.9464,5.6042,67802437.0],["2008-10-14",5.9245,6.1287,5.5999,5.7353,65749046.0],["2008-10-15",5.5891,5.6149,5.2817,5.2925,63239404.0],["2008-10-16",5.3548,5.5354,5.1398,5.473,67783372.0],["2008-10-17",5.3527,5.7503,5.2667,5.4365,56262850.0],["2008-10-20",5.5203,5.8213,5.4365,5.8019,46544161.0],["2008-10-21",5.7568,5.8406,5.4644,5.5311,43610044.0],["2008-10-22",5.3741,5.4494,4.9442,5.1119,63860095.0],["2008-10-23",5.1291,5.5461,5.1269,5.43,72686144.0],["2008-10-24",4.97,5.5074,4.9679,5.3054,61552760.0],["2008-10-27",5.286,5.4816,5.1592,5.243,45181500.0],["2008-10-28",5.3935,5.9825,5.3569,5.9352,67624492.0],["2008-10-29",5.918,6.019,5.6644,5.7826,61982663.0],["2008-10-30",5.9739,6.019,5.6858,5.8256,41980730.0],["2008-10-31",5.7912,6.0835,5.7546,5.7546,57706937.0],["2008-11-03",5.7761,6.0642,5.7718,5.9782,34363626.0],["2008-11-04",6.1373,6.4296,6.1115,6.2942,52224783.0],["2008-11-05",6.191,6.2125,5.8041,5.8363,45010174.0],["2008-11-06",5.7869,5.9309,5.5311,5.587,47067803.0],["2008-11-07",5.6364,5.8471,5.6364,5.8041,38001051.0],["2008-11-10",5.9718,6.0405,5.7976,5.9051,32585758.0],["2008-11-11",5.8643,6.0405,5.7847,5.875,35242762.0],["2008-11-12",5.7783,5.8578,5.5891,5.6278,37803378.0],["2008-11-13",5.6149,6.1781,5.5354,6.1631,60531162.0],["2008-11-14",6.0233,6.2319,5.7116,5.9438,51582908.0],["2008-11-17",5.8729,5.918,5.6772,5.7546,42321925.0],["2008-11-18",5.7073,5.8621,5.4816,5.7116,60278940.0],["2008-11-19",5.6966,5.7804,5.3978,5.4236,46951556.0],["2008-11-20",5.3548,5.7353,5.1914,5.2688,75617877.0],["2008-11-21",5.3849,5.4494,5.013,5.415,76601212.0],["2008-11-24",5.5397,5.9653,5.5354,5.7912,72801596.0],["2008-11-25",5.9395,5.9976,5.4988,5.8664,57180250.0],["2008-11-26",5.7267,6.1631,5.673,6.1029,52247688.0],["2008-11-28",6.0599,6.1738,6.0405,6.1394,21242786.0],["2008-12-01",6.019,6.0341,5.7826,5.7955,48845935.0],["2008-12-02",5.8772,6.0728,5.8471,6.0276,48947618.0],["2008-12-03",5.8922,6.3135,5.8686,6.2512,56509644.0],["2008-12-04",6.0814,6.3716,5.9438,6.0556,59557492.0],["2008-12-05",5.9395,6.1996,5.7976,6.0513,67790786.0],["2008-12-08",6.2125,6.5887,6.1996,6.4447,60746312.0],["2008-12-09",6.4124,6.4877,6.1824,6.2684,52378234.0],["2008-12-10",6.3114,6.3802,5.9395,6.0362,58920780.0],["2008-12-11",5.9438,6.1287,5.9137,6.0061,51555236.0],["2008-12-12",5.8944,6.1201,5.8643,6.0577,43438586.0],["2008-12-15",5.9438,6.0061,5.7116,5.832,56403724.0],["2008-12-16",5.8578,6.105,5.817,6.0685,59227286.0],["2008-12-17",6.0212,6.1695,5.9202,6.0448,40246687.0],["2008-12-18",6.105,6.2018,5.9116,5.9589,43926745.0],["2008-12-19",6.019,6.1179,5.9116,6.0448,64421471.0],["2008-12-22",6.0491,6.1588,5.918,6.047,32508437.0],["2008-12-23",6.0771,6.1373,5.9352,5.9589,28572979.0],["2008-12-24",5.9718,6.0341,5.9546,5.9825,9031534.0],["2008-12-26",6.0147,6.047,5.9718,6.0061,10850312.0],["2008-12-29",6.0233,6.0362,5.8729,5.989,22643048.0],["2008-12-30",5.9975,6.0685,5.9051,6.0685,27294128.0],["2008-12-31",6.0599,6.2082,5.9868,6.1265,27492463.0],["2009-01-02",6.1781,6.3329,6.1115,6.3243,28968855.0],["2009-01-05",6.191,6.2104,6.0319,6.1115,42917063.0],["2009-01-06",6.1287,6.1695,6.019,6.0835,38059836.0],["2009-01-07",6.06,6.06,5.9176,5.9636,40425295.0],["2009-01-08",5.9001,5.9943,5.8781,5.957,28374909.0],["2009-01-09",5.9527,6.014,5.8277,5.8475,40966678.0],["2009-01-12",5.8584,5.9066,5.6371,5.6853,45414656.0],["2009-01-13",5.6721,5.705,5.5472,5.6962,41833104.0],["2009-01-14",5.6129,5.6436,5.4814,5.5691,46823790.0],["2009-01-15",5.5406,5.5538,5.2382,5.5055,57215866.0],["2009-01-16",5.6699,5.6875,5.4529,5.5297,44140306.0],["2009-01-20",5.5187,5.6436,5.4529,5.4836,45425910.0],["2009-01-21",5.5275,5.6568,5.5055,5.6524,50357810.0],["2009-01-22",5.5187,5.6765,5.4727,5.591,39944286.0],["2009-01-23",5.4946,5.7686,5.4266,5.7247,45169054.0],["2009-01-26",5.6787,5.9417,5.6787,5.8803,47786205.0],["2009-01-27",5.7028,5.7992,5.6327,5.6831,45933002.0],["2009-01-28",5.534,5.7817,5.4288,5.6787,74461098.0],["2009-01-29",5.5976,5.5976,5.3324,5.4157,58885032.0],["2009-01-30",5.4288,5.4683,5.3149,5.396,50411697.0],["2009-02-02",5.4727,5.5757,5.3653,5.5143,35807977.0],["2009-02-03",5.5757,5.6108,5.431,5.5603,41609480.0],["2009-02-04",5.5932,5.6853,5.3477,5.4047,47171737.0],["2009-02-05",5.385,5.5866,5.3499,5.5121,39370861.0],["2009-02-06",5.5187,5.7817,5.5143,5.716,40836264.0],["2009-02-09",5.7247,5.7488,5.6327,5.6743,29465752.0],["2009-02-10",5.6327,5.6962,5.3477,5.3828,50484385.0],["2009-02-11",5.4529,5.4529,5.293,5.3565,34614656.0],["2009-02-12",5.2973,5.3499,5.1549,5.3236,53648877.0],["2009-02-13",5.328,5.4245,5.293,5.3017,31137302.0],["2009-02-17",5.1768,5.2272,5.0387,5.0891,50460288.0],["2009-02-18",5.1176,5.1286,4.9861,5.0321,37765511.0],["2009-02-19",5.0979,5.179,5.065,5.0826,37104570.0],["2009-02-20",5.0694,5.2469,5.019,5.168,52848652.0],["2009-02-23",5.2162,5.2491,4.9379,4.9708,48201544.0],["2009-02-24",4.973,5.1308,4.8875,5.0957,52269931.0],["2009-02-25",5.1417,5.2864,5.0738,5.1965,81088115.0],["2009-02-26",5.271,5.3499,5.2228,5.2798,55265878.0],["2009-02-27",5.1373,5.2908,5.1132,5.2097,49936911.0],["2009-03-02",4.9971,5.2228,4.699,5.0497,57649740.0],["2009-03-03",5.0738,5.2338,4.8941,4.9686,63768342.0],["2009-03-04",5.0562,5.1352,4.9423,5.0409,49385994.0],["2009-03-05",4.9445,5.1417,4.8612,4.9445,64371026.0],["2009-03-06",4.9905,5.1308,4.7823,4.9489,63394709.0],["2009-03-09",4.8415,4.9927,4.7385,4.7604,51163729.0],["2009-03-10",4.8437,5.0606,4.8064,5.0453,58785865.0],["2009-03-11",5.0935,5.1812,5.03,5.1176,44860562.0],["2009-03-12",5.1483,5.3543,5.1023,5.3368,52899758.0],["2009-03-13",5.3982,5.4245,5.2294,5.3193,36811437.0],["2009-03-16",5.3697,5.4508,5.3368,5.339,38646898.0],["2009-03-17",5.3324,5.5845,5.2732,5.5603,49908445.0],["2009-03-18",5.534,5.7532,5.5034,5.6327,49461065.0],["2009-03-19",5.7094,5.7181,5.5209,5.6107,43675450.0],["2009-03-20",5.6634,5.7269,5.5297,5.5516,61531973.0],["2009-03-23",5.6853,5.9088,5.6349,5.9001,57799220.0],["2009-03-24",5.8365,5.8847,5.7423,5.7707,36296401.0],["2009-03-25",5.8014,5.8277,5.6195,5.7379,51701273.0],["2009-03-26",5.7817,5.8233,5.6108,5.7751,46818626.0],["2009-03-27",5.6853,5.7642,5.6546,5.6984,29315214.0],["2009-03-30",5.5866,5.6305,5.4529,5.5143,39880601.0],["2009-03-31",5.5757,5.6086,5.5012,5.5231,48155601.0],["2009-04-01",5.4288,5.7181,5.4288,5.6809,37849453.0],["2009-04-02",5.808,5.9373,5.7028,5.8168,45533287.0],["2009-04-03",5.8562,5.911,5.8146,5.8803,33625893.0],["2009-04-06",5.7861,5.8409,5.7094,5.8277,35297046.0],["2009-04-07",5.7657,5.7814,5.6583,5.712,33949214.0],["2009-04-08",5.6829,5.7657,5.6158,5.6807,32595953.0],["2009-04-09",5.7501,5.8843,5.7411,5.8396,37223863.0],["2009-04-13",5.8015,5.8686,5.7232,5.8217,26563015.0],["2009-04-14",5.7724,5.7724,5.6449,5.6561,38342378.0],["2009-04-15",5.6673,5.7433,5.6494,5.6941,35595078.0],["2009-04-16",5.7389,5.8821,5.6829,5.8149,42628563.0],["2009-04-17",5.8798,5.9246,5.7791,5.806,51329494.0],["2009-04-20",5.7389,5.806,5.6248,5.6583,36271377.0],["2009-04-21",5.6382,5.6896,5.589,5.6561,41787558.0],["2009-04-22",5.7724,5.9134,5.6964,5.759,66472214.0],["2009-04-23",5.8172,5.8217,5.6471,5.7053,41620734.0],["2009-04-24",5.7187,5.7635,5.5934,5.6292,37271924.0],["2009-04-27",5.6382,5.6919,5.5711,5.6628,36317188.0],["2009-04-28",5.6382,5.8127,5.5934,5.7389,34547662.0],["2009-04-29",5.7948,5.8373,5.6717,5.7098,44244373.0],["2009-04-30",5.7791,5.806,5.6695,5.7322,42967507.0],["2009-05-01",5.7903,5.8194,5.6964,5.8194,29234582.0],["2009-05-04",5.8418,5.9805,5.8418,5.9716,36095020.0],["2009-05-05",5.9313,5.985,5.8955,5.929,25539695.0],["2009-05-06",5.9604,5.9917,5.8776,5.9716,32761850.0],["2009-05-07",5.8619,5.9111,5.6673,5.6941,70440640.0],["2009-05-08",5.7501,5.7791,5.6069,5.6494,55090184.0],["2009-05-11",5.6427,5.7344,5.6091,5.674,33911744.0],["2009-05-12",5.7031,5.7948,5.6628,5.7568,30821396.0],["2009-05-13",5.6829,5.759,5.6203,5.6471,30013094.0],["2009-05-14",5.6874,5.6874,5.5711,5.589,40576231.0],["2009-05-15",5.6136,5.6404,5.5084,5.5666,35081631.0],["2009-05-18",5.5979,5.6292,5.4726,5.5017,48682686.0],["2009-05-19",5.5375,5.5576,5.5107,5.5196,32986930.0],["2009-05-20",5.5621,5.5621,5.3898,5.3988,50155768.0],["2009-05-21",5.3652,5.4256,5.2466,5.2959,40938477.0],["2009-05-22",5.278,5.354,5.231,5.2981,31154647.0],["2009-05-26",5.325,5.4972,5.2824,5.4838,43039930.0],["2009-05-27",5.4681,5.5375,5.363,5.3854,34252542.0],["2009-05-28",5.4189,5.5554,5.3719,5.5107,34983125.0],["2009-05-29",5.533,5.5465,5.4234,5.5465,33409419.0],["2009-06-01",5.5867,5.6181,5.495,5.5129,36994943.0],["2009-06-02",5.5286,5.589,5.4972,5.5576,38823520.0],["2009-06-03",5.5196,5.58,5.4323,5.4726,45551955.0],["2009-06-04",5.5129,5.542,5.4234,5.4502,43662872.0],["2009-06-05",5.5039,5.5375,5.4681,5.495,34113257.0],["2009-06-08",5.4189,5.4972,5.3764,5.4592,39224559.0],["2009-06-09",5.4681,5.4995,5.3966,5.4167,40186842.0],["2009-06-10",5.4413,5.4681,5.401,5.4323,44236164.0],["2009-06-11",5.4502,5.5934,5.4368,5.5465,47130825.0],["2009-06-12",5.5151,5.6046,5.5017,5.5957,35800695.0],["2009-06-15",5.5442,5.5755,5.448,5.5107,42327088.0],["2009-06-16",5.4502,5.4928,5.3898,5.4189,40417351.0],["2009-06-17",5.4279,5.4681,5.3921,5.401,37145879.0],["2009-06-18",5.3988,5.4502,5.3652,5.3988,37992974.0],["2009-06-19",5.4391,5.4525,5.3272,5.3787,56159181.0],["2009-06-22",5.3518,5.4212,5.3317,5.4033,52724196.0],["2009-06-23",5.4212,5.5442,5.3921,5.5174,55426744.0],["2009-06-24",5.5554,5.589,5.486,5.5151,36014389.0],["2009-06-25",5.4816,5.5957,5.4771,5.5599,41966563.0],["2009-06-26",5.542,5.5711,5.5062,5.5532,26323768.0],["2009-06-29",5.5688,5.6539,5.5576,5.6427,30290472.0],["2009-06-30",5.6248,5.6315,5.5151,5.5576,37656678.0],["2009-07-01",5.58,5.6382,5.5599,5.6091,29815156.0],["2009-07-02",5.5912,5.5912,5.4749,5.5017,35752899.0],["2009-07-06",5.4928,5.5688,5.4704,5.5487,33849649.0],["2009-07-07",5.5621,5.5621,5.4256,5.4435,31462742.0],["2009-07-08",5.5266,5.5289,5.3389,5.387,45130394.0],["2009-07-09",5.4144,5.4213,5.3389,5.3504,33712747.0],["2009-07-10",5.3389,5.3778,5.3069,5.3641,28892460.0],["2009-07-13",5.3847,5.4533,5.3229,5.4396,34067447.0],["2009-07-14",5.4236,5.4488,5.3252,5.3664,35882783.0],["2009-07-15",5.3984,5.4922,5.3916,5.4854,34004424.0],["2009-07-16",5.4694,5.4877,5.4121,5.4259,40098532.0],["2009-07-17",5.4511,5.49,5.4053,5.4877,34308415.0],["2009-07-20",5.522,5.5975,5.4922,5.5884,31915152.0],["2009-07-21",5.6204,5.6685,5.5815,5.6227,31964935.0],["2009-07-22",5.6501,5.7188,5.6112,5.6845,40929209.0],["2009-07-23",5.728,5.9385,5.7234,5.8309,72863295.0],["2009-07-24",5.7829,5.8607,5.7783,5.8241,34049573.0],["2009-07-27",5.8698,5.895,5.8035,5.8881,34756059.0],["2009-07-28",5.863,5.9042,5.8103,5.8401,32513998.0],["2009-07-29",5.8264,5.9431,5.8126,5.9385,35851669.0],["2009-07-30",5.9957,6.0872,5.9728,6.0277,41579558.0],["2009-07-31",6.0277,6.0415,5.9202,6.0026,36250061.0],["2009-08-03",6.1101,6.1559,5.9225,6.0026,45264780.0],["2009-08-04",6.0277,6.0552,5.9545,6.0117,26298744.0],["2009-08-05",6.0346,6.0392,5.8584,5.8881,56902607.0],["2009-08-06",5.8927,5.9179,5.8172,5.847,34113654.0],["2009-08-07",5.8973,5.9156,5.8561,5.863,26123182.0],["2009-08-10",5.8859,5.8859,5.8195,5.8538,20759923.0],["2009-08-11",5.8378,5.8698,5.7943,5.8035,21772518.0],["2009-08-12",5.8103,5.9316,5.7897,5.8698,27852723.0],["2009-08-13",5.879,5.879,5.7783,5.8309,28128645.0],["2009-08-14",5.8332,5.8538,5.7485,5.8241,24873723.0],["2009-08-17",5.7875,5.8103,5.7211,5.7257,28206099.0],["2009-08-18",5.7463,5.7737,5.7142,5.744,22484565.0],["2009-08-19",5.7005,5.8309,5.7005,5.808,26321252.0],["2009-08-20",5.8149,5.8538,5.7806,5.8447,18113644.0],["2009-08-21",5.9225,5.9774,5.8584,5.9499,40819185.0],["2009-08-24",5.9911,6.014,5.9499,5.982,23821673.0],["2009-08-25",6.0369,6.0529,5.998,6.0186,33729694.0],["2009-08-26",6.0163,6.1147,5.9957,6.0666,35341664.0],["2009-08-27",6.1033,6.1033,5.9957,6.046,26879716.0],["2009-08-28",6.0758,6.0781,5.9637,5.998,29211147.0],["2009-08-31",5.9476,6.0071,5.9248,5.9614,32792170.0],["2009-09-01",5.9385,5.9705,5.7783,5.8035,42250429.0],["2009-09-02",5.8195,5.8492,5.7508,5.8058,38773340.0],["2009-09-03",5.8286,5.8286,5.7234,5.7554,36452765.0],["2009-09-04",5.7623,5.8561,5.7577,5.8378,22137015.0],["2009-09-08",5.9248,5.9362,5.8744,5.8927,28261177.0],["2009-09-09",5.9156,5.9614,5.8996,5.9362,25423051.0],["2009-09-10",5.9637,6.0781,5.9179,6.0781,46393754.0],["2009-09-11",6.0415,6.1124,6.0346,6.101,31170005.0],["2009-09-14",6.0552,6.0987,6.0346,6.0712,35226609.0],["2009-09-15",6.0621,6.1216,6.0232,6.1101,25520630.0],["2009-09-16",6.1353,6.1444,6.0163,6.0735,33981122.0],["2009-09-17",6.0644,6.117,5.982,6.0346,33292642.0],["2009-09-18",6.0689,6.2154,6.0323,6.1902,65535882.0],["2009-09-21",6.1513,6.1673,6.101,6.149,30921755.0],["2009-09-22",6.1673,6.1788,6.0621,6.0644,36661030.0],["2009-09-23",6.1856,6.3367,6.1353,6.2085,70518623.0],["2009-09-24",6.2566,6.2932,6.1582,6.1856,38050701.0],["2009-09-25",6.1765,6.2131,6.1513,6.1696,31137832.0],["2009-09-28",6.2108,6.3161,6.2017,6.2772,30951148.0],["2009-09-29",6.2566,6.2634,6.1856,6.2245,42230701.0],["2009-09-30",6.2566,6.2634,6.1559,6.1811,50914155.0],["2009-10-01",6.1788,6.1971,6.0689,6.0895,41310521.0],["2009-10-02",6.0758,6.1216,6.0529,6.0689,32802232.0],["2009-10-05",6.1124,6.1536,6.0644,6.1238,30497281.0],["2009-10-06",6.1673,6.2223,6.149,6.2131,34137222.0],["2009-10-07",6.2698,6.2698,6.1063,6.1134,53441406.0],["2009-10-08",6.1577,6.1741,6.0433,6.0573,58545824.0],["2009-10-09",6.076,6.0923,5.9802,5.9919,43882126.0],["2009-10-12",6.0106,6.0316,5.9616,5.9779,34488214.0],["2009-10-13",5.9779,6.0783,5.9406,6.048,42773276.0],["2009-10-14",6.1227,6.1297,6.0199,6.0316,43235750.0],["2009-10-15",6.0456,6.062,5.9802,6.0503,34316624.0],["2009-10-16",6.0246,6.0433,5.9686,6.0013,46248379.0],["2009-10-19",6.0293,6.0877,6.0013,6.0713,34293718.0],["2009-10-20",6.1297,6.1297,6.0176,6.069,45887192.0],["2009-10-21",6.104,6.1157,6.0293,6.0573,40552664.0],["2009-10-22",6.1601,6.2208,6.076,6.0947,57928442.0],["2009-10-23",6.1063,6.1297,5.9639,6.0083,49091140.0],["2009-10-26",6.041,6.0456,5.8962,5.9102,45687930.0],["2009-10-27",5.9195,6.0083,5.9102,5.9779,46250365.0],["2009-10-28",5.9849,6.1367,5.9779,6.09,57224074.0],["2009-10-29",6.069,6.1647,6.0363,6.125,42293724.0],["2009-10-30",6.1063,6.132,5.9826,5.9943,55028618.0],["2009-11-02",6.048,6.0526,5.8378,5.9756,65780160.0],["2009-11-03",5.9592,5.9849,5.8938,5.9219,35445863.0],["2009-11-04",5.9452,6.034,5.9312,5.9616,33493228.0],["2009-11-05",5.9709,6.0667,5.9709,6.0573,29049354.0],["2009-11-06",6.0386,6.0807,6.0106,6.055,25291313.0],["2009-11-09",6.0643,6.153,6.0503,6.1507,31312203.0],["2009-11-10",6.1484,6.2044,6.1087,6.1554,28912320.0],["2009-11-11",6.1904,6.1927,6.1227,6.1741,24308640.0],["2009-11-12",6.1554,6.2184,6.118,6.139,22519651.0],["2009-11-13",6.1414,6.1881,6.097,6.1297,26221820.0],["2009-11-16",6.1507,6.2114,6.1204,6.139,31202576.0],["2009-11-17",6.1414,6.1554,6.1063,6.1367,28427472.0],["2009-11-18",6.1367,6.1437,6.0807,6.1437,25944310.0],["2009-11-19",6.1134,6.1204,6.062,6.097,31922302.0],["2009-11-20",6.0947,6.139,6.0713,6.076,31427258.0],["2009-11-23",6.1601,6.2791,6.1297,6.2535,60804965.0],["2009-11-24",6.2651,6.3632,6.2301,6.3282,45758102.0],["2009-11-25",6.3632,6.3819,6.3118,6.3235,27620229.0],["2009-11-27",6.1857,6.3235,6.1764,6.3025,21527446.0],["2009-11-30",6.2955,6.3048,6.2278,6.2908,42066922.0],["2009-12-01",6.3469,6.3632,6.2908,6.3469,35432358.0],["2009-12-02",6.3772,6.4379,6.3562,6.3866,24290501.0],["2009-12-03",6.3959,6.4776,6.3632,6.4263,33663892.0],["2009-12-04",6.5057,6.5313,6.4263,6.4449,42299020.0],["2009-12-07",6.494,6.5991,6.4683,6.5313,32495859.0],["2009-12-08",6.536,6.536,6.4216,6.4473,34355549.0],["2009-12-09",6.3959,6.4636,6.3889,6.4356,30638949.0],["2009-12-10",6.4706,6.529,6.4566,6.4823,26779224.0],["2009-12-11",6.5267,6.5617,6.494,6.5407,25406368.0],["2009-12-14",6.6201,6.6224,6.536,6.55,28521078.0],["2009-12-15",6.5173,6.5383,6.4193,6.4449,28321816.0],["2009-12-16",6.459,6.4916,6.4169,6.4263,36231657.0],["2009-12-17",6.3842,6.4099,6.3305,6.3562,35255207.0],["2009-12-18",6.4122,6.4333,6.3469,6.3796,62309294.0],["2009-12-21",6.3912,6.466,6.3912,6.4309,28046954.0],["2009-12-22",6.4753,6.5267,6.4356,6.515,34436446.0],["2009-12-23",6.5337,6.55,6.4893,6.5477,20671877.0],["2009-12-24",6.5617,6.5664,6.5267,6.5617,8087522.0],["2009-12-28",6.5967,6.6177,6.5734,6.6154,20686970.0],["2009-12-29",6.6317,6.6458,6.5944,6.6177,21038492.0],["2009-12-30",6.5991,6.6808,6.5897,6.6131,31173580.0],["2009-12-31",6.6061,6.6388,6.543,6.5454,21278004.0],["2010-01-04",6.6341,6.6808,6.6037,6.6738,38576858.0],["2010-01-05",6.7018,6.7088,6.6201,6.6411,46650478.0],["2010-01-06",6.6568,6.6759,6.5616,6.5759,50172450.0],["2010-01-07",6.5687,6.5949,6.4591,6.502,44486797.0],["2010-01-08",6.4996,6.5235,6.402,6.4544,36586622.0],["2010-01-11",6.4734,6.483,6.3948,6.4234,34147549.0],["2010-01-12",6.3948,6.4568,6.3782,6.421,34831527.0],["2010-01-13",6.4306,6.4544,6.3186,6.3448,56390352.0],["2010-01-14",6.3448,6.3948,6.2115,6.2377,55933836.0],["2010-01-15",6.2519,6.2567,6.109,6.1424,84760229.0],["2010-01-19",6.1733,6.2519,6.1448,6.24,44965291.0],["2010-01-20",6.1995,6.1995,6.1209,6.1519,51751188.0],["2010-01-21",6.1733,6.1876,6.0495,6.1138,53059168.0],["2010-01-22",6.0781,6.1519,6.04,6.0471,50814723.0],["2010-01-25",6.1281,6.1686,6.0304,6.0924,39589586.0],["2010-01-26",6.0495,6.0757,5.9685,6.0328,45239226.0],["2010-01-27",6.0042,6.221,5.978,6.1019,78105143.0],["2010-01-28",6.1209,6.2281,6.0233,6.0828,68925984.0],["2010-01-29",6.0995,6.1329,6.0376,6.04,51531404.0],["2010-02-01",6.1138,6.1233,6.0209,6.0447,48689306.0],["2010-02-02",6.0424,6.1543,6.0185,6.1186,41202615.0],["2010-02-03",6.1043,6.1471,6.0495,6.0924,30391228.0],["2010-02-04",6.0566,6.0709,5.9614,5.9614,42811010.0],["2010-02-05",5.9828,6.0281,5.9447,6.0114,67369357.0],["2010-02-08",5.9995,6.0185,5.9447,5.9495,35977184.0],["2010-02-09",5.9971,6.0543,5.9661,6.0162,46259501.0],["2010-02-10",6.009,6.0138,5.9566,5.9828,35283938.0],["2010-02-11",5.9661,6.0447,5.9137,5.9995,36339828.0],["2010-02-12",5.9614,5.99,5.9209,5.9709,45165744.0],["2010-02-16",6.0257,6.0709,5.9852,6.0304,34296499.0],["2010-02-17",6.0519,6.0781,6.0019,6.0495,25826341.0],["2010-02-18",6.0495,6.0805,5.9923,6.0114,35785734.0],["2010-02-19",6.0019,6.0495,5.959,5.978,45942270.0],["2010-02-22",5.9852,5.9923,5.9471,5.959,41185403.0],["2010-02-23",5.9542,5.9614,5.9137,5.9137,37754919.0],["2010-02-24",5.9256,5.9423,5.9066,5.9328,38357339.0],["2010-02-25",5.8971,5.9209,5.8613,5.8995,39168157.0],["2010-02-26",5.9209,5.9328,5.8852,5.909,38639484.0],["2010-03-01",5.9328,5.9709,5.9137,5.9542,32975544.0],["2010-03-02",5.9542,5.9685,5.8852,5.9256,44224248.0],["2010-03-03",5.9614,5.9614,5.909,5.928,27400312.0],["2010-03-04",5.9304,5.9542,5.9066,5.9447,38040109.0],["2010-03-05",5.9614,5.9661,5.9114,5.9518,37017848.0],["2010-03-08",5.9661,6.04,5.9304,6.0209,32679895.0],["2010-03-09",6.0352,6.1281,6.0257,6.0876,57545277.0],["2010-03-10",6.0995,6.1257,6.0423,6.0781,31161267.0],["2010-03-11",6.0543,6.0971,6.0257,6.0971,28811034.0],["2010-03-12",6.1186,6.1281,6.0519,6.1019,23591164.0],["2010-03-15",6.1162,6.1448,6.0876,6.14,26904077.0],["2010-03-16",6.1591,6.19,6.1233,6.1567,23329410.0],["2010-03-17",6.1805,6.19,6.1567,6.1686,23969961.0],["2010-03-18",6.1829,6.2138,6.1686,6.2067,22520710.0],["2010-03-19",6.2496,6.2662,6.19,6.2496,47487511.0],["2010-03-22",6.2377,6.321,6.2115,6.2877,32488842.0],["2010-03-23",6.3067,6.3282,6.271,6.3234,24012461.0],["2010-03-24",6.2924,6.3115,6.221,6.2543,27038728.0],["2010-03-25",6.2948,6.2972,6.2186,6.2281,31899132.0],["2010-03-26",6.2329,6.3115,6.2186,6.2496,23911175.0],["2010-03-29",6.2758,6.3282,6.2638,6.3139,26903415.0],["2010-03-30",6.2472,6.271,6.1543,6.1805,69180324.0],["2010-03-31",6.1686,6.2019,6.1329,6.1543,48599406.0],["2010-04-01",6.2043,6.2424,6.171,6.2186,27218395.0],["2010-04-05",6.2638,6.2781,6.2234,6.2662,31740517.0],["2010-04-06",6.2567,6.2781,6.2281,6.2662,28293350.0],["2010-04-07",6.3261,6.3334,6.1996,6.2409,41533615.0],["2010-04-08",6.2312,6.3407,6.2288,6.331,48399747.0],["2010-04-09",6.3529,6.4502,6.3407,6.4332,52618408.0],["2010-04-12",6.4648,6.4891,6.4088,6.4186,30372163.0],["2010-04-13",6.404,6.4307,6.331,6.3748,50332787.0],["2010-04-14",6.3675,6.3845,6.331,6.3845,36690688.0],["2010-04-15",6.365,6.3991,6.3358,6.3845,37060614.0],["2010-04-16",6.3748,6.4113,6.3042,6.3091,42343506.0],["2010-04-19",6.348,6.4356,6.3139,6.4186,44089597.0],["2010-04-20",6.4283,6.5062,6.4137,6.4867,45651123.0],["2010-04-21",6.5062,6.5086,6.3602,6.4088,59248735.0],["2010-04-22",6.348,6.4015,6.275,6.3918,43619048.0],["2010-04-23",6.3675,6.3967,6.3237,6.3869,37099672.0],["2010-04-26",6.3821,6.4283,6.3772,6.3918,23540720.0],["2010-04-27",6.3748,6.4015,6.2969,6.3139,44845336.0],["2010-04-28",6.3261,6.3504,6.2361,6.3042,45223471.0],["2010-04-29",6.3456,6.3991,6.3115,6.3602,33938092.0],["2010-04-30",6.3772,6.4478,6.3383,6.3407,44673084.0],["2010-05-03",6.3845,6.4307,6.3431,6.3942,35849154.0],["2010-05-04",6.404,6.4307,6.2653,6.3018,41520640.0],["2010-05-05",6.3018,6.3602,6.2628,6.2701,44335994.0],["2010-05-06",6.2555,6.2628,5.8492,6.1169,89717682.0],["2010-05-07",6.1339,6.202,6.0268,6.1071,68006068.0],["2010-05-10",6.2701,6.331,6.1801,6.2458,54065408.0],["2010-05-11",6.2044,6.2799,6.1655,6.2385,42857880.0],["2010-05-12",6.2604,6.2993,6.219,6.2823,38826168.0],["2010-05-13",6.2774,6.3188,6.2336,6.2628,30376400.0],["2010-05-14",6.2604,6.2726,6.1266,6.1801,50045876.0],["2010-05-17",6.1923,6.2993,6.1534,6.2701,39622024.0],["2010-05-18",6.292,6.3018,6.1582,6.2263,50265925.0],["2010-05-19",6.2117,6.2555,6.1558,6.2215,40770991.0],["2010-05-20",6.1509,6.1558,6.0487,6.0731,54600833.0],["2010-05-21",5.9271,6.0512,5.9271,6.0463,71851097.0],["2010-05-24",6.0122,6.022,5.9125,5.9441,39734564.0],["2010-05-25",5.8614,5.9344,5.786,5.9173,69160861.0],["2010-05-26",5.9149,5.9417,5.8443,5.8711,49869916.0],["2010-05-27",5.9392,6.0001,5.9003,5.9928,36486130.0],["2010-05-28",5.9855,6.0171,5.91,5.9125,40159700.0],["2010-06-01",5.9052,6.0341,5.8687,5.9198,39376952.0],["2010-06-02",5.9465,6.0317,5.9344,6.0293,33929883.0],["2010-06-03",6.0536,6.0658,5.9879,6.0341,31180730.0],["2010-06-04",5.966,5.9709,5.8468,5.8808,48815615.0],["2010-06-07",5.9198,5.9976,5.8906,5.9173,49481455.0],["2010-06-08",5.9392,6.0901,5.9246,6.0755,54909987.0],["2010-06-09",6.1071,6.1339,6.0341,6.0585,43932041.0],["2010-06-10",6.1315,6.2093,6.1266,6.1898,43788917.0],["2010-06-11",6.1339,6.1655,6.0901,6.1534,31432025.0],["2010-06-14",6.1728,6.2166,6.1193,6.1242,32941650.0],["2010-06-15",6.1655,6.2142,6.1339,6.2142,27788906.0],["2010-06-16",6.1923,6.2117,6.1607,6.2093,26409298.0],["2010-06-17",6.2166,6.2215,6.112,6.2215,31427788.0],["2010-06-18",6.2336,6.2434,6.1388,6.1874,53698527.0],["2010-06-21",6.2239,6.2312,6.168,6.1898,22227312.0],["2010-06-22",6.1874,6.2288,6.1534,6.1704,34142120.0],["2010-06-23",6.1801,6.2288,6.168,6.1898,34205672.0],["2010-06-24",6.168,6.2093,6.0828,6.095,36343270.0],["2010-06-25",6.1144,6.1193,6.0049,6.0317,68545069.0],["2010-06-28",6.0536,6.1266,6.0463,6.0706,28913644.0],["2010-06-29",6.0487,6.0585,5.9052,5.9514,69971944.0],["2010-06-30",5.9246,5.9465,5.8662,5.8857,49244591.0],["2010-07-01",5.9027,5.9368,5.8395,5.9222,67766027.0],["2010-07-02",5.9417,5.9441,5.8638,5.91,30718124.0],["2010-07-06",5.9538,5.9611,5.8857,5.9392,47660293.0],["2010-07-07",5.9781,6.0752,5.9457,6.0578,42102935.0],["2010-07-08",6.0727,6.12,6.0254,6.1175,31021055.0],["2010-07-09",6.125,6.1947,6.1126,6.1823,25998329.0],["2010-07-12",6.1623,6.1897,6.1275,6.1848,22948495.0],["2010-07-13",6.2072,6.2694,6.2022,6.2121,34648550.0],["2010-07-14",6.1897,6.252,6.1723,6.2146,27872980.0],["2010-07-15",6.2221,6.237,6.1623,6.2246,49598099.0],["2010-07-16",6.2171,6.2495,6.1375,6.1474,44056100.0],["2010-07-19",6.1773,6.2146,6.1623,6.1947,25086490.0],["2010-07-20",6.1474,6.1748,6.1001,6.1723,31848688.0],["2010-07-21",6.1972,6.2669,6.1574,6.2047,38378920.0],["2010-07-22",6.3217,6.4313,6.3142,6.3516,63500761.0],["2010-07-23",6.4337,6.4537,6.3366,6.359,43278912.0],["2010-07-26",6.4064,6.496,6.3914,6.4636,34750631.0],["2010-07-27",6.4786,6.5757,6.4786,6.5109,34548059.0],["2010-07-28",6.5333,6.5607,6.4786,6.5234,44451579.0],["2010-07-29",6.5582,6.5732,6.4512,6.4786,43189410.0],["2010-07-30",6.4238,6.4985,6.4213,6.4586,33896651.0],["2010-08-02",6.5981,6.6454,6.5582,6.6205,46503779.0],["2010-08-03",6.623,6.6952,6.618,6.6454,32333801.0],["2010-08-04",6.6279,6.6603,6.5707,6.6329,34640606.0],["2010-08-05",6.6006,6.6977,6.6006,6.6578,31128696.0],["2010-08-06",6.6055,6.6354,6.5308,6.608,34955321.0],["2010-08-09",6.6404,6.7126,6.6205,6.6877,29709236.0],["2010-08-10",6.6504,6.7425,6.6379,6.7251,35279436.0],["2010-08-11",6.6379,6.6703,6.6006,6.6105,38547201.0],["2010-08-12",6.5881,6.7101,6.5732,6.6379,40419072.0],["2010-08-13",6.6279,6.6927,6.608,6.6528,31433746.0],["2010-08-16",6.6304,6.6504,6.5931,6.6354,26310528.0],["2010-08-17",6.6479,6.7475,6.6479,6.7151,36432773.0],["2010-08-18",6.7101,6.8197,6.6852,6.7923,39374568.0],["2010-08-19",6.7724,6.7973,6.6728,6.7151,35274670.0],["2010-08-20",6.6728,6.6927,6.5557,6.5856,47114805.0],["2010-08-23",6.6205,6.6703,6.5931,6.5956,44923452.0],["2010-08-24",6.5433,6.6852,6.5234,6.6528,45200036.0],["2010-08-25",6.618,6.7201,6.5831,6.6952,50415934.0],["2010-08-26",6.7151,6.7226,6.6329,6.6479,34302324.0],["2010-08-27",6.6553,6.7226,6.6255,6.7076,28114346.0],["2010-08-30",6.6852,6.7051,6.6304,6.6304,20955478.0],["2010-08-31",6.608,6.73,6.5981,6.73,43498431.0],["2010-09-01",6.7823,6.8446,6.7475,6.8097,37736648.0],["2010-09-02",6.8122,6.8421,6.7724,6.8222,22981992.0],["2010-09-03",6.7997,6.8446,6.7375,6.8321,30687540.0],["2010-09-07",6.8222,6.8346,6.7574,6.7898,24154791.0],["2010-09-08",6.7997,6.8396,6.7823,6.8197,19996902.0],["2010-09-09",6.857,6.9616,6.852,6.9242,36309111.0],["2010-09-10",6.9417,6.9516,6.8794,6.9292,26142910.0],["2010-09-13",6.9691,6.9915,6.9217,6.9541,25789137.0],["2010-09-14",6.9566,7.0014,6.9417,6.9541,26936383.0],["2010-09-15",6.9491,7.0089,6.9168,6.974,25481969.0],["2010-09-16",6.9715,7.0114,6.9217,6.9989,27985918.0],["2010-09-17",7.0313,7.0512,6.9715,7.0139,41198643.0],["2010-09-20",7.0736,7.1284,7.0263,7.106,37741547.0],["2010-09-21",7.116,7.1907,7.0487,7.1234,40306929.0],["2010-09-22",7.1458,7.2006,7.111,7.1184,40452304.0],["2010-09-23",7.1035,7.1583,7.0836,7.0985,31562306.0],["2010-09-24",7.1458,7.1707,7.096,7.116,35256664.0],["2010-09-27",7.1209,7.2579,7.101,7.1882,41081337.0],["2010-09-28",7.2131,7.228,7.1384,7.2006,36338239.0],["2010-09-29",7.1981,7.2156,7.1234,7.1483,36059405.0],["2010-09-30",7.1658,7.2355,7.1135,7.1209,37470789.0],["2010-10-01",7.1832,7.2106,7.1359,7.1732,29398493.0],["2010-10-04",7.1807,7.2404,7.1458,7.1857,35103742.0],["2010-10-05",7.2255,7.3276,7.2155,7.3102,38103661.0],["2010-10-06",7.3726,7.3726,7.167,7.2635,64920751.0],["2010-10-07",7.2711,7.2914,7.1112,7.1696,42096050.0],["2010-10-08",7.2,7.2026,7.0706,7.162,33076433.0],["2010-10-11",7.1544,7.2203,7.1544,7.1873,19050506.0],["2010-10-12",7.1747,7.233,7.1391,7.2051,32228808.0],["2010-10-13",7.2457,7.2787,7.2102,7.2254,27429573.0],["2010-10-14",7.2305,7.266,7.195,7.233,23544030.0],["2010-10-15",7.2787,7.2863,7.1569,7.1899,46679076.0],["2010-10-18",7.2051,7.2838,7.2051,7.2635,20950182.0],["2010-10-19",7.2229,7.2254,7.1061,7.1594,42080957.0],["2010-10-20",7.1848,7.2762,7.1823,7.2609,29850242.0],["2010-10-21",7.162,7.2584,7.129,7.1924,41232670.0],["2010-10-22",7.1899,7.2102,7.1417,7.1797,23927460.0],["2010-10-25",7.2305,7.2381,7.1721,7.1975,23710986.0],["2010-10-26",7.2,7.2406,7.1721,7.1848,28256411.0],["2010-10-27",7.1721,7.2102,7.1264,7.195,32898487.0],["2010-10-28",7.2432,7.2686,7.2102,7.233,28825069.0],["2010-10-29",7.2127,7.266,7.2,7.2381,28039275.0],["2010-11-01",7.3168,7.332,7.266,7.2889,34391694.0],["2010-11-02",7.3472,7.3878,7.3396,7.3447,24743574.0],["2010-11-03",7.3625,7.3878,7.299,7.3752,25442778.0],["2010-11-04",7.4183,7.4843,7.3853,7.4716,30305036.0],["2010-11-05",7.4767,7.4792,7.3929,7.4285,23969564.0],["2010-11-08",7.3853,7.4183,7.3625,7.4056,20107853.0],["2010-11-09",7.4081,7.4284,7.3752,7.4056,25995681.0],["2010-11-10",7.3777,7.3802,7.2863,7.3726,28461366.0],["2010-11-11",7.3472,7.3878,7.2965,7.3168,28328569.0],["2010-11-12",7.2914,7.299,7.1544,7.2229,34971342.0],["2010-11-15",7.2483,7.332,7.2254,7.266,30658014.0],["2010-11-16",7.2229,7.233,7.1138,7.167,33728238.0],["2010-11-17",7.1518,7.167,7.0884,7.096,32129111.0],["2010-11-18",7.1544,7.2229,7.1544,7.2178,25935704.0],["2010-11-19",7.2026,7.228,7.1341,7.1873,25675802.0],["2010-11-22",7.1874,7.1899,7.1188,7.1797,26210169.0],["2010-11-23",7.1315,7.1442,7.0833,7.1138,25019628.0],["2010-11-24",7.1391,7.1645,7.1264,7.1417,23219650.0],["2010-11-26",7.1061,7.129,7.0808,7.0884,10568830.0],["2010-11-29",7.0681,7.0731,6.9767,7.03,32401193.0],["2010-11-30",7.0503,7.0884,6.9869,7.0528,33843161.0],["2010-12-01",7.1366,7.1848,7.1137,7.1772,31224554.0],["2010-12-02",7.1594,7.2711,7.1594,7.2457,29761269.0],["2010-12-03",7.2026,7.233,7.1594,7.2305,30402615.0],["2010-12-06",7.2051,7.2381,7.1721,7.1823,30540178.0],["2010-12-07",7.2102,7.2965,7.1899,7.2432,33081199.0],["2010-12-08",7.2813,7.2863,7.2203,7.266,22840589.0],["2010-12-09",7.2736,7.3142,7.2584,7.3142,27701258.0],["2010-12-10",7.3371,7.3523,7.2965,7.332,34787173.0],["2010-12-13",7.3472,7.3599,7.299,7.3041,31504183.0],["2010-12-14",7.3168,7.4462,7.3117,7.4462,35191920.0],["2010-12-15",7.4437,7.5021,7.3574,7.3929,46097443.0],["2010-12-16",7.4158,7.4488,7.3904,7.4183,22834101.0],["2010-12-17",7.4107,7.4284,7.3345,7.4132,47943894.0],["2010-12-20",7.4868,7.4919,7.3549,7.3929,36551271.0],["2010-12-21",7.4132,7.431,7.3726,7.3777,22095839.0],["2010-12-22",7.3625,7.4005,7.3574,7.3929,22334821.0],["2010-12-23",7.3929,7.4208,7.3752,7.4107,16809769.0],["2010-12-27",7.4056,7.4614,7.398,7.4234,15423806.0],["2010-12-28",7.4513,7.4614,7.4132,7.4183,18108480.0],["2010-12-29",7.4335,7.4716,7.4132,7.4386,16192520.0],["2010-12-30",7.4259,7.4513,7.4132,7.4437,17091781.0],["2010-12-31",7.4513,7.4944,7.4335,7.4564,20158562.0],["2011-01-03",7.5325,7.5452,7.4894,7.53,27251760.0],["2011-01-04",7.563,7.5909,7.5249,7.5833,27522253.0],["2011-01-05",7.5706,7.6391,7.5046,7.6086,37266893.0],["2011-01-06",7.6499,7.6602,7.4248,7.5412,53978818.0],["2011-01-07",7.5283,7.5309,7.4144,7.4636,62936472.0],["2011-01-10",7.3834,7.4015,7.2773,7.3317,54728996.0],["2011-01-11",7.2747,7.3032,7.1687,7.2204,75910746.0],["2011-01-12",7.2204,7.298,7.2023,7.254,47702926.0],["2011-01-13",7.2799,7.2928,7.2101,7.2644,47543781.0],["2011-01-14",7.2463,7.3601,7.2204,7.3549,45258027.0],["2011-01-18",7.386,7.3963,7.311,7.3291,41326939.0],["2011-01-19",7.3317,7.3653,7.3084,7.3291,41898112.0],["2011-01-20",7.3705,7.3756,7.2825,7.3032,39320814.0],["2011-01-21",7.3239,7.3679,7.3032,7.3291,50337686.0],["2011-01-24",7.3627,7.3886,7.3239,7.3679,26452328.0],["2011-01-25",7.3679,7.4403,7.3472,7.4403,36592447.0],["2011-01-26",7.4688,7.4895,7.4196,7.4325,32290904.0],["2011-01-27",7.2644,7.3084,7.1945,7.2773,77328617.0],["2011-01-28",7.2437,7.2489,7.0911,7.1118,54335371.0],["2011-01-31",7.0936,7.135,7.0367,7.1195,38726206.0],["2011-02-01",7.223,7.223,7.1506,7.2101,34941154.0],["2011-02-02",7.254,7.2566,7.1299,7.1583,30986366.0],["2011-02-03",7.1583,7.2463,7.135,7.2411,27917070.0],["2011-02-04",7.2592,7.2592,7.1997,7.2359,24257401.0],["2011-02-07",7.2359,7.2463,7.1687,7.2333,43549935.0],["2011-02-08",7.2359,7.2437,7.1842,7.2204,26248565.0],["2011-02-09",7.1868,7.2463,7.148,7.2359,24671813.0],["2011-02-10",7.2385,7.3575,7.192,7.3058,46705159.0],["2011-02-11",7.2773,7.3963,7.267,7.3653,29461780.0],["2011-02-14",7.3472,7.3808,7.298,7.3627,30305963.0],["2011-02-15",7.3265,7.3317,7.2437,7.3058,31318690.0],["2011-02-16",7.2928,7.3446,7.267,7.3213,30192364.0],["2011-02-17",7.311,7.386,7.2825,7.373,25016450.0],["2011-02-18",7.3808,7.3937,7.3342,7.3912,26106764.0],["2011-02-22",7.3265,7.3524,7.2566,7.2954,34396461.0],["2011-02-23",7.3084,7.3187,7.2489,7.2515,32786080.0],["2011-02-24",7.2463,7.2566,7.1428,7.223,37251534.0],["2011-02-25",7.1894,7.2903,7.1842,7.2773,21257085.0],["2011-02-28",7.3084,7.3472,7.2851,7.342,28047616.0],["2011-03-01",7.3601,7.3808,7.254,7.2644,29408820.0],["2011-03-02",7.2644,7.3782,7.2515,7.2877,35584618.0],["2011-03-03",7.3291,7.3446,7.254,7.2773,28930459.0],["2011-03-04",7.3006,7.3342,7.1894,7.223,35097784.0],["2011-03-07",7.2308,7.2696,7.1738,7.2178,31607455.0],["2011-03-08",7.2799,7.3989,7.2696,7.3601,39843662.0],["2011-03-09",7.373,7.4739,7.3394,7.4481,38104323.0],["2011-03-10",7.4274,7.4532,7.3808,7.4015,45656551.0],["2011-03-11",7.3705,7.43,7.3058,7.3627,28960779.0],["2011-03-14",7.3265,7.3524,7.2308,7.2928,33465424.0],["2011-03-15",7.1635,7.2282,7.1169,7.1945,50984724.0],["2011-03-16",7.1713,7.1764,7.0548,7.0704,49162768.0],["2011-03-17",7.1583,7.2204,7.1299,7.1764,34519725.0],["2011-03-18",7.2308,7.2566,7.1764,7.2282,35114863.0],["2011-03-21",7.4429,7.5283,7.267,7.311,82085087.0],["2011-03-22",7.3161,7.3213,7.2437,7.2696,38217128.0],["2011-03-23",7.2515,7.3006,7.2308,7.2799,28914704.0],["2011-03-24",7.373,7.4429,7.3498,7.3834,43139627.0],["2011-03-25",7.4119,7.4765,7.4041,7.4636,31312070.0],["2011-03-28",7.5076,7.6654,7.4765,7.5955,66838962.0],["2011-03-29",7.5852,7.7818,7.58,7.774,55647455.0],["2011-03-30",7.7896,8.012,7.7818,7.9448,69942021.0],["2011-03-31",7.9241,7.981,7.893,7.9189,154437848.0],["2011-04-01",7.9862,8.0017,7.8542,7.9215,161523234.0],["2011-04-04",7.9525,7.9784,7.9267,7.9603,49849262.0],["2011-04-05",7.9344,8.0198,7.9215,7.9422,38599102.0],["2011-04-06",7.9921,8.0527,7.9684,8.0316,33295025.0],["2011-04-07",8.0343,8.058,7.9051,8.0501,39700272.0],["2011-04-08",8.0606,8.0975,8.0369,8.0949,34604991.0],["2011-04-11",8.1054,8.1292,8.0764,8.0817,30168002.0],["2011-04-12",8.0237,8.058,8.0053,8.0316,29039160.0],["2011-04-13",8.0422,8.0527,7.9394,7.9552,28050264.0],["2011-04-14",7.9288,8.0211,7.9104,7.9842,25714993.0],["2011-04-15",8.0501,8.087,7.9895,8.0791,30026996.0],["2011-04-18",8.0185,8.0343,7.9657,7.9895,28447596.0],["2011-04-19",7.9895,8.0237,7.9552,7.9895,31453606.0],["2011-04-20",7.9526,8.0395,7.884,7.942,41339517.0],["2011-04-21",7.9816,8.1054,7.9657,8.087,33859976.0],["2011-04-25",8.0844,8.1002,8.0211,8.0527,17548958.0],["2011-04-26",8.087,8.1687,8.0817,8.1555,27804530.0],["2011-04-27",8.1608,8.3031,8.1476,8.282,37685806.0],["2011-04-28",8.2873,8.3875,8.2478,8.2689,31843127.0],["2011-04-29",8.2715,8.3822,8.1898,8.203,33815622.0],["2011-05-02",8.3295,8.3611,8.2109,8.2267,36507049.0],["2011-05-03",8.3084,8.4191,8.2399,8.398,61224673.0],["2011-05-04",8.3559,8.4112,8.3348,8.3796,34708263.0],["2011-05-05",8.3611,8.4138,8.1792,8.2293,41676475.0],["2011-05-06",8.3189,8.3506,8.2056,8.2399,32335125.0],["2011-05-09",8.2241,8.282,8.1872,8.2636,20358221.0],["2011-05-10",8.2926,8.3664,8.2741,8.3532,22636163.0],["2011-05-11",8.3348,8.3664,8.232,8.2715,26783593.0],["2011-05-12",8.2847,8.3796,8.2583,8.34,29171427.0],["2011-05-13",8.3348,8.3453,8.2109,8.2794,23454925.0],["2011-05-16",8.2557,8.2741,8.174,8.1872,42626710.0],["2011-05-17",8.1766,8.2425,8.145,8.203,27778844.0],["2011-05-18",8.2135,8.2372,8.1503,8.2241,23507488.0],["2011-05-19",8.2451,8.2926,8.2082,8.2768,19483984.0],["2011-05-20",8.2636,8.3743,8.2214,8.2557,22301191.0],["2011-05-23",8.1713,8.2135,8.1555,8.1924,23978170.0],["2011-05-24",8.1924,8.2504,8.1792,8.2135,22956571.0],["2011-05-25",8.1529,8.232,8.1502,8.1713,24066348.0],["2011-05-26",8.1661,8.2399,8.1555,8.2003,26718188.0],["2011-05-27",8.2293,8.2636,8.1687,8.2478,22837014.0],["2011-05-31",8.2979,8.3427,8.2557,8.3189,31365428.0],["2011-06-01",8.2847,8.3242,8.2003,8.2162,29328056.0],["2011-06-02",8.2162,8.2346,8.116,8.1634,23083146.0],["2011-06-03",8.0659,8.1371,8.0448,8.0791,28872600.0],["2011-06-06",8.0527,8.0659,8.0,8.0026,23787249.0],["2011-06-07",8.029,8.0685,7.9895,7.9895,21177115.0],["2011-06-08",7.9631,8.0475,7.9367,7.9974,27651078.0],["2011-06-09",7.9895,8.0501,7.9631,7.9947,22113845.0],["2011-06-10",7.9789,8.0527,7.9631,7.9974,31355762.0],["2011-06-13",7.9816,8.1292,7.9736,8.0527,30908515.0],["2011-06-14",8.1028,8.1529,8.0791,8.116,26567384.0],["2011-06-15",8.0738,8.1002,7.9657,8.0,32109118.0],["2011-06-16",7.9684,8.029,7.9526,8.0211,25047564.0],["2011-06-17",8.0791,8.1582,8.0685,8.1107,36906632.0],["2011-06-20",8.0817,8.203,8.0712,8.1608,23149081.0],["2011-06-21",8.2056,8.261,8.1634,8.2003,47697762.0],["2011-06-22",8.174,8.2135,8.1397,8.1397,23608774.0],["2011-06-23",8.0712,8.1028,7.9842,8.0975,32439589.0],["2011-06-24",8.1107,8.116,8.0237,8.0237,26714348.0],["2011-06-27",8.0791,8.1555,8.0395,8.1081,24829502.0],["2011-06-28",8.1397,8.1819,8.1081,8.1766,22791468.0],["2011-06-29",8.2135,8.2715,8.1951,8.2399,26446238.0],["2011-06-30",8.2741,8.3031,8.2531,8.2794,53799548.0],["2011-07-01",8.282,8.3638,8.2715,8.3506,26518926.0],["2011-07-05",8.3664,8.3769,8.3189,8.3374,27652534.0],["2011-07-06",8.4151,8.4258,8.3506,8.3828,23921502.0],["2011-07-07",8.3882,8.4043,8.3399,8.3828,29117805.0],["2011-07-08",8.3345,8.399,8.3265,8.3587,24681743.0],["2011-07-11",8.297,8.3131,8.2406,8.2674,25590404.0],["2011-07-12",8.2379,8.3587,8.2379,8.2594,28536834.0],["2011-07-13",8.2835,8.3453,8.246,8.2728,20852603.0],["2011-07-14",8.2808,8.3023,8.1976,8.2084,28750660.0],["2011-07-15",8.2406,8.2406,8.1064,8.1359,43644733.0],["2011-07-18",8.0983,8.101,8.0071,8.0849,29087221.0],["2011-07-19",8.0956,8.1466,8.0446,8.1413,28359683.0],["2011-07-20",8.1413,8.152,8.0742,8.1144,26278752.0],["2011-07-21",8.1762,8.2513,8.1171,8.1278,50205948.0],["2011-07-22",8.0634,8.1493,8.0044,8.1386,36445483.0],["2011-07-25",8.0554,8.0983,8.0124,8.0285,28135397.0],["2011-07-26",8.0285,8.0795,8.0205,8.0366,23598049.0],["2011-07-27",8.0258,8.1091,8.0205,8.042,35769714.0],["2011-07-28",8.0339,8.0876,7.8084,7.8541,65698998.0],["2011-07-29",7.7816,7.8755,7.7225,7.8541,36404439.0],["2011-08-01",8.0688,8.0742,7.838,7.9238,37703548.0],["2011-08-02",7.9077,7.9453,7.8111,7.8326,38673510.0],["2011-08-03",7.8353,7.9265,7.7843,7.9185,36434626.0],["2011-08-04",7.8326,7.8433,7.7252,7.7252,58761371.0],["2011-08-05",7.7977,7.8594,7.5722,7.7655,71205382.0],["2011-08-08",7.5991,7.7601,7.3951,7.4353,95320321.0],["2011-08-09",7.5185,7.7574,7.336,7.744,101431640.0],["2011-08-10",7.7601,7.7789,7.4487,7.4836,82072642.0],["2011-08-11",7.5212,7.6984,7.4648,7.634,69705025.0],["2011-08-12",7.7682,7.7682,7.5158,7.5749,56385320.0],["2011-08-15",7.6501,7.744,7.6071,7.7333,34676752.0],["2011-08-16",7.6554,7.7601,7.6366,7.7279,29005000.0],["2011-08-17",7.7682,7.8648,7.7574,7.8299,34004424.0],["2011-08-18",7.7708,7.7977,7.5695,7.6393,60700898.0],["2011-08-19",7.5668,7.6823,7.5132,7.5132,50331860.0],["2011-08-22",7.6984,7.6984,7.5883,7.6366,47512005.0],["2011-08-23",7.6339,7.7789,7.6259,7.7789,39287449.0],["2011-08-24",7.7494,7.9185,7.7279,7.8997,33160507.0],["2011-08-25",7.8943,7.9561,7.7708,7.8004,31502329.0],["2011-08-26",7.7521,7.8406,7.6366,7.795,30105774.0],["2011-08-29",7.8782,7.9104,7.8272,7.8541,30866544.0],["2011-08-30",7.8675,7.999,7.8487,7.9507,29977743.0],["2011-08-31",8.0151,8.0258,7.5158,7.6447,149624710.0],["2011-09-01",7.6742,7.7037,7.583,7.5883,49874286.0],["2011-09-02",7.532,7.6152,7.5212,7.5293,35030127.0],["2011-09-06",7.4997,7.5132,7.387,7.4702,44342216.0],["2011-09-07",7.5346,7.5507,7.4702,7.5507,32483546.0],["2011-09-08",7.5078,7.5507,7.489,7.5051,29022610.0],["2011-09-09",7.4622,7.4783,7.3736,7.3924,47628384.0],["2011-09-12",7.3279,7.4944,7.3253,7.4836,33830583.0],["2011-09-13",7.4809,7.5803,7.4461,7.5481,31846040.0],["2011-09-14",7.5642,7.6501,7.4407,7.5856,30588769.0],["2011-09-15",7.5749,7.6903,7.5668,7.6608,28870350.0],["2011-09-16",7.736,7.7682,7.6608,7.7682,45362888.0],["2011-09-19",7.6608,7.6957,7.5991,7.6715,28662614.0],["2011-09-20",7.7225,7.8326,7.6957,7.744,27336098.0],["2011-09-21",7.7628,7.7816,7.5883,7.5964,34224738.0],["2011-09-22",7.4944,7.5346,7.3709,7.4487,166822279.0],["2011-09-23",7.4541,7.5024,7.3843,7.4756,137437952.0],["2011-09-26",7.5319,7.6286,7.5158,7.6071,93473208.0],["2011-09-27",7.7225,7.7843,7.6581,7.6957,38971543.0],["2011-09-28",7.7279,7.8084,7.6527,7.6635,28658774.0],["2011-09-29",7.7682,7.7735,7.642,7.7413,45249951.0],["2011-09-30",7.7118,7.7843,7.6501,7.6554,36753578.0],["2011-10-03",7.6876,7.744,7.5588,7.5588,42563422.0],["2011-10-04",7.5293,7.6178,7.3951,7.5991,57329200.0],["2011-10-05",7.6701,7.7632,7.6427,7.755,42669872.0],["2011-10-06",7.7413,7.7879,7.6537,7.7824,29346990.0],["2011-10-07",7.8564,7.8701,7.755,7.7906,29641050.0],["2011-10-10",7.9002,7.9906,7.8838,7.9906,27591366.0],["2011-10-11",7.9112,7.944,7.8646,7.881,29290190.0],["2011-10-12",7.9194,8.007,7.8427,7.9413,34291070.0],["2011-10-13",7.8975,7.9769,7.8618,7.9714,26529650.0],["2011-10-14",8.0454,8.0618,7.9358,7.9906,31511068.0],["2011-10-17",7.9961,8.0481,7.9248,7.9495,24479701.0],["2011-10-18",7.9577,8.0399,7.881,8.0015,26388776.0],["2011-10-19",8.018,8.0399,7.9276,7.9687,26117621.0],["2011-10-20",7.8865,7.9577,7.8427,7.9413,41550562.0],["2011-10-21",8.0125,8.0454,7.9385,7.9796,40020416.0],["2011-10-24",7.9742,7.9824,7.881,7.9112,32050598.0],["2011-10-25",7.8701,7.9029,7.7578,7.7824,44631378.0],["2011-10-26",7.8618,7.8838,7.7961,7.8755,37064983.0],["2011-10-27",7.9988,8.1276,7.9577,8.0728,49974910.0],["2011-10-28",8.0755,8.1632,8.0289,8.1467,32215700.0],["2011-10-31",8.07,8.1221,8.0262,8.0289,34869526.0],["2011-11-01",7.9522,7.9742,7.8399,7.8618,41759357.0],["2011-11-02",7.9879,8.0289,7.9248,7.9659,28810240.0],["2011-11-03",8.0262,8.0782,7.9659,8.0646,27520664.0],["2011-11-04",7.9824,8.0098,7.9303,7.9879,24383181.0],["2011-11-07",7.9988,8.0673,7.9577,8.0646,19871254.0],["2011-11-08",8.0289,8.081,7.9851,8.07,27589115.0],["2011-11-09",7.9796,8.0125,7.8892,7.9194,35978641.0],["2011-11-10",7.9632,8.0372,7.9303,7.9879,26310660.0],["2011-11-11",8.0536,8.0947,8.0317,8.0591,20008553.0],["2011-11-14",8.0152,8.0317,7.9577,7.9961,29037836.0],["2011-11-15",8.0016,8.0454,7.9495,8.0125,37964244.0],["2011-11-16",7.9769,8.0043,7.8618,7.8838,35149684.0],["2011-11-17",7.892,7.9029,7.7879,7.8372,36409073.0],["2011-11-18",7.8564,7.8755,7.7906,7.8454,29234185.0],["2011-11-21",7.7769,7.8043,7.7112,7.7687,29501103.0],["2011-11-22",7.7742,7.7879,7.6701,7.692,49514290.0],["2011-11-23",7.6646,7.6728,7.5386,7.5468,40018430.0],["2011-11-25",7.5331,7.5934,7.5085,7.5085,15936723.0],["2011-11-28",7.6482,7.7002,7.6043,7.6564,32069134.0],["2011-11-29",7.6728,7.7468,7.6646,7.6865,24059463.0],["2011-11-30",7.8262,7.9385,7.8235,7.9385,44269529.0],["2011-12-01",7.9249,7.9303,7.8536,7.9002,28916690.0],["2011-12-02",7.9413,7.9769,7.9084,7.9331,29346460.0],["2011-12-05",7.9906,8.0262,7.9413,7.9851,28945288.0],["2011-12-06",7.9933,8.0317,7.9605,7.9906,22535407.0],["2011-12-07",7.9824,8.0536,7.9385,8.0536,54021848.0],["2011-12-08",8.007,8.0098,7.892,7.9057,29880297.0],["2011-12-09",7.9659,7.9714,7.8892,7.9522,32249330.0],["2011-12-12",7.9495,7.9659,7.9221,7.9468,34153772.0],["2011-12-13",7.9605,8.0125,7.9303,7.955,29004074.0],["2011-12-14",7.9468,7.9961,7.8838,7.892,30023156.0],["2011-12-15",7.9413,7.9495,7.8646,7.8865,34224076.0],["2011-12-16",7.8208,7.9029,7.8098,7.9029,59486393.0],["2011-12-19",7.9385,7.9605,7.8481,7.8728,25176390.0],["2011-12-20",7.9002,7.9879,7.881,7.9769,44495933.0],["2011-12-21",7.9851,8.0262,7.9522,8.0262,36556037.0],["2011-12-22",8.0646,8.1686,8.0262,8.1248,40174132.0],["2011-12-23",8.1413,8.2125,8.1413,8.1823,24006106.0],["2011-12-27",8.196,8.2618,8.1741,8.2289,21796085.0],["2011-12-28",8.2317,8.2618,8.1933,8.2043,22120995.0],["2011-12-29",8.2317,8.27,8.2043,8.2645,23497690.0],["2011-12-30",8.2453,8.3001,8.2399,8.2837,20770647.0],["2012-01-03",8.344,8.3659,8.3001,8.3221,43699017.0],["2012-01-04",8.3768,8.4042,8.3138,8.3357,49271204.0],["2012-01-05",8.3522,8.3549,8.2673,8.3275,45621068.0],["2012-01-06",8.3981,8.4036,8.2668,8.2891,60348979.0],["2012-01-09",8.3255,8.3366,8.2389,8.2836,35470092.0],["2012-01-10",8.3227,8.3562,8.3059,8.3115,38481001.0],["2012-01-11",8.3031,8.3869,8.3031,8.3757,31379594.0],["2012-01-12",8.4009,8.4483,8.3813,8.412,35100696.0],["2012-01-13",8.3925,8.4064,8.3255,8.3981,29256163.0],["2012-01-17",8.4623,8.5098,8.426,8.4483,31114265.0],["2012-01-18",8.4679,8.4763,8.4204,8.4707,29147860.0],["2012-01-19",8.4679,8.5042,8.4623,8.4958,33793776.0],["2012-01-20",8.4958,8.5237,8.4763,8.5209,35013312.0],["2012-01-23",8.5209,8.5349,8.4511,8.4902,25402661.0],["2012-01-24",8.4344,8.4344,8.3562,8.4036,32227616.0],["2012-01-25",8.3953,8.4455,8.2975,8.4372,37253123.0],["2012-01-26",8.3506,8.3729,8.2054,8.2249,74148237.0],["2012-01-27",8.2361,8.2472,8.1411,8.1439,48138654.0],["2012-01-30",8.1327,8.2054,8.1048,8.1942,38969822.0],["2012-01-31",8.25,8.25,8.1635,8.2137,38887469.0],["2012-02-01",8.3534,8.359,8.2612,8.2668,40535319.0],["2012-02-02",8.3422,8.3534,8.3003,8.3199,34024284.0],["2012-02-03",8.3701,8.3981,8.3394,8.3645,34813786.0],["2012-02-06",8.331,8.3729,8.2919,8.3701,31203105.0],["2012-02-07",8.3366,8.4204,8.3227,8.3897,32015114.0],["2012-02-08",8.3897,8.4204,8.3841,8.3841,26632525.0],["2012-02-09",8.3953,8.3953,8.345,8.3757,23929844.0],["2012-02-10",8.3282,8.3701,8.2947,8.3338,33100265.0],["2012-02-13",8.3562,8.412,8.3534,8.3897,30508535.0],["2012-02-14",8.412,8.4204,8.3366,8.3981,28635869.0],["2012-02-15",8.3729,8.3981,8.3143,8.3422,30492117.0],["2012-02-16",8.3506,8.4288,8.3366,8.3841,31175831.0],["2012-02-17",8.4176,8.4204,8.3785,8.3813,41467680.0],["2012-02-21",8.4064,8.4902,8.3981,8.4735,33614771.0],["2012-02-22",8.4483,8.4818,8.4344,8.4567,20829036.0],["2012-02-23",8.44,8.5126,8.44,8.507,29748824.0],["2012-02-24",8.4986,8.5154,8.4595,8.4735,24194379.0],["2012-02-27",8.4651,8.4986,8.4595,8.4791,40556636.0],["2012-02-28",8.493,8.5433,8.4791,8.5265,26874552.0],["2012-02-29",8.5154,8.5573,8.5098,8.5433,35125323.0],["2012-03-01",8.5293,8.5628,8.5014,8.5545,28574568.0],["2012-03-02",8.5656,8.6578,8.5461,8.6215,31170138.0],["2012-03-05",8.6159,8.6913,8.588,8.655,51997717.0],["2012-03-06",8.6019,8.6494,8.5628,8.5824,33692755.0],["2012-03-07",8.5712,8.6494,8.5712,8.6243,21902270.0],["2012-03-08",8.6773,8.6997,8.6243,8.6578,24819174.0],["2012-03-09",8.6578,8.7081,8.6578,8.7081,25423448.0],["2012-03-12",8.7137,8.803,8.7081,8.7807,27235739.0],["2012-03-13",8.803,8.8365,8.7807,8.8337,31464330.0],["2012-03-14",8.8254,8.8812,8.7751,8.7835,32445944.0],["2012-03-15",8.7723,8.8393,8.7555,8.8365,26484237.0],["2012-03-16",8.8533,8.8561,8.8002,8.8226,37954181.0],["2012-03-19",8.7863,8.8645,8.7555,8.8393,26143704.0],["2012-03-20",8.8254,8.8896,8.8002,8.8784,24010872.0],["2012-03-21",8.8952,8.9287,8.8896,8.8924,27916937.0],["2012-03-22",8.8812,8.898,8.8142,8.8561,106260930.0],["2012-03-23",8.8421,8.8589,8.7639,8.803,102966288.0],["2012-03-26",8.8282,8.8896,8.8226,8.8784,100051635.0],["2012-03-27",8.8784,8.9231,8.8254,8.8365,36945955.0],["2012-03-28",8.8058,8.817,8.7137,8.7583,41556653.0],["2012-03-29",8.6718,8.7164,8.5936,8.7164,38019322.0],["2012-03-30",8.7472,8.7639,8.7025,8.722,28791307.0],["2012-04-02",8.736,8.8226,8.7332,8.7835,28726563.0],["2012-04-03",8.7779,8.8254,8.75,8.7779,29136474.0],["2012-04-04",8.7639,8.8421,8.7639,8.817,35226212.0],["2012-04-05",8.8462,8.8661,8.7494,8.8035,28431046.0],["2012-04-09",8.7267,8.7779,8.6925,8.7181,25451649.0],["2012-04-10",8.684,8.7124,8.5218,8.573,46030978.0],["2012-04-11",8.647,8.6811,8.6129,8.6641,28589926.0],["2012-04-12",8.7608,8.7864,8.7295,8.775,26054864.0],["2012-04-13",8.7494,8.7807,8.684,8.6897,33139058.0],["2012-04-16",8.6954,8.7409,8.6783,8.7096,19510464.0],["2012-04-17",8.7551,8.8063,8.7267,8.7893,28736758.0],["2012-04-18",8.7494,8.7779,8.7238,8.7494,17028096.0],["2012-04-19",8.7608,8.7864,8.7067,8.7466,22168791.0],["2012-04-20",8.7466,8.8462,8.7352,8.7807,29220415.0],["2012-04-23",8.7836,8.7921,8.7096,8.7096,36186244.0],["2012-04-24",8.8832,9.0823,8.8576,9.0254,68722220.0],["2012-04-25",9.0368,9.0966,9.0254,9.0311,37678922.0],["2012-04-26",9.0453,9.2559,9.0425,9.2303,46000924.0],["2012-04-27",9.2388,9.3185,9.2331,9.2957,31908400.0],["2012-04-30",9.2559,9.3754,9.2531,9.364,35286454.0],["2012-05-01",9.3697,9.4835,9.3697,9.4067,37497534.0],["2012-05-02",9.401,9.438,9.347,9.401,36978393.0],["2012-05-03",9.3384,9.4323,9.3213,9.4209,32713657.0],["2012-05-04",9.401,9.4209,9.3384,9.3498,25303361.0],["2012-05-07",9.2445,9.4152,9.2388,9.3896,34121069.0],["2012-05-08",9.3356,9.4465,9.3327,9.401,35298237.0],["2012-05-09",9.3526,9.3982,9.3071,9.3356,28592045.0],["2012-05-10",9.4095,9.4608,9.3726,9.4266,31629168.0],["2012-05-11",9.4978,9.6514,9.4864,9.5575,55588140.0],["2012-05-14",9.5091,9.549,9.4039,9.5404,39728474.0],["2012-05-15",9.4778,9.5604,9.4608,9.4892,37104306.0],["2012-05-16",9.5234,9.5461,9.438,9.4437,29845343.0],["2012-05-17",9.438,9.5376,9.4209,9.4721,30980541.0],["2012-05-18",9.5063,9.6201,9.5034,9.5774,51472883.0],["2012-05-21",9.5917,9.6571,9.549,9.5689,32660167.0],["2012-05-22",9.549,9.6201,9.5148,9.5433,37108145.0],["2012-05-23",9.4864,9.5746,9.4124,9.4921,34060165.0],["2012-05-24",9.4978,9.5888,9.4921,9.5717,31885362.0],["2012-05-25",9.5774,9.6315,9.5376,9.586,29504148.0],["2012-05-29",9.6429,9.6685,9.5888,9.6571,30334296.0],["2012-05-30",9.5945,9.7055,9.5888,9.6286,39932899.0],["2012-05-31",9.623,9.7908,9.6144,9.7225,42710916.0],["2012-06-01",9.7026,9.7339,9.6116,9.6457,38517543.0],["2012-06-04",9.6486,9.751,9.6315,9.7168,35351330.0],["2012-06-05",9.6998,9.7481,9.6599,9.6912,32338568.0],["2012-06-06",9.7282,9.8335,9.6884,9.8335,36714255.0],["2012-06-07",9.879,9.8847,9.7197,9.7197,56160902.0],["2012-06-08",9.7112,9.862,9.7055,9.8307,37018246.0],["2012-06-11",9.879,9.9587,9.8335,9.842,34678208.0],["2012-06-12",9.8534,9.9559,9.7937,9.953,36824280.0],["2012-06-13",9.9416,9.9758,9.879,9.953,35146904.0],["2012-06-14",9.9359,10.2205,9.9246,10.155,41854553.0],["2012-06-15",10.2233,10.2432,10.1323,10.1607,55059599.0],["2012-06-18",10.1465,10.2375,10.1294,10.138,29958413.0],["2012-06-19",10.1806,10.1863,10.0128,10.0924,35534704.0],["2012-06-20",10.0668,10.138,10.0156,10.0754,30919504.0],["2012-06-21",10.0839,10.1436,9.953,9.9672,37606896.0],["2012-06-22",10.0185,10.0526,9.9559,10.0071,115368594.0],["2012-06-25",9.9473,9.9729,9.8933,9.9445,116229988.0],["2012-06-26",9.9388,9.9928,9.916,9.953,27126642.0],["2012-06-27",9.9729,10.0384,9.9644,10.0128,21429072.0],["2012-06-28",9.9672,10.0725,9.9445,10.0697,28368818.0],["2012-06-29",10.1579,10.1664,10.0839,10.1465,40327451.0],["2012-07-02",10.1579,10.3001,10.1408,10.3001,32837318.0],["2012-07-03",10.303,10.303,10.1835,10.2432,20495255.0],["2012-07-05",10.2319,10.2347,10.1095,10.1778,30209973.0],["2012-07-06",10.1351,10.2682,10.0947,10.2508,29193670.0],["2012-07-09",10.2335,10.2798,10.1901,10.2798,23056136.0],["2012-07-10",10.326,10.3347,10.2364,10.2508,28607536.0],["2012-07-11",10.2451,10.2624,10.1525,10.1988,27386543.0],["2012-07-12",10.1351,10.1525,10.0223,10.086,31966126.0],["2012-07-13",10.1033,10.2248,10.0802,10.2248,25407692.0],["2012-07-16",10.1872,10.2856,10.1785,10.2451,23423281.0],["2012-07-17",10.2219,10.3839,10.1959,10.3608,28238802.0],["2012-07-18",10.3376,10.4678,10.3058,10.4678,33695668.0],["2012-07-19",10.3694,10.3752,10.1814,10.2624,40182738.0],["2012-07-20",10.2219,10.2682,10.1525,10.2075,35320745.0],["2012-07-23",10.1236,10.2682,10.0918,10.2335,36082575.0],["2012-07-24",10.2566,10.3116,9.9037,10.0166,51145723.0],["2012-07-25",10.0773,10.274,10.0455,10.219,42284191.0],["2012-07-26",10.3665,10.5372,10.3636,10.4996,46010589.0],["2012-07-27",10.5488,10.8033,10.5401,10.7426,60338520.0],["2012-07-30",10.7252,10.9016,10.7107,10.8264,32957405.0],["2012-07-31",10.7888,11.0231,10.7888,10.9682,48580605.0],["2012-08-01",11.0318,11.0723,10.8872,10.8872,37076766.0],["2012-08-02",10.8525,10.9219,10.7975,10.8583,32646662.0],["2012-08-03",10.9537,10.9913,10.838,10.8698,32162608.0],["2012-08-06",10.8698,10.9826,10.8669,10.8785,21663950.0],["2012-08-07",10.9103,10.9335,10.8207,10.8293,28822818.0],["2012-08-08",10.7975,10.8496,10.7107,10.8264,29719563.0],["2012-08-09",10.7946,10.8149,10.7165,10.7686,28015443.0],["2012-08-10",10.7541,10.8467,10.7136,10.8438,21964498.0],["2012-08-13",10.8207,10.8496,10.7946,10.8149,17367570.0],["2012-08-14",10.8293,10.8525,10.7512,10.7744,26845027.0],["2012-08-15",10.7339,10.7802,10.6934,10.731,27865301.0],["2012-08-16",10.7252,10.7946,10.595,10.7715,30598170.0],["2012-08-17",10.731,10.7802,10.7223,10.7512,23599638.0],["2012-08-20",10.7107,10.7136,10.6471,10.6702,33479723.0],["2012-08-21",10.6616,10.6702,10.5777,10.5835,32967600.0],["2012-08-22",10.569,10.624,10.543,10.5748,28702599.0],["2012-08-23",10.5777,10.6153,10.5372,10.5748,27732504.0],["2012-08-24",10.5459,10.7136,10.543,10.6876,30732291.0],["2012-08-27",10.6529,10.6992,10.6298,10.6645,29137665.0],["2012-08-28",10.624,10.7021,10.5835,10.5979,26878656.0],["2012-08-29",10.6037,10.7165,10.6037,10.65,21085627.0],["2012-08-30",10.6153,10.6558,10.5777,10.6124,20909402.0],["2012-08-31",10.6731,10.6934,10.5748,10.5979,26671715.0],["2012-09-04",10.5806,10.6789,10.569,10.6471,31543241.0],["2012-09-05",10.6384,10.7078,10.6153,10.6818,30194879.0],["2012-09-06",10.7541,10.8583,10.7339,10.8293,32233310.0],["2012-09-07",10.8351,10.8351,10.676,10.7888,27554558.0],["2012-09-10",10.7946,10.8872,10.7657,10.8235,24202455.0],["2012-09-11",10.8293,10.9335,10.8293,10.8814,24853731.0],["2012-09-12",10.8901,11.0231,10.8467,10.9103,31127770.0],["2012-09-13",10.9016,11.052,10.8843,11.0347,35081101.0],["2012-09-14",10.9161,10.9566,10.7165,10.7773,54434009.0],["2012-09-17",10.7426,10.8901,10.7339,10.8756,38289418.0],["2012-09-18",10.8525,10.9161,10.7686,10.893,30499267.0],["2012-09-19",10.8611,10.9797,10.8525,10.9219,27928324.0],["2012-09-20",10.9103,11.0231,10.8756,10.974,30787766.0],["2012-09-21",11.0029,11.1591,11.0029,11.0144,47788191.0],["2012-09-24",11.0781,11.133,11.0549,11.0636,26647089.0],["2012-09-25",11.0897,11.1562,11.0029,11.0087,23426459.0],["2012-09-26",11.0144,11.1012,10.9913,11.0144,32688104.0],["2012-09-27",11.0289,11.0752,10.9624,10.9884,37777427.0],["2012-09-28",10.9653,10.9826,10.8756,10.9045,79320708.0],["2012-10-01",10.8843,10.9826,10.8756,10.919,70860612.0],["2012-10-02",10.9711,11.0202,10.8988,10.9364,27154578.0],["2012-10-03",10.9595,11.0868,10.8959,11.0405,28562520.0],["2012-10-04",11.0868,11.1157,11.0549,11.0897,26907255.0],["2012-10-05",11.2196,11.2461,11.0875,11.1198,27572035.0],["2012-10-08",11.0757,11.1256,11.014,11.061,19880257.0],["2012-10-09",11.061,11.0698,10.9054,10.9083,30961872.0],["2012-10-10",10.8936,10.9112,10.8231,10.8437,26340318.0],["2012-10-11",10.8701,10.8966,10.6498,10.6498,38947843.0],["2012-10-12",10.6469,10.6528,10.3973,10.4648,49086241.0],["2012-10-15",10.3973,10.4061,10.2298,10.3414,61213022.0],["2012-10-16",10.3473,10.4766,10.3121,10.3973,37465096.0],["2012-10-17",10.456,10.5382,10.409,10.4912,30005018.0],["2012-10-18",10.5294,10.7409,10.5206,10.5794,35630164.0],["2012-10-19",10.6028,10.6028,10.3649,10.3738,36516052.0],["2012-10-22",10.3503,10.3943,10.2945,10.3561,27540259.0],["2012-10-23",10.2827,10.4178,10.2533,10.2798,31423948.0],["2012-10-24",10.127,10.2739,9.6924,10.1946,47688229.0],["2012-10-25",10.2621,10.2651,10.0507,10.1329,29581735.0],["2012-10-26",10.1241,10.221,10.0889,10.1711,24943101.0],["2012-10-31",10.2063,10.2445,10.1124,10.1594,27263014.0],["2012-11-01",10.2328,10.315,10.1975,10.3062,31638039.0],["2012-11-02",10.3268,10.3914,10.2533,10.2592,37508126.0],["2012-11-05",10.2445,10.2621,10.1124,10.2298,23401303.0],["2012-11-06",10.221,10.2592,10.1594,10.221,25392996.0],["2012-11-07",9.9273,10.0301,9.7746,9.8803,60847333.0],["2012-11-08",9.9303,9.9684,9.7452,9.7511,48550021.0],["2012-11-09",9.6982,9.9038,9.6072,9.851,42197601.0],["2012-11-12",9.8862,9.9978,9.8539,9.9479,26474572.0],["2012-11-13",9.9479,10.1124,9.9156,9.9714,30480069.0],["2012-11-14",10.0008,10.0683,9.8891,9.9214,33299792.0],["2012-11-15",9.8833,9.9684,9.7452,9.8157,34491656.0],["2012-11-16",9.7893,9.8098,9.663,9.7335,42832856.0],["2012-11-19",9.8275,9.9538,9.6072,9.9332,28772903.0],["2012-11-20",9.9361,9.9391,9.8245,9.8921,27128495.0],["2012-11-21",9.9214,9.9567,9.8598,9.942,36898424.0],["2012-11-23",9.9743,10.0918,9.9449,10.0918,28727622.0],["2012-11-26",10.0272,10.0507,9.9273,9.9773,46145107.0],["2012-11-27",9.9655,9.9919,9.8568,9.8745,35094076.0],["2012-11-28",9.8304,9.8891,9.754,9.8745,40816934.0],["2012-11-29",9.9244,10.0066,9.9185,9.9655,39114402.0],["2012-11-30",9.9714,10.0889,9.9655,10.0242,47836914.0],["2012-12-03",10.0536,10.1035,9.9949,10.0272,25966023.0],["2012-12-04",10.0008,10.0213,9.9332,9.9626,28189152.0],["2012-12-05",9.9214,10.0771,9.9185,9.9596,38622272.0],["2012-12-06",9.942,10.0037,9.8686,9.8833,31001460.0],["2012-12-07",9.898,9.9303,9.8157,9.9097,29575115.0],["2012-12-10",9.8921,9.9508,9.8304,9.9068,27595602.0],["2012-12-11",9.9303,10.0536,9.9303,10.0301,31412959.0],["2012-12-12",10.0595,10.1887,10.0566,10.13,31827239.0],["2012-12-13",10.1329,10.1711,10.0624,10.08,25075633.0],["2012-12-14",10.0595,10.1006,9.9802,9.989,34676619.0],["2012-12-17",10.0096,10.0654,9.9743,10.0536,32847116.0],["2012-12-18",10.0272,10.1153,9.9773,10.0859,46151992.0],["2012-12-19",10.0654,10.0859,9.9508,9.9596,33372082.0],["2012-12-20",9.9508,10.0448,9.9332,10.036,33650652.0],["2012-12-21",9.9684,10.0272,9.8451,9.8891,73284062.0],["2012-12-24",9.8363,9.9714,9.8363,9.9097,12807714.0],["2012-12-26",9.9273,9.9714,9.8686,9.9214,17730611.0],["2012-12-27",9.942,9.9479,9.7511,9.8862,32105411.0],["2012-12-28",9.8275,9.8774,9.7775,9.7863,27011983.0],["2012-12-31",9.7305,9.9068,9.7217,9.9009,35630826.0],["2013-01-02",10.1006,10.2798,10.0477,10.2798,50740314.0],["2013-01-03",10.3062,10.3297,10.2122,10.2856,38306895.0],["2013-01-04",10.3091,10.3591,10.2798,10.3473,27984858.0],["2013-01-07",10.3532,10.4266,10.3091,10.3943,36410662.0],["2013-01-08",10.4618,10.4677,10.2377,10.2616,38674437.0],["2013-01-09",10.2885,10.3303,10.2288,10.2288,25974762.0],["2013-01-10",10.2915,10.3423,10.2556,10.2676,31331268.0],["2013-01-11",10.2885,10.3034,10.1959,10.2377,35846506.0],["2013-01-14",10.2049,10.2228,10.1451,10.163,29092649.0],["2013-01-15",10.1511,10.166,10.0376,10.0854,32224306.0],["2013-01-16",10.0465,10.0615,9.9061,9.936,44705522.0],["2013-01-17",9.945,9.9659,9.8285,9.9181,51598134.0],["2013-01-18",9.8046,9.9898,9.7866,9.9898,51187164.0],["2013-01-22",10.0047,10.1093,9.933,10.0406,39368610.0],["2013-01-23",10.0316,10.1391,10.0196,10.0913,33708113.0],["2013-01-24",10.1123,10.181,10.0824,10.0824,35465061.0],["2013-01-25",10.1929,10.2288,10.1033,10.163,35874442.0],["2013-01-28",10.1571,10.2467,10.1332,10.1959,31326237.0],["2013-01-29",10.1959,10.405,10.1929,10.3602,41011430.0],["2013-01-30",10.3453,10.417,10.2945,10.3005,32013923.0],["2013-01-31",10.3154,10.4409,10.3005,10.3931,34741098.0],["2013-02-01",10.5036,10.644,10.4677,10.6082,38637762.0],["2013-02-04",10.5693,10.5962,10.4558,10.5245,37381684.0],["2013-02-05",10.5693,10.644,10.5544,10.5604,27709069.0],["2013-02-06",10.4857,10.6022,10.4857,10.5843,46276978.0],["2013-02-07",10.5872,10.6201,10.4737,10.5365,25228423.0],["2013-02-08",10.5723,10.6141,10.5036,10.5365,24196762.0],["2013-02-11",10.5335,10.5484,10.4737,10.5245,18122647.0],["2013-02-12",10.5305,10.656,10.5245,10.635,22453716.0],["2013-02-13",10.656,10.6978,10.5574,10.5813,23040910.0],["2013-02-14",10.5813,10.5872,10.4648,10.5424,34695288.0],["2013-02-15",10.5514,10.6201,10.5006,10.5633,32913713.0],["2013-02-19",10.5663,10.6619,10.5663,10.656,22348590.0],["2013-02-20",10.6589,10.7486,10.5932,10.5962,47209603.0],["2013-02-21",10.5633,10.641,10.4558,10.5843,33305750.0],["2013-02-22",10.5902,10.6649,10.5215,10.6589,27556942.0],["2013-02-25",10.6858,10.7784,10.5126,10.5126,43061379.0],["2013-02-26",10.6171,10.6649,10.5753,10.6022,34773006.0],["2013-02-27",10.6201,10.7247,10.5932,10.7097,31148821.0],["2013-02-28",10.6948,10.8292,10.6799,10.7277,42169135.0],["2013-03-01",10.6619,10.7784,10.644,10.7575,31115986.0],["2013-03-04",10.7545,10.8352,10.7276,10.8232,24700544.0],["2013-03-05",10.9129,10.9637,10.9039,10.9338,29933522.0],["2013-03-06",10.9457,10.9995,10.8382,10.8412,27073152.0],["2013-03-07",10.8651,10.9099,10.7993,10.871,25457342.0],["2013-03-08",10.9159,10.9756,10.9159,10.9577,28459380.0],["2013-03-11",10.9487,10.9846,10.874,10.9338,26505156.0],["2013-03-12",10.9218,11.0055,10.9099,10.9696,25968406.0],["2013-03-13",10.9726,10.9995,10.9218,10.9338,19954004.0],["2013-03-14",10.9547,11.0144,10.9308,11.0114,25836271.0],["2013-03-15",10.9308,10.9637,10.8262,10.883,67626610.0],["2013-03-18",10.8053,10.8561,10.7904,10.7993,27398062.0],["2013-03-19",10.8322,10.8681,10.7635,10.7964,26283783.0],["2013-03-20",10.8501,10.883,10.7904,10.8113,39565886.0],["2013-03-21",10.7844,10.8292,10.7605,10.7993,27440959.0],["2013-03-22",10.8083,10.9099,10.8083,10.883,31659488.0],["2013-03-25",10.8949,10.9308,10.8442,10.871,31388862.0],["2013-03-26",10.9159,10.9846,10.8591,10.9756,24400261.0],["2013-03-27",10.9188,10.9905,10.9039,10.9398,23005559.0],["2013-03-28",10.9607,11.0025,10.9039,10.9607,49502771.0],["2013-04-01",10.9666,11.1489,10.9666,11.128,32048214.0],["2013-04-02",11.1967,11.2594,11.1489,11.2236,34725475.0],["2013-04-03",11.2056,11.2325,11.116,11.1369,32161284.0],["2013-04-04",11.1578,11.3401,11.1489,11.3251,96455386.0],["2013-04-05",11.2475,11.3669,11.2295,11.358,101271966.0],["2013-04-08",11.384,11.469,11.3749,11.4174,31269173.0],["2013-04-09",11.4356,11.4993,11.384,11.4599,29851831.0],["2013-04-10",11.472,11.6238,11.4599,11.5874,25243119.0],["2013-04-11",11.5783,11.7755,11.5783,11.6966,33753526.0],["2013-04-12",11.6602,11.727,11.6602,11.7118,26116297.0],["2013-04-15",11.6147,11.6997,11.5054,11.5176,38726073.0],["2013-04-16",11.6086,11.6177,11.5085,11.5145,32393778.0],["2013-04-17",11.472,11.5327,11.3962,11.466,29754384.0],["2013-04-18",11.5661,11.5722,11.4356,11.4538,26744800.0],["2013-04-19",11.4902,11.642,11.4599,11.6177,32475072.0],["2013-04-22",11.6602,11.7634,11.6359,11.7543,28468780.0],["2013-04-23",11.7755,11.8362,11.639,11.8362,33244051.0],["2013-04-24",11.2566,11.3081,11.1169,11.2414,80932016.0],["2013-04-25",11.3051,11.3628,11.2505,11.3142,47409130.0],["2013-04-26",11.3142,11.3233,11.1928,11.2414,43960507.0],["2013-04-29",11.2657,11.3324,11.2353,11.3203,25042533.0],["2013-04-30",11.3415,11.4174,11.3142,11.3689,31967583.0],["2013-05-01",11.3688,11.5236,11.3688,11.3992,28908216.0],["2013-05-02",11.4174,11.4842,11.3537,11.3992,21773312.0],["2013-05-03",11.4933,11.4963,11.296,11.3324,26797628.0],["2013-05-06",11.3173,11.3294,11.2505,11.2566,16037612.0],["2013-05-07",11.2869,11.3871,11.2566,11.3871,19453797.0],["2013-05-08",11.3597,11.4872,11.3385,11.4811,20093289.0],["2013-05-09",11.4417,11.466,11.2899,11.3294,31254212.0],["2013-05-10",11.3658,11.3901,11.2808,11.3385,24073762.0],["2013-05-13",11.3203,11.3264,11.211,11.2292,24570924.0],["2013-05-14",11.2262,11.299,11.1867,11.299,25789931.0],["2013-05-15",11.3324,11.4811,11.3173,11.3901,30531970.0],["2013-05-16",11.3567,11.4174,11.3294,11.3446,18096962.0],["2013-05-17",11.3355,11.3719,11.2869,11.3628,22127880.0],["2013-05-20",11.3506,11.3628,11.2687,11.296,19402161.0],["2013-05-21",11.3021,11.3021,11.1685,11.211,32924702.0],["2013-05-22",11.211,11.2808,11.0623,11.1139,37864017.0],["2013-05-23",11.038,11.1716,11.032,11.1503,23991145.0],["2013-05-24",11.0866,11.1625,11.0623,11.1534,19123724.0],["2013-05-28",11.2414,11.2748,10.9743,10.9804,38963996.0],["2013-05-29",10.9409,10.944,10.774,10.8984,38052554.0],["2013-05-30",10.8772,10.95,10.774,10.774,33224853.0],["2013-05-31",10.7224,10.774,10.6162,10.6192,47398935.0],["2013-06-03",10.6192,10.686,10.4948,10.6435,39401446.0],["2013-06-04",10.6799,10.8863,10.6678,10.8256,53578308.0],["2013-06-05",10.8226,10.8408,10.6981,10.7012,30271671.0],["2013-06-06",10.686,10.8833,10.6526,10.8681,30529719.0],["2013-06-07",10.9166,10.9409,10.7376,10.7588,34489273.0],["2013-06-10",10.8863,10.9591,10.8317,10.9227,28932313.0],["2013-06-11",10.8833,10.9864,10.8408,10.8529,34427840.0],["2013-06-12",10.9257,10.9682,10.7952,10.8104,22449214.0],["2013-06-13",10.8074,11.0441,10.8074,11.0168,26668802.0],["2013-06-14",10.9865,11.0198,10.8924,10.8984,31739855.0],["2013-06-17",10.947,10.9682,10.7679,10.8529,30934466.0],["2013-06-18",10.8742,11.032,10.862,10.9773,20333860.0],["2013-06-19",10.944,10.9682,10.6981,10.6981,32390998.0],["2013-06-20",10.6223,10.683,10.4159,10.425,42099890.0],["2013-06-21",10.4857,10.5403,10.3491,10.4614,129015988.0],["2013-06-24",10.4128,10.5767,10.3582,10.4584,94294618.0],["2013-06-25",10.5282,10.686,10.4827,10.6314,88913882.0],["2013-06-26",10.7497,10.771,10.6496,10.7224,29010958.0],["2013-06-27",10.7831,10.9106,10.774,10.8135,24164986.0],["2013-06-28",10.7892,10.8317,10.7163,10.7436,31662004.0],["2013-07-01",10.7437,10.8286,10.6799,10.7133,26352102.0],["2013-07-02",10.7103,10.8651,10.6678,10.7831,24672608.0],["2013-07-03",10.7649,10.8468,10.683,10.8104,15358400.0],["2013-07-05",10.865,10.8954,10.6981,10.8742,22692168.0],["2013-07-08",10.9932,11.0148,10.9222,10.9809,20990166.0],["2013-07-09",11.0395,11.058,10.9685,10.9871,19181450.0],["2013-07-10",10.984,11.0117,10.879,10.9222,23616320.0],["2013-07-11",11.0333,11.1136,11.0117,11.0704,30551830.0],["2013-07-12",11.0735,11.0827,10.9747,11.0519,25242987.0],["2013-07-15",11.0117,11.0364,10.8821,10.9716,22740494.0],["2013-07-16",10.9932,11.0796,10.987,11.0735,23304916.0],["2013-07-17",11.0982,11.2062,11.0796,11.0982,22250482.0],["2013-07-18",11.0673,11.1074,10.9901,11.0303,25919154.0],["2013-07-19",11.058,11.0642,10.9624,11.0519,28007234.0],["2013-07-22",11.0395,11.0766,10.9685,10.9809,25422389.0],["2013-07-23",11.0333,11.0951,10.9562,11.0519,30388051.0],["2013-07-24",10.9222,10.9562,10.7803,10.9253,40962971.0],["2013-07-25",10.8574,10.9778,10.8513,10.9438,29238819.0],["2013-07-26",10.9284,11.0179,10.8975,10.9871,18745060.0],["2013-07-29",10.9994,11.1105,10.9778,11.0735,22012030.0],["2013-07-30",11.1105,11.1321,10.9284,10.9315,25276881.0],["2013-07-31",10.9346,10.9809,10.8698,10.8852,28235756.0],["2013-08-01",11.0025,11.0549,10.9161,11.0241,24409529.0],["2013-08-02",10.9871,11.0426,10.9593,11.0395,28798854.0],["2013-08-05",11.0179,11.0642,10.9778,11.0087,13556436.0],["2013-08-06",10.9932,11.0056,10.9284,10.95,16952761.0],["2013-08-07",10.9315,11.0272,10.9315,10.984,17596754.0],["2013-08-08",11.0056,11.0241,10.8389,10.8914,23774141.0],["2013-08-09",10.8821,10.8975,10.7247,10.7401,28521078.0],["2013-08-12",10.7247,10.7926,10.7185,10.7772,21168509.0],["2013-08-13",10.7864,10.7988,10.6692,10.7155,21459127.0],["2013-08-14",10.7278,10.7371,10.6507,10.7309,23042631.0],["2013-08-15",10.6784,10.7124,10.6013,10.6013,23558859.0],["2013-08-16",10.5766,10.6105,10.4655,10.5488,32519823.0],["2013-08-19",10.5241,10.5488,10.3791,10.4284,27966587.0],["2013-08-20",10.447,10.521,10.4254,10.4531,21386969.0],["2013-08-21",10.4315,10.447,10.3266,10.3328,27207538.0],["2013-08-22",10.3389,10.4933,10.2433,10.4377,34312519.0],["2013-08-23",10.4346,10.5951,10.4161,10.5827,39360799.0],["2013-08-26",10.5889,10.6198,10.4315,10.4377,18436965.0],["2013-08-27",10.3605,10.5118,10.3482,10.3976,24718815.0],["2013-08-28",10.4007,10.4439,10.3636,10.3636,22056516.0],["2013-08-29",10.3821,10.5118,10.3729,10.3852,29444568.0],["2013-08-30",10.3852,10.4593,10.3605,10.4408,26995168.0],["2013-09-03",10.4963,10.5272,10.2587,10.2834,40735376.0],["2013-09-04",10.2525,10.4161,10.2494,10.413,24784353.0],["2013-09-05",10.4223,10.4686,10.268,10.2896,26264982.0],["2013-09-06",10.3389,10.3636,10.2556,10.3112,26069428.0],["2013-09-09",10.3297,10.4068,10.2618,10.3791,25146070.0],["2013-09-10",10.4562,10.5241,10.4161,10.484,36663281.0],["2013-09-11",10.4871,10.5704,10.4531,10.484,27920512.0],["2013-09-12",10.4747,10.6321,10.4747,10.6105,32619653.0],["2013-09-13",10.6506,10.7185,10.5581,10.592,18838666.0],["2013-09-16",10.6692,10.7185,10.6044,10.6692,21010688.0],["2013-09-17",10.6753,10.7556,10.663,10.7247,23565611.0],["2013-09-18",10.7185,10.805,10.5889,10.7864,30211562.0],["2013-09-19",10.7864,10.7864,10.7031,10.7432,20776473.0],["2013-09-20",10.7463,10.7556,10.555,10.5889,48633300.0],["2013-09-23",10.6167,10.6167,10.4037,10.5611,30743412.0],["2013-09-24",10.5241,10.5828,10.4963,10.521,25464492.0],["2013-09-25",10.5272,10.6074,10.4778,10.5087,25303361.0],["2013-09-26",10.5457,10.626,10.521,10.5642,21838321.0],["2013-09-27",10.5272,10.5395,10.4377,10.4871,18533220.0],["2013-09-30",10.4254,10.4593,10.3945,10.4377,27565283.0],["2013-10-01",10.4284,10.5673,10.4192,10.5118,22189975.0],["2013-10-02",10.484,10.5118,10.4161,10.4747,28479240.0],["2013-10-03",10.4655,10.4716,10.3791,10.3821,29706985.0],["2013-10-04",10.3945,10.4284,10.3698,10.4161,92311796.0],["2013-10-07",10.3945,10.5334,10.3791,10.4933,83900556.0],["2013-10-08",10.5485,10.5705,10.3945,10.4008,43425082.0],["2013-10-09",10.4385,10.7118,10.4134,10.6019,44262909.0],["2013-10-10",10.7087,10.7275,10.5485,10.7275,31535164.0],["2013-10-11",10.7212,10.7589,10.6584,10.7432,31309158.0],["2013-10-14",10.6741,10.7118,10.6396,10.6553,24586150.0],["2013-10-15",10.6396,10.7181,10.5893,10.5893,21651240.0],["2013-10-16",10.649,10.7432,10.6459,10.7432,24758535.0],["2013-10-17",10.7966,10.8186,10.7213,10.8186,29458470.0],["2013-10-18",10.8438,10.9568,10.7966,10.872,40337514.0],["2013-10-21",11.0008,11.0888,10.9568,11.0636,38991006.0],["2013-10-22",11.1045,11.1139,11.0134,11.0668,31757994.0],["2013-10-23",11.0165,11.1013,10.9663,11.0825,36089062.0],["2013-10-24",10.9977,10.9977,10.7527,10.8783,44898429.0],["2013-10-25",10.8846,11.0699,10.8846,11.0542,28183326.0],["2013-10-28",11.0794,11.1736,11.0699,11.1736,31584814.0],["2013-10-29",11.2019,11.4563,11.1987,11.3935,59911397.0],["2013-10-30",11.4092,11.4343,11.2961,11.3903,28925560.0],["2013-10-31",11.3872,11.4626,11.3087,11.3715,38116636.0],["2013-11-01",11.4657,11.56,11.3589,11.3841,54930774.0],["2013-11-04",11.45,11.472,11.3652,11.45,26511776.0],["2013-11-05",11.3872,11.4123,11.1579,11.161,44541876.0],["2013-11-06",11.2364,11.3087,11.2207,11.2521,27613741.0],["2013-11-07",11.2521,11.2521,11.004,11.0291,38780357.0],["2013-11-08",10.9945,11.0479,10.8563,11.0479,39438385.0],["2013-11-11",11.0417,11.0731,10.9851,11.004,16377350.0],["2013-11-12",11.0417,11.0951,10.9851,11.0479,26359119.0],["2013-11-13",10.9945,11.0479,10.9474,11.0165,29561213.0],["2013-11-14",11.026,11.1139,11.0134,11.0448,18338989.0],["2013-11-15",11.0322,11.1453,11.026,11.1296,23415602.0],["2013-11-18",11.1422,11.1956,11.1108,11.183,19909915.0],["2013-11-19",11.1956,11.2553,11.1705,11.2207,16541659.0],["2013-11-20",11.2678,11.2867,11.0982,11.1202,23092414.0],["2013-11-21",11.1359,11.1767,11.0511,11.0888,30475435.0],["2013-11-22",11.0762,11.1265,11.0102,11.1265,21290450.0],["2013-11-25",11.139,11.1673,11.0951,11.1108,18626826.0],["2013-11-26",11.1202,11.1642,11.0794,11.0825,18775512.0],["2013-11-27",11.0856,11.1265,11.0574,11.1233,15188001.0],["2013-11-29",11.1453,11.161,11.0574,11.0605,12292943.0],["2013-12-02",11.0511,11.0605,10.9317,10.9317,31383699.0],["2013-12-03",10.9223,10.9286,10.8438,10.9129,23237524.0],["2013-12-04",10.7872,10.8846,10.7432,10.8689,36041398.0],["2013-12-05",10.8123,10.8563,10.7464,10.7589,33241271.0],["2013-12-06",10.8469,10.8626,10.7746,10.8469,25877448.0],["2013-12-09",10.8406,10.9097,10.7652,10.8972,23879267.0],["2013-12-10",10.9286,10.9663,10.8029,10.8061,24347168.0],["2013-12-11",10.8061,10.8218,10.6553,10.6647,36398614.0],["2013-12-12",10.6961,10.7212,10.6019,10.6459,29031348.0],["2013-12-13",10.6427,10.6647,10.5548,10.6333,32918347.0],["2013-12-16",10.6993,10.8406,10.6993,10.7275,28265679.0],["2013-12-17",10.7432,10.7715,10.605,10.6333,31077987.0],["2013-12-18",10.6427,10.8186,10.5642,10.7998,34225003.0],["2013-12-19",10.7715,10.8281,10.7212,10.8218,26536932.0],["2013-12-20",10.8343,10.8752,10.7621,10.7746,45045393.0],["2013-12-23",10.8249,10.9223,10.8123,10.8972,26420288.0],["2013-12-24",10.9129,10.9883,10.9003,10.9788,10539040.0],["2013-12-26",10.9883,11.0511,10.9757,11.0448,14596306.0],["2013-12-27",11.0134,11.0731,10.982,11.0511,18683758.0],["2013-12-30",11.004,11.0888,10.9977,11.0574,19151130.0],["2013-12-31",11.0479,11.0825,10.982,11.0448,24395230.0],["2014-01-02",11.0699,11.0856,10.9788,10.9788,26784388.0],["2014-01-03",11.0417,11.0448,10.872,10.9317,32594629.0],["2014-01-06",10.9977,11.0102,10.9317,10.982,27527946.0],["2014-01-07",11.0354,11.0417,10.9663,10.9788,34060032.0],["2014-01-08",11.0137,11.0616,10.9018,10.9466,49975042.0],["2014-01-09",10.9466,10.9466,10.7132,10.7228,47772833.0],["2014-01-10",10.7867,10.8091,10.7132,10.7483,33552940.0],["2014-01-13",10.7387,10.7579,10.6141,10.646,38768044.0],["2014-01-14",10.6556,10.726,10.6013,10.7036,30297886.0],["2014-01-15",10.7611,10.8698,10.726,10.8027,34141194.0],["2014-01-16",10.8347,10.8954,10.8091,10.857,21500436.0],["2014-01-17",10.8794,10.8794,10.7675,10.7739,31672331.0],["2014-01-21",10.8187,10.8698,10.6141,10.7324,38954066.0],["2014-01-22",10.7419,10.7611,10.6492,10.6588,23053091.0],["2014-01-23",10.6205,10.8059,10.5981,10.8059,37685409.0],["2014-01-24",10.8155,10.9625,10.6844,10.6844,43935748.0],["2014-01-27",10.7196,10.7867,10.6876,10.7132,43409061.0],["2014-01-28",10.71,10.8091,10.662,10.7739,33705862.0],["2014-01-29",10.3583,10.726,10.2336,10.6492,110077095.0],["2014-01-30",10.7228,10.7388,10.5533,10.662,38497948.0],["2014-01-31",10.5405,10.7707,10.4766,10.6524,45296556.0],["2014-02-03",10.6524,10.6524,10.1985,10.2144,90045902.0],["2014-02-04",10.256,10.3743,10.2304,10.3743,47584692.0],["2014-02-05",10.3583,10.3679,10.2432,10.256,39446594.0],["2014-02-06",10.3295,10.3295,10.1473,10.2304,60006460.0],["2014-02-07",10.288,10.3455,10.2144,10.3263,38621874.0],["2014-02-10",10.3743,10.3775,10.3008,10.3711,27302204.0],["2014-02-11",10.4286,10.5629,10.3935,10.5341,34726931.0],["2014-02-12",10.5214,10.5725,10.4894,10.5309,21918423.0],["2014-02-13",10.4958,10.71,10.4574,10.7068,37154353.0],["2014-02-14",10.6716,10.6716,10.5693,10.5981,24195835.0],["2014-02-18",10.6237,10.6237,10.4318,10.4926,29540956.0],["2014-02-19",10.4606,10.5565,10.4222,10.5022,25700032.0],["2014-02-20",10.5022,10.6716,10.4446,10.6077,27127304.0],["2014-02-21",10.5757,10.6237,10.4798,10.4862,25589213.0],["2014-02-24",10.4958,10.5086,10.3775,10.3807,44353073.0],["2014-02-25",10.3935,10.3967,10.2464,10.2848,54347684.0],["2014-02-26",10.3103,10.3231,10.1953,10.2304,48646673.0],["2014-02-27",10.2272,10.3263,10.1697,10.304,72718052.0],["2014-02-28",10.3104,10.3327,10.1633,10.208,57551632.0],["2014-03-03",10.1665,10.224,10.1537,10.1857,40357771.0],["2014-03-04",10.2624,10.3008,10.24,10.2784,37659988.0],["2014-03-05",10.3071,10.3071,10.2336,10.272,31967450.0],["2014-03-06",10.2784,10.3487,10.2624,10.3391,25860103.0],["2014-03-07",10.3839,10.419,10.3135,10.4031,35884372.0],["2014-03-10",10.3199,10.4031,10.2912,10.3935,33014867.0],["2014-03-11",10.3999,10.3999,10.2752,10.304,27448638.0],["2014-03-12",10.3104,10.3839,10.2816,10.3519,33132306.0],["2014-03-13",10.3903,10.4414,10.3263,10.3423,28741922.0],["2014-03-14",10.3231,10.419,10.3135,10.3871,29616026.0],["2014-03-17",10.4478,10.515,10.3999,10.515,31226408.0],["2014-03-18",10.5277,10.5629,10.5022,10.5437,34421617.0],["2014-03-19",10.5565,10.6588,10.4926,10.5373,42107702.0],["2014-03-20",10.5725,10.9146,10.5533,10.8986,82903452.0],["2014-03-21",10.9785,11.1256,10.9114,10.9657,67527575.0],["2014-03-24",11.0009,11.1128,10.9434,11.0169,71237555.0],["2014-03-25",10.9913,11.1544,10.9881,11.1,44232854.0],["2014-03-26",11.1608,11.1991,11.0648,11.0648,51099118.0],["2014-03-27",11.0808,11.1991,11.0616,11.1767,44198695.0],["2014-03-28",11.2151,11.2439,11.116,11.2119,32762777.0],["2014-03-31",11.2854,11.3494,11.1863,11.2119,40364126.0],["2014-04-01",11.1927,11.2343,11.0776,11.2183,38096379.0],["2014-04-02",11.2407,11.343,11.2023,11.3078,37186923.0],["2014-04-03",11.3334,11.4037,11.3014,11.3909,33626820.0],["2014-04-04",11.4549,11.4709,11.3494,11.3654,38859665.0],["2014-04-07",11.3622,11.4421,11.3462,11.3462,43259449.0],["2014-04-08",11.4012,11.4727,11.3556,11.4727,38782211.0],["2014-04-09",11.4662,11.4727,11.3003,11.3589,40372732.0],["2014-04-10",11.4337,11.5248,11.3751,11.4239,46902170.0],["2014-04-11",11.4272,11.489,11.3882,11.45,45746318.0],["2014-04-14",11.476,11.5053,11.4044,11.502,20464538.0],["2014-04-15",11.4988,11.6061,11.4922,11.6061,35065213.0],["2014-04-16",11.6321,11.746,11.6126,11.7427,32063176.0],["2014-04-17",11.7199,11.785,11.6842,11.7232,33512823.0],["2014-04-21",11.7362,11.7655,11.6646,11.7297,24833606.0],["2014-04-22",11.7427,11.8435,11.6972,11.8045,42369324.0],["2014-04-23",11.3882,11.4988,11.2092,11.3589,78961639.0],["2014-04-24",11.3849,11.4174,11.206,11.2223,48484748.0],["2014-04-25",11.1995,11.2385,11.1637,11.219,29107743.0],["2014-04-28",11.2776,11.4337,11.2418,11.4109,39225354.0],["2014-04-29",11.489,11.541,11.4012,11.5215,27449036.0],["2014-04-30",11.5248,11.6256,11.4695,11.6126,29860569.0],["2014-05-01",11.6289,11.7102,11.5183,11.5736,36856718.0],["2014-05-02",11.6126,11.6451,11.5541,11.5898,21109062.0],["2014-05-05",11.5736,11.6321,11.528,11.6321,21102839.0],["2014-05-06",11.6321,11.6321,11.541,11.5443,28449715.0],["2014-05-07",11.5671,11.6972,11.554,11.6321,26833508.0],["2014-05-08",11.6744,11.9899,11.6451,11.8403,48291708.0],["2014-05-09",11.8338,11.8761,11.7687,11.8533,19880522.0],["2014-05-12",11.9476,11.9509,11.7622,11.8956,31752300.0],["2014-05-13",11.8663,11.8858,11.6744,11.7752,45350045.0],["2014-05-14",11.7427,11.8956,11.7134,11.837,32013658.0],["2014-05-15",11.8403,11.9086,11.5736,11.8793,26926850.0],["2014-05-16",11.8891,11.9672,11.8761,11.9509,31800891.0],["2014-05-19",11.7069,11.9541,11.6354,11.8338,102751933.0],["2014-05-20",11.824,11.824,11.5215,11.5475,52932196.0],["2014-05-21",11.6028,11.6159,11.4142,11.4727,43272027.0],["2014-05-22",11.489,11.5475,11.4662,11.5085,23866689.0],["2014-05-23",11.502,11.5638,11.4662,11.489,23002911.0],["2014-05-27",11.4792,11.515,11.4174,11.4532,29727375.0],["2014-05-28",11.4792,11.5475,11.4532,11.4955,27146899.0],["2014-05-29",11.5053,11.528,11.3849,11.5118,18756314.0],["2014-05-30",11.4792,11.5573,11.4792,11.5378,21402063.0],["2014-06-02",11.5475,11.5638,11.4825,11.528,21478722.0],["2014-06-03",11.5248,11.5801,11.4337,11.45,29475285.0],["2014-06-04",11.45,11.45,11.3686,11.4012,35623544.0],["2014-06-05",11.4077,11.4272,11.3198,11.4174,29479257.0],["2014-06-06",11.4077,11.4174,11.3491,11.3914,22681047.0],["2014-06-09",11.4012,11.4239,11.3654,11.3882,23382237.0],["2014-06-10",11.3589,11.4174,11.3394,11.3654,23427121.0],["2014-06-11",11.3686,11.3979,11.3198,11.3231,21620390.0],["2014-06-12",11.3329,11.3426,11.2613,11.3296,25238618.0],["2014-06-13",11.3589,11.4337,11.3133,11.3947,26449151.0],["2014-06-16",11.3751,11.4142,11.3524,11.3784,18681243.0],["2014-06-17",11.3914,11.4337,11.3686,11.3914,22918837.0],["2014-06-18",11.3914,11.4532,11.3751,11.45,26878656.0],["2014-06-19",11.4662,11.5118,11.45,11.502,25836536.0],["2014-06-20",11.5898,11.6289,11.4988,11.5118,38374816.0],["2014-06-23",11.5703,11.5703,11.4695,11.5118,19208062.0],["2014-06-24",11.5118,11.5736,11.4532,11.4792,28023916.0],["2014-06-25",11.4565,11.4792,11.4174,11.4695,20224630.0],["2014-06-26",11.4857,11.4857,11.4174,11.4695,20905695.0],["2014-06-27",11.4402,11.5248,11.4174,11.5183,27727605.0],["2014-06-30",11.515,11.5638,11.4922,11.502,25313159.0],["2014-07-01",11.4597,11.5573,11.4337,11.541,28829570.0],["2014-07-02",11.541,11.6028,11.5248,11.6028,18834959.0],["2014-07-03",11.6614,11.6679,11.6093,11.6581,15465909.0],["2014-07-07",11.6777,11.7427,11.6614,11.7167,25919948.0],["2014-07-08",11.7594,11.8223,11.7164,11.766,26664698.0],["2014-07-09",11.8123,11.8189,11.7495,11.7958,21064972.0],["2014-07-10",11.7064,11.8355,11.7064,11.8123,19322456.0],["2014-07-11",11.8189,11.8553,11.7693,11.8322,15304646.0],["2014-07-14",11.8653,11.8917,11.8156,11.8653,16635266.0],["2014-07-15",11.895,12.0274,11.8851,11.991,46323053.0],["2014-07-16",12.0605,12.0936,12.0208,12.0605,26775252.0],["2014-07-17",12.0009,12.0671,11.905,11.9215,25345332.0],["2014-07-18",11.9712,11.9745,11.9116,11.9678,21359430.0],["2014-07-21",11.9348,11.9645,11.8719,11.8984,27694638.0],["2014-07-22",11.9215,11.9447,11.8355,11.8917,24077867.0],["2014-07-23",11.8785,11.8984,11.8454,11.8719,20098055.0],["2014-07-24",11.723,11.8189,11.5906,11.7462,59780983.0],["2014-07-25",11.7031,11.8123,11.6998,11.7594,24710209.0],["2014-07-28",11.7627,11.8355,11.7462,11.7958,27265132.0],["2014-07-29",12.3848,12.4013,12.0638,12.1068,122407772.0],["2014-07-30",12.0605,12.12,11.9348,12.0307,27070901.0],["2014-07-31",11.9281,11.9811,11.7495,11.7759,45815166.0],["2014-08-01",11.8388,11.852,11.6734,11.6899,31726218.0],["2014-08-04",11.7031,11.7561,11.6469,11.7329,28201465.0],["2014-08-05",11.6998,11.7329,11.584,11.6171,25824752.0],["2014-08-06",11.5807,11.5873,11.369,11.455,47586016.0],["2014-08-07",11.498,11.5112,11.3061,11.3193,27471941.0],["2014-08-08",11.3491,11.4153,11.3094,11.4053,24852936.0],["2014-08-11",11.4781,11.5013,11.3855,11.4053,19495768.0],["2014-08-12",11.4417,11.4814,11.4087,11.4616,20287520.0],["2014-08-13",11.498,11.5245,11.4153,11.4781,21118594.0],["2014-08-14",11.5245,11.5576,11.4484,11.5509,19315571.0],["2014-08-15",11.5576,11.5708,11.402,11.4947,35684580.0],["2014-08-18",11.5377,11.5476,11.4384,11.4649,24488836.0],["2014-08-19",11.4781,11.4781,11.359,11.4087,27113402.0],["2014-08-20",11.4285,11.4351,11.3954,11.4252,16615538.0],["2014-08-21",11.4252,11.498,11.4186,11.4616,21093836.0],["2014-08-22",11.4351,11.4583,11.3656,11.4153,18913870.0],["2014-08-25",11.4219,11.4682,11.3987,11.4186,22933666.0],["2014-08-26",11.4484,11.4649,11.402,11.4153,19602614.0],["2014-08-27",11.445,11.5112,11.4285,11.498,19665902.0],["2014-08-28",11.4682,11.498,11.4351,11.4947,13954563.0],["2014-08-29",11.4914,11.5675,11.455,11.5675,16826716.0],["2014-09-02",11.5576,11.5807,11.4814,11.5278,16803149.0],["2014-09-03",11.5642,11.5807,11.5212,11.5708,17247218.0],["2014-09-04",11.5741,11.5807,11.5212,11.5609,16528684.0],["2014-09-05",11.5642,11.6667,11.541,11.6303,23565876.0],["2014-09-08",11.6204,11.6204,11.5476,11.584,14281061.0],["2014-09-09",11.594,11.6006,11.4318,11.4682,24867765.0],["2014-09-10",11.4914,11.5079,11.3789,11.4815,23461015.0],["2014-09-11",11.4517,11.541,11.4153,11.5311,21216835.0],["2014-09-12",11.5245,11.5509,11.369,11.4153,26758172.0],["2014-09-15",11.4517,11.5079,11.3888,11.4781,19449428.0],["2014-09-16",11.4517,11.584,11.4417,11.5642,20727617.0],["2014-09-17",11.5873,11.6436,11.5245,11.5873,22689653.0],["2014-09-18",11.6204,11.6601,11.584,11.6337,22813182.0],["2014-09-19",11.6965,11.7395,11.6568,11.7362,28988053.0],["2014-09-22",11.7329,11.7627,11.6767,11.7462,21741669.0],["2014-09-23",11.7329,11.7495,11.6568,11.6667,22247437.0],["2014-09-24",11.6899,11.7428,11.6403,11.7131,17625485.0],["2014-09-25",11.7197,11.723,11.5741,11.6072,28120436.0],["2014-09-26",11.6469,11.6932,11.5675,11.6734,19001121.0],["2014-09-29",11.627,11.67,11.5708,11.6568,19824252.0],["2014-09-30",11.6667,11.7131,11.6138,11.6601,26500522.0],["2014-10-01",11.6105,11.6568,11.5576,11.5675,38207860.0],["2014-10-02",11.5939,11.6204,11.5212,11.5708,32870021.0],["2014-10-03",11.6667,11.9645,11.6072,11.6998,27509542.0],["2014-10-06",11.766,11.8223,11.6998,11.7428,29290720.0],["2014-10-07",11.7561,11.7825,11.6833,11.6899,28325126.0],["2014-10-08",11.7569,11.8411,11.6559,11.8344,33299527.0],["2014-10-09",11.8175,11.8579,11.6492,11.6694,28608330.0],["2014-10-10",11.703,11.7165,11.528,11.5313,38318149.0],["2014-10-13",11.5044,11.5616,11.3866,11.3866,31301743.0],["2014-10-14",11.4068,11.4674,11.3529,11.3933,29970858.0],["2014-10-15",11.3394,11.4404,11.1442,11.4034,64291719.0],["2014-10-16",11.3226,11.3899,11.1947,11.326,38686088.0],["2014-10-17",11.3664,11.5145,11.3327,11.4741,32399074.0],["2014-10-20",11.4741,11.5448,11.3933,11.5414,20202519.0],["2014-10-21",11.5381,11.6694,11.4775,11.6559,28822024.0],["2014-10-22",11.7098,11.7131,11.5751,11.6155,33051144.0],["2014-10-23",11.4606,11.4842,11.262,11.3327,73984061.0],["2014-10-24",11.3192,11.427,11.2182,11.4034,39501672.0],["2014-10-27",11.4068,11.528,11.4,11.4842,33575051.0],["2014-10-28",11.5515,11.5852,11.4741,11.5583,34478814.0],["2014-10-29",11.5818,11.666,11.5044,11.5818,29961590.0],["2014-10-30",11.5381,11.6323,11.4876,11.6189,24470433.0],["2014-10-31",11.703,11.7333,11.6424,11.73,31816117.0],["2014-11-03",11.7737,11.7939,11.6525,11.73,29410542.0],["2014-11-04",11.7738,11.8108,11.6626,11.7132,23619630.0],["2014-11-05",11.7637,11.7704,11.6862,11.7569,20637850.0],["2014-11-06",11.7502,11.767,11.6222,11.6896,23095459.0],["2014-11-07",11.6862,11.7738,11.6256,11.7535,23810419.0],["2014-11-10",11.8041,11.831,11.6694,11.8243,23728331.0],["2014-11-11",11.8344,11.8344,11.7165,11.8175,16276726.0],["2014-11-12",11.8007,11.932,11.7704,11.9185,24825000.0],["2014-11-13",11.9084,12.0869,11.8815,11.9892,27672659.0],["2014-11-14",11.9993,12.171,11.9859,12.0869,27213893.0],["2014-11-17",12.0734,12.0869,11.996,12.07,17157451.0],["2014-11-18",12.0431,12.0768,11.9926,12.0263,22670190.0],["2014-11-19",11.996,12.0061,11.8445,11.9084,25610000.0],["2014-11-20",11.9017,11.932,11.8478,11.8781,16227076.0],["2014-11-21",11.9455,11.9522,11.7805,11.8781,37419682.0],["2014-11-24",11.7771,11.8175,11.5212,11.6828,48569086.0],["2014-11-25",11.666,11.7333,11.5482,11.7232,38848940.0],["2014-11-26",11.7468,11.8512,11.7367,11.8276,18725200.0],["2014-11-28",11.8781,11.9758,11.8613,11.9118,16749262.0],["2014-12-01",11.8781,11.9084,11.7536,11.8041,26415124.0],["2014-12-02",11.7468,11.7872,11.5044,11.5448,48895982.0],["2014-12-03",11.5313,11.5347,11.4202,11.4472,40703335.0],["2014-12-04",11.4741,11.4808,11.363,11.4169,30441540.0],["2014-12-05",11.4068,11.4303,11.3529,11.427,25014862.0],["2014-12-08",11.4404,11.4775,11.3967,11.4068,22613920.0],["2014-12-09",11.2149,11.2216,10.9085,11.0735,78454282.0],["2014-12-10",11.0735,11.0735,10.9118,10.9388,46031111.0],["2014-12-11",10.9826,11.1273,10.9657,11.0129,37104703.0],["2014-12-12",10.9489,10.9691,10.8277,10.8277,39813210.0],["2014-12-15",10.8815,10.9219,10.7974,10.858,39714307.0],["2014-12-16",10.8546,11.0465,10.8142,10.8209,38332580.0],["2014-12-17",10.8479,11.0432,10.8277,10.9994,38316163.0],["2014-12-18",11.1172,11.2822,11.06,11.2822,49812455.0],["2014-12-19",11.2721,11.3664,11.2283,11.2923,53222549.0],["2014-12-22",11.3327,11.4404,11.3024,11.3967,30042487.0],["2014-12-23",11.4707,11.501,11.4169,11.4573,25684541.0],["2014-12-24",11.4539,11.5111,11.4236,11.4337,11693436.0],["2014-12-26",11.464,11.5246,11.4404,11.5044,15208523.0],["2014-12-29",11.4707,11.5381,11.4539,11.4842,16825524.0],["2014-12-30",11.4775,11.5145,11.4573,11.4741,16377483.0],["2014-12-31",11.4404,11.4741,11.2923,11.3091,32011804.0],["2015-01-02",11.3091,11.4371,11.3091,11.4034,27226736.0],["2015-01-05",11.4034,11.4202,11.2856,11.2957,40288128.0],["2015-01-06",11.3697,11.3832,11.2283,11.3125,39184839.0],["2015-01-07",11.5191,11.5225,11.2275,11.3785,41917840.0],["2015-01-08",11.4025,11.5191,11.3716,11.4917,30186935.0],["2015-01-09",11.5328,11.5568,11.4539,11.4574,28456070.0],["2015-01-12",11.5225,11.5808,11.4848,11.4882,26704948.0],["2015-01-13",11.5671,11.6357,11.4128,11.4882,32120637.0],["2015-01-14",11.4162,11.4745,11.3339,11.4333,29251794.0],["2015-01-15",11.4882,11.55,11.3819,11.4093,34160392.0],["2015-01-16",11.3682,11.6152,11.3682,11.5946,49685616.0],["2015-01-20",11.6186,11.6495,11.5088,11.646,26821460.0],["2015-01-21",11.598,11.7421,11.5431,11.6632,46140473.0],["2015-01-22",11.6083,11.6392,11.4196,11.5911,46017076.0],["2015-01-23",11.5946,11.5946,11.4368,11.4471,33695800.0],["2015-01-26",11.4299,11.4368,11.3373,11.3819,37778354.0],["2015-01-27",11.351,11.3613,11.255,11.255,40787276.0],["2015-01-28",11.4814,11.5397,11.1967,11.2104,60702355.0],["2015-01-29",11.2104,11.3544,11.1177,11.3064,41138534.0],["2015-01-30",11.2412,11.4676,11.2241,11.2927,74515912.0],["2015-02-02",11.4265,11.5328,11.2515,11.5122,49371298.0],["2015-02-03",11.5465,11.7798,11.5431,11.7798,55119974.0],["2015-02-04",11.7764,11.9204,11.7421,11.8038,39537685.0],["2015-02-05",11.8313,11.869,11.7729,11.8484,25257154.0],["2015-02-06",11.8313,12.0234,11.8038,11.9616,36686981.0],["2015-02-09",11.9067,11.9753,11.8656,11.8827,26626434.0],["2015-02-10",11.9582,12.0302,11.9342,11.9548,26313308.0],["2015-02-11",11.9342,11.9479,11.7489,11.797,42241293.0],["2015-02-12",11.8038,11.8759,11.7455,11.8724,26302054.0],["2015-02-13",11.8518,11.9136,11.7901,11.8896,21293098.0],["2015-02-17",11.869,11.9136,11.8175,11.9067,25493090.0],["2015-02-18",11.9136,11.9136,11.7832,11.8313,22638546.0],["2015-02-19",11.8278,11.8278,11.6735,11.694,25044784.0],["2015-02-20",11.6838,11.6906,11.6014,11.6906,28177368.0],["2015-02-23",11.6529,11.6803,11.574,11.6117,31006491.0],["2015-02-24",11.5774,11.7043,11.526,11.6803,25661768.0],["2015-02-25",11.7078,11.7386,11.6563,11.7352,23617777.0],["2015-02-26",11.7043,11.8656,11.6838,11.8347,30658809.0],["2015-02-27",11.8072,11.8621,11.7935,11.8553,26299406.0],["2015-03-02",11.8553,11.8861,11.7352,11.8827,28648182.0],["2015-03-03",11.845,11.8861,11.7832,11.8038,26747978.0],["2015-03-04",11.8175,11.8175,11.6529,11.6632,30971405.0],["2015-03-05",11.7146,11.7318,11.6597,11.6632,19229908.0],["2015-03-06",11.5191,11.5843,11.4471,11.4848,52644226.0],["2015-03-09",11.4745,11.5225,11.4265,11.4402,25771925.0],["2015-03-10",11.4093,11.4093,11.2344,11.2447,42989618.0],["2015-03-11",11.279,11.2824,11.1555,11.1898,38424598.0],["2015-03-12",11.2653,11.3922,11.2172,11.3647,35770243.0],["2015-03-13",11.3167,11.3304,11.1829,11.2378,35493792.0],["2015-03-16",11.2481,11.3544,11.2104,11.3407,27183706.0],["2015-03-17",11.2687,11.3613,11.2412,11.2858,31647837.0],["2015-03-18",11.2961,11.5225,11.2138,11.5225,63352473.0],["2015-03-19",11.4951,11.4951,11.3819,11.3887,26365739.0],["2015-03-20",11.4128,11.526,11.3922,11.399,51174983.0],["2015-03-23",11.4471,11.5534,11.4162,11.4162,31754551.0],["2015-03-24",11.399,11.4642,11.3442,11.3442,26648413.0],["2015-03-25",11.327,11.3579,11.1898,11.1898,38611944.0],["2015-03-26",11.1932,11.3647,11.1864,11.2584,40546441.0],["2015-03-27",11.2996,11.303,11.2172,11.2344,27608975.0],["2015-03-30",11.2584,11.3339,11.2515,11.3098,25029293.0],["2015-03-31",11.3099,11.3304,11.2001,11.2001,36939865.0],["2015-04-01",11.1898,11.2893,11.1623,11.2824,33583260.0],["2015-04-02",11.2858,11.399,11.2584,11.3647,25518644.0],["2015-04-06",11.3716,11.4608,11.3407,11.4333,30415590.0],["2015-04-07",11.4402,11.4745,11.375,11.375,31782620.0],["2015-04-08",11.4422,11.4842,11.3863,11.4143,28308709.0],["2015-04-09",11.3898,11.4632,11.3409,11.4283,27901579.0],["2015-04-10",11.4562,11.4772,11.4143,11.4562,19944206.0],["2015-04-13",11.4527,11.5611,11.4318,11.4947,30095844.0],["2015-04-14",11.5087,11.5122,11.4038,11.4283,24182992.0],["2015-04-15",11.4353,11.5226,11.4108,11.4982,26289344.0],["2015-04-16",11.4527,11.5017,11.4318,11.4492,23298825.0],["2015-04-17",11.4143,11.4318,11.3164,11.3653,39344249.0],["2015-04-20",11.4143,11.4912,11.4143,11.4772,32192530.0],["2015-04-21",11.4807,11.4842,11.3898,11.4178,26109810.0],["2015-04-22",11.4597,11.4982,11.3793,11.4877,39422762.0],["2015-04-23",11.694,12.0261,11.652,11.9666,120977720.0],["2015-04-24",11.9596,11.9981,11.8722,11.8897,55670096.0],["2015-04-27",11.9037,11.9911,11.9002,11.9177,32396824.0],["2015-04-28",11.9841,12.2323,11.9457,12.1869,64463442.0],["2015-04-29",12.089,12.3162,12.075,12.1519,53916590.0],["2015-04-30",12.1309,12.2009,12.0785,12.11,39313797.0],["2015-05-01",12.082,12.1379,11.9317,12.0331,45237902.0],["2015-05-04",12.0296,12.1344,11.9736,12.0715,28207820.0],["2015-05-05",12.0575,12.089,11.7674,11.7883,42109820.0],["2015-05-06",11.7848,11.8128,11.5646,11.6695,40648786.0],["2015-05-07",11.624,11.7324,11.5751,11.666,29979994.0],["2015-05-08",11.7883,11.8268,11.7429,11.7779,36650174.0],["2015-05-11",11.7639,11.7813,11.6695,11.7079,28439123.0],["2015-05-12",11.645,11.8653,11.5471,11.7674,54656838.0],["2015-05-13",11.7569,11.9352,11.7359,11.8513,46007411.0],["2015-05-14",11.9142,11.9562,11.8862,11.9317,31655119.0],["2015-05-15",11.9247,12.0226,11.8897,12.0016,37421668.0],["2015-05-18",11.9841,12.2428,11.9771,12.1904,78926156.0],["2015-05-19",12.1624,12.1834,11.9457,12.0156,50670407.0],["2015-05-20",12.0366,12.1344,11.9876,12.103,36118852.0],["2015-05-21",12.0785,12.3127,12.068,12.2603,55046624.0],["2015-05-22",12.1974,12.2463,12.103,12.1344,34886341.0],["2015-05-26",12.096,12.1519,11.9771,12.1205,53827220.0],["2015-05-27",12.1484,12.2708,12.096,12.2183,48502886.0],["2015-05-28",12.2218,12.2253,12.11,12.1659,25939411.0],["2015-05-29",12.1484,12.1729,12.075,12.075,39567872.0],["2015-06-01",12.0715,12.096,11.9701,12.0086,37384067.0],["2015-06-02",12.0156,12.0715,11.9841,12.0121,25829651.0],["2015-06-03",12.0435,12.2953,12.0121,12.2463,51789452.0],["2015-06-04",12.2079,12.4036,12.1589,12.3302,74433956.0],["2015-06-05",12.2918,12.2953,12.061,12.0855,48608277.0],["2015-06-08",12.061,12.1379,12.0575,12.0925,34329731.0],["2015-06-09",12.0925,12.1624,12.061,12.0645,31758258.0],["2015-06-10",12.0925,12.1519,12.0925,12.1379,41457485.0],["2015-06-11",12.1729,12.2288,12.1589,12.1939,40303619.0],["2015-06-12",12.1484,12.2218,12.11,12.1135,34250688.0],["2015-06-15",12.075,12.0855,12.0261,12.0296,32392322.0],["2015-06-16",11.9911,12.1484,11.9771,12.1205,39362255.0],["2015-06-17",12.1379,12.1834,12.075,12.1659,40323612.0],["2015-06-18",12.1659,12.2708,12.1519,12.2428,49429157.0],["2015-06-19",12.2079,12.2568,12.1939,12.2323,47215164.0],["2015-06-22",12.2708,12.2883,12.2358,12.2498,31228526.0],["2015-06-23",12.4351,12.6728,12.4141,12.554,92641472.0],["2015-06-24",12.5575,12.5679,12.4736,12.5085,44278797.0],["2015-06-25",12.6309,12.7427,12.5994,12.6484,63002805.0],["2015-06-26",12.7183,12.7253,12.554,12.6274,39727812.0],["2015-06-29",12.54,12.6658,12.498,12.505,38394941.0],["2015-06-30",12.5959,12.6379,12.3966,12.4176,41560492.0],["2015-07-01",12.4421,12.4561,12.3302,12.4351,48951193.0],["2015-07-02",12.533,12.5609,12.4596,12.491,29464693.0],["2015-07-06",12.4456,12.4666,12.4001,12.4491,33947757.0],["2015-07-07",12.512,12.533,12.3652,12.505,35938524.0],["2015-07-08",12.5521,12.5663,12.36,12.3777,41827411.0],["2015-07-09",12.4596,12.4667,12.2141,12.2354,43786401.0],["2015-07-10",12.3173,12.3991,12.2924,12.3279,41042941.0],["2015-07-13",12.3635,12.4418,12.335,12.4098,35487437.0],["2015-07-14",12.36,12.4987,12.3315,12.4952,33288538.0],["2015-07-15",12.488,12.4987,12.3386,12.3564,38455448.0],["2015-07-16",12.3991,12.5201,12.3991,12.5094,24430845.0],["2015-07-17",12.488,12.5378,12.4169,12.456,28995997.0],["2015-07-20",12.4667,12.4738,12.3493,12.4169,29415043.0],["2015-07-21",12.335,12.335,12.2354,12.2995,36902131.0],["2015-07-22",12.1856,12.2212,12.1038,12.1927,68577639.0],["2015-07-23",12.1963,12.2176,12.0469,12.0718,49059893.0],["2015-07-24",12.3315,12.4845,12.1998,12.1998,115520192.0],["2015-07-27",12.1749,12.3315,12.1038,12.2105,66893246.0],["2015-07-28",12.2995,12.303,12.1749,12.2141,70106727.0],["2015-07-29",12.2639,12.4204,12.2283,12.3422,56913596.0],["2015-07-30",12.4026,12.4133,12.3386,12.3813,34369451.0],["2015-07-31",12.4311,12.4489,12.3528,12.36,39562312.0],["2015-08-03",12.4347,12.4596,12.2746,12.3315,39293142.0],["2015-08-04",12.3777,12.3813,12.2746,12.303,34754868.0],["2015-08-05",12.3777,12.392,12.2781,12.2995,30236982.0],["2015-08-06",12.2924,12.3066,12.0789,12.1821,43340081.0],["2015-08-07",12.1358,12.1892,12.1109,12.1714,33930942.0],["2015-08-10",12.2034,12.3742,12.1678,12.3742,38634055.0],["2015-08-11",12.3101,12.4382,12.2995,12.3279,46873175.0],["2015-08-12",12.0469,12.1216,11.901,12.1038,82054238.0],["2015-08-13",12.1002,12.1572,12.022,12.0291,47029936.0],["2015-08-14",12.0647,12.1145,12.0184,12.1145,30133710.0],["2015-08-17",12.0824,12.1785,12.0611,12.1785,27870994.0],["2015-08-18",12.1536,12.2497,12.1394,12.2212,27192577.0],["2015-08-19",12.2034,12.2746,12.1216,12.2248,27988433.0],["2015-08-20",12.1572,12.2603,12.0789,12.0789,50793142.0],["2015-08-21",11.9899,12.0789,11.8761,11.8761,55126991.0],["2015-08-24",11.4491,11.6306,11.0186,11.5167,102254241.0],["2015-08-25",11.78,11.78,11.3033,11.3139,67092641.0],["2015-08-26",11.5132,11.6875,11.3887,11.6306,65711709.0],["2015-08-27",11.7444,11.9152,11.6768,11.8974,56389028.0],["2015-08-28",11.8619,11.901,11.7765,11.8441,31979896.0],["2015-08-31",11.812,11.8405,11.7444,11.812,29507326.0],["2015-09-01",11.5986,11.6662,11.442,11.499,43755552.0],["2015-09-02",11.7302,11.7302,11.563,11.6768,31899132.0],["2015-09-03",11.7302,11.8263,11.7124,11.7551,30231422.0],["2015-09-04",11.627,11.6626,11.5096,11.5843,38818224.0],["2015-09-08",11.7231,11.8085,11.6733,11.7907,24958724.0],["2015-09-09",11.8832,11.9188,11.6413,11.6626,29868248.0],["2015-09-10",11.6591,11.684,11.5808,11.6519,33897445.0],["2015-09-11",11.6448,11.6626,11.5843,11.6413,23338016.0],["2015-09-14",11.6484,11.6626,11.5666,11.5808,24500223.0],["2015-09-15",11.627,11.716,11.5772,11.6911,29620131.0],["2015-09-16",11.6911,11.7765,11.6555,11.7195,31132801.0],["2015-09-17",11.6448,11.7907,11.531,11.6626,50208860.0],["2015-09-18",11.627,11.6662,11.531,11.5808,59086413.0],["2015-09-21",11.5808,11.6306,11.5452,11.5843,26308277.0],["2015-09-22",11.499,11.5452,11.4314,11.4812,33786759.0],["2015-09-23",11.4883,11.5061,11.3993,11.4563,20838701.0],["2015-09-24",11.3922,11.4669,11.3673,11.4242,32757614.0],["2015-09-25",11.4812,11.6342,11.442,11.5025,35885961.0],["2015-09-28",11.4776,11.5061,11.3424,11.3495,47564568.0],["2015-09-29",11.3815,11.4491,11.3317,11.41,44731605.0],["2015-09-30",11.5132,11.6377,11.4705,11.5915,46095722.0],["2015-10-01",11.5559,11.6128,11.4456,11.5737,40799722.0],["2015-10-02",11.5061,11.6128,11.4527,11.6128,37741812.0],["2015-10-05",11.7338,11.9152,11.7302,11.8939,36908751.0],["2015-10-06",11.9188,11.9259,11.8298,11.8512,36895908.0],["2015-10-07",11.9898,12.0877,11.968,12.0079,27817637.0],["2015-10-08",12.0043,12.1131,11.9173,12.1094,22912085.0],["2015-10-09",12.1167,12.1529,11.9644,12.0152,25621121.0],["2015-10-12",12.0369,12.0768,11.9898,12.0732,18806361.0],["2015-10-13",12.0333,12.0695,11.9862,12.0442,29324746.0],["2015-10-14",12.0478,12.1058,12.0007,12.0623,31356160.0],["2015-10-15",12.084,12.1457,12.0369,12.1421,25381610.0],["2015-10-16",12.2363,12.2762,12.1602,12.2653,44005788.0],["2015-10-19",12.1928,12.2146,12.1167,12.1928,37404059.0],["2015-10-20",12.1783,12.2726,12.1529,12.2363,26593864.0],["2015-10-21",12.2834,12.3052,12.084,12.1819,36032660.0],["2015-10-22",12.1312,12.385,12.1312,12.3125,44087479.0],["2015-10-23",12.5808,12.5953,12.1892,12.2327,61210374.0],["2015-10-26",12.2363,12.2399,12.1384,12.2037,33655021.0],["2015-10-27",12.1711,12.1856,12.0224,12.0405,32379744.0],["2015-10-28",12.0949,12.1819,12.0115,12.1167,36829443.0],["2015-10-29",12.1384,12.2073,12.0659,12.1638,23622543.0],["2015-10-30",12.1892,12.2363,12.1493,12.1493,32546303.0],["2015-11-02",12.2146,12.2472,12.1058,12.1856,33813239.0],["2015-11-03",12.1638,12.2363,12.1312,12.1928,23438507.0],["2015-11-04",12.2399,12.2472,12.1239,12.1384,22900036.0],["2015-11-05",12.1421,12.1674,12.0623,12.0877,21372935.0],["2015-11-06",12.0442,12.0623,11.9136,12.0224,28458718.0],["2015-11-09",11.9499,11.9535,11.8738,11.9064,27055013.0],["2015-11-10",11.9136,11.9282,11.8448,11.8883,25504609.0],["2015-11-11",11.9064,11.9644,11.8919,11.9354,18587504.0],["2015-11-12",11.9064,11.9136,11.8303,11.852,23048722.0],["2015-11-13",11.8339,11.9064,11.7142,11.7142,31282016.0],["2015-11-16",11.7287,11.9825,11.6816,11.9789,31248518.0],["2015-11-17",11.9898,12.1529,11.9862,12.0587,26966835.0],["2015-11-18",12.055,12.1747,11.9717,12.1602,29437551.0],["2015-11-19",12.1529,12.2363,12.1348,12.1892,23783277.0],["2015-11-20",12.2327,12.2472,12.1638,12.2037,27081890.0],["2015-11-23",12.2037,12.2109,12.1203,12.1312,20222379.0],["2015-11-24",12.0695,12.1783,12.0369,12.1058,23457970.0],["2015-11-25",12.0913,12.1457,12.0514,12.1276,19332651.0],["2015-11-27",12.1457,12.2472,12.1384,12.1711,12349080.0],["2015-11-30",12.1783,12.2363,12.1167,12.2073,32970645.0],["2015-12-01",12.2472,12.3161,12.1747,12.2436,22192226.0],["2015-12-02",12.2399,12.3088,12.1602,12.1674,34227518.0],["2015-12-03",12.1856,12.2037,11.968,12.0007,38062749.0],["2015-12-04",12.0333,12.3886,12.026,12.3668,47248132.0],["2015-12-07",12.2835,12.4684,12.2835,12.4249,44958009.0],["2015-12-08",12.3088,12.3632,12.1928,12.2726,37627948.0],["2015-12-09",12.2363,12.4103,12.1348,12.1711,33169113.0],["2015-12-10",12.1928,12.3378,12.1638,12.2073,36691880.0],["2015-12-11",12.113,12.1783,11.997,12.026,35682992.0],["2015-12-14",12.0188,12.2001,12.0043,12.1819,34951217.0],["2015-12-15",12.2254,12.3016,12.1131,12.2581,33575978.0],["2015-12-16",12.2943,12.501,12.2907,12.472,41299135.0],["2015-12-17",12.4792,12.5481,12.3378,12.3378,36701942.0],["2015-12-18",12.2798,12.327,12.1819,12.1819,67810381.0],["2015-12-21",12.298,12.3668,12.2363,12.3596,26999538.0],["2015-12-22",12.4321,12.501,12.3306,12.4756,27045745.0],["2015-12-23",12.4829,12.6605,12.4829,12.6098,25565910.0],["2015-12-24",12.6098,12.6098,12.5227,12.5662,9085818.0],["2015-12-28",12.5517,12.646,12.5445,12.6025,18441202.0],["2015-12-29",12.6678,12.6859,12.6134,12.6641,19023364.0],["2015-12-30",12.6641,12.6714,12.5735,12.5953,18210826.0],["2015-12-31",12.53,12.5662,12.4684,12.4756,26826623.0],["2016-01-04",12.356,12.4539,12.327,12.4539,42076058.0],["2016-01-05",12.4539,12.5771,12.3705,12.5409,40656465.0],["2016-01-06",12.4912,12.6352,12.4543,12.5798,35631223.0],["2016-01-07",12.4173,12.5946,12.3767,12.3767,46487494.0],["2016-01-08",12.4727,12.5429,12.3398,12.3878,37192219.0],["2016-01-11",12.469,12.5946,12.3841,12.5392,35004971.0],["2016-01-12",12.5946,12.6279,12.4321,12.5207,31940308.0],["2016-01-13",12.5614,12.6685,12.458,12.4617,53279481.0],["2016-01-14",12.5134,12.7608,12.4653,12.6685,48097478.0],["2016-01-15",12.4321,12.6833,12.4136,12.554,59476860.0],["2016-01-19",12.6352,12.7793,12.5983,12.746,48662031.0],["2016-01-20",12.6094,12.687,12.3472,12.5207,66901190.0],["2016-01-21",12.554,12.8827,12.4801,12.7571,54250503.0],["2016-01-22",12.8827,12.9935,12.8162,12.9787,43877095.0],["2016-01-25",12.9972,13.0858,12.8421,12.927,40070066.0],["2016-01-26",12.9381,13.1375,12.9012,13.0748,55180480.0],["2016-01-27",12.9233,13.2225,12.8901,13.1043,66548212.0],["2016-01-28",13.2114,13.2188,13.0046,13.1228,34668146.0],["2016-01-29",13.1893,13.3185,13.1782,13.3185,57303382.0],["2016-02-01",13.3111,13.4441,13.252,13.3628,44156062.0],["2016-02-02",13.3481,13.3702,13.2188,13.3185,38592482.0],["2016-02-03",13.3407,13.5918,13.2594,13.5623,50302335.0],["2016-02-04",13.566,13.5992,13.3961,13.4921,41099078.0],["2016-02-05",13.5143,13.6805,13.4921,13.6214,45893282.0],["2016-02-08",13.518,13.71,13.4404,13.7063,54324514.0],["2016-02-09",13.5549,13.6214,13.3555,13.5364,46674045.0],["2016-02-10",13.5364,13.5697,13.3924,13.4552,35586737.0],["2016-02-11",13.3185,13.4256,13.2631,13.3739,55944164.0],["2016-02-12",13.4256,13.4847,13.3148,13.47,35019800.0],["2016-02-16",13.5475,13.5734,13.3665,13.5364,36663678.0],["2016-02-17",13.5734,13.5882,13.4921,13.5327,34427707.0],["2016-02-18",13.5254,13.6657,13.4847,13.662,29001823.0],["2016-02-19",13.6288,13.6583,13.4884,13.5069,32715510.0],["2016-02-22",13.5697,13.614,13.4995,13.614,28311224.0],["2016-02-23",13.5955,13.6325,13.4847,13.5697,27244478.0],["2016-02-24",13.5549,13.7063,13.5291,13.7026,30137153.0],["2016-02-25",13.7026,13.8504,13.6842,13.8024,30186008.0],["2016-02-26",13.8467,13.8467,13.6879,13.7137,29357184.0],["2016-02-29",13.71,13.8098,13.6472,13.6472,38657490.0],["2016-03-01",13.7026,13.8098,13.6879,13.8098,25830975.0],["2016-03-02",13.747,13.9206,13.7063,13.9206,28480034.0],["2016-03-03",13.9206,14.0757,13.8467,14.0314,36671887.0],["2016-03-04",14.0018,14.0868,13.9612,14.0092,27459098.0],["2016-03-07",13.9612,14.1052,13.891,14.0831,29141372.0],["2016-03-08",14.024,14.1902,13.9797,14.0683,32579138.0],["2016-03-09",14.0794,14.1532,13.9723,14.0277,29355198.0],["2016-03-10",14.0572,14.1865,14.0351,14.1495,33385719.0],["2016-03-11",14.2013,14.2382,14.0978,14.168,27586202.0],["2016-03-14",14.1717,14.2123,14.0831,14.1532,23336559.0],["2016-03-15",14.0757,14.2271,14.072,14.2271,19557201.0],["2016-03-16",14.2345,14.3601,14.168,14.3194,27863315.0],["2016-03-17",14.3195,14.4746,14.301,14.4487,36703266.0],["2016-03-18",14.4894,14.5004,14.2419,14.2419,54419180.0],["2016-03-21",14.2788,14.4303,14.2419,14.3749,27379261.0],["2016-03-22",14.3675,14.3859,14.2677,14.2677,29169309.0],["2016-03-23",14.2567,14.2788,14.1717,14.2345,27549660.0],["2016-03-24",14.1754,14.3638,14.1754,14.3601,23560712.0],["2016-03-28",14.4044,14.5078,14.3342,14.4303,28523859.0],["2016-03-29",14.4524,14.626,14.3859,14.5706,34284848.0],["2016-03-30",14.6297,14.6703,14.4339,14.5411,34087174.0],["2016-03-31",14.5595,14.6149,14.4081,14.4672,35881989.0],["2016-04-01",14.2825,14.4487,14.2604,14.4229,36708032.0],["2016-04-04",14.4635,14.5374,14.4303,14.5374,23883239.0],["2016-04-05",14.5115,14.5374,14.4044,14.4746,32950918.0],["2016-04-06",14.563,14.6156,14.4504,14.5067,29482038.0],["2016-04-07",14.3978,14.4954,14.349,14.4879,29506267.0],["2016-04-08",14.5405,14.6043,14.4053,14.4541,23253280.0],["2016-04-11",14.5179,14.5255,14.3903,14.4128,23462074.0],["2016-04-12",14.4429,14.563,14.4091,14.5179,23363834.0],["2016-04-13",14.5592,14.5818,14.3377,14.3603,29930344.0],["2016-04-14",14.3603,14.4842,14.3565,14.4241,18223139.0],["2016-04-15",14.4391,14.4917,14.4166,14.4466,20894838.0],["2016-04-18",14.4466,14.5668,14.3978,14.5104,22947568.0],["2016-04-19",14.5667,14.6156,14.4654,14.6118,21100058.0],["2016-04-20",14.6381,14.6456,14.5142,14.5367,22222148.0],["2016-04-21",14.4654,14.4842,14.2101,14.2138,42681258.0],["2016-04-22",14.2101,14.3302,14.2101,14.2927,32173465.0],["2016-04-25",14.2777,14.3528,14.2138,14.3452,23280024.0],["2016-04-26",14.3865,14.4203,14.2289,14.3002,27672792.0],["2016-04-27",14.2138,14.608,14.165,14.5367,54837035.0],["2016-04-28",14.5367,14.5968,14.4729,14.5067,26750361.0],["2016-04-29",14.5067,14.5968,14.4466,14.5743,33557972.0],["2016-05-02",14.593,14.6982,14.5592,14.6794,29211809.0],["2016-05-03",14.6493,14.6719,14.5217,14.6081,28897624.0],["2016-05-04",14.548,14.6418,14.4842,14.5968,20496579.0],["2016-05-05",14.6193,14.6381,14.5142,14.5442,21501098.0],["2016-05-06",14.5592,14.6381,14.4429,14.6381,20738739.0],["2016-05-09",14.6381,14.6831,14.578,14.5893,17867777.0],["2016-05-10",14.6493,14.7845,14.6343,14.7582,23005427.0],["2016-05-11",14.7432,14.7732,14.6493,14.7094,19085195.0],["2016-05-12",14.7545,14.8934,14.7169,14.8483,24805008.0],["2016-05-13",14.8258,14.8371,14.6831,14.6982,21833819.0],["2016-05-16",14.6231,14.7545,14.6043,14.747,19936527.0],["2016-05-17",14.7319,14.7657,14.6418,14.6831,29202541.0],["2016-05-18",14.6756,14.6982,14.3678,14.4353,33592263.0],["2016-05-19",14.3678,14.4429,14.1801,14.4316,36297195.0],["2016-05-20",14.5067,14.5217,14.3828,14.4353,26803718.0],["2016-05-23",14.4504,14.4579,14.364,14.3865,20364312.0],["2016-05-24",14.4391,14.4766,14.4128,14.4541,18710371.0],["2016-05-25",14.5179,14.5367,14.4354,14.4992,19475378.0],["2016-05-26",14.5254,14.6381,14.5067,14.5818,21206508.0],["2016-05-27",14.578,14.6381,14.4917,14.6381,20749331.0],["2016-05-31",14.6531,14.7169,14.6193,14.6982,36992560.0],["2016-06-01",14.6794,14.6869,14.4954,14.5405,22581747.0],["2016-06-02",14.5405,14.5818,14.4842,14.5818,16287451.0],["2016-06-03",14.6306,14.7432,14.6156,14.7207,25480248.0],["2016-06-06",14.7244,14.822,14.7094,14.7695,22162568.0],["2016-06-07",14.7807,14.976,14.7657,14.9384,32984150.0],["2016-06-08",14.9122,14.9685,14.8821,14.9647,19100554.0],["2016-06-09",14.9534,15.0811,14.8859,15.0511,27396738.0],["2016-06-10",14.9985,15.2163,14.9722,15.1412,34245922.0],["2016-06-13",15.0886,15.19,15.0661,15.0886,22097163.0],["2016-06-14",15.0811,15.1937,14.991,15.1599,30471860.0],["2016-06-15",15.1825,15.2313,15.1186,15.1261,25792182.0],["2016-06-16",15.0924,15.2275,15.0698,15.2012,26619417.0],["2016-06-17",15.22,15.3401,15.1412,15.2913,36100184.0],["2016-06-20",15.4077,15.4115,15.2162,15.3101,26784123.0],["2016-06-21",15.3289,15.5091,15.2275,15.419,26398044.0],["2016-06-22",15.4152,15.6029,15.4152,15.5053,26803453.0],["2016-06-23",15.5992,15.7268,15.5354,15.7231,25202340.0],["2016-06-24",15.5616,15.8545,15.5053,15.5879,75662893.0],["2016-06-27",15.5016,15.8019,15.5016,15.7794,49590950.0],["2016-06-28",15.8207,15.832,15.7193,15.7756,45570756.0],["2016-06-29",15.8507,15.9709,15.7982,15.9709,31341066.0],["2016-06-30",16.0272,16.3012,15.9709,16.2224,42253342.0],["2016-07-01",16.2224,16.35,16.1473,16.32,30766185.0],["2016-07-05",16.3313,16.4777,16.2675,16.275,47114937.0],["2016-07-06",16.3761,16.4219,16.1704,16.4219,35025361.0],["2016-07-07",16.2771,16.3456,16.0523,16.117,31389260.0],["2016-07-08",16.0523,16.2656,15.8884,16.2352,37659591.0],["2016-07-11",16.1818,16.2314,16.0828,16.1971,28590059.0],["2016-07-12",16.1551,16.2313,16.0904,16.159,24727818.0],["2016-07-13",16.178,16.3342,16.1361,16.2275,19664445.0],["2016-07-14",16.1742,16.3685,16.1742,16.2961,22051617.0],["2016-07-15",16.3495,16.4142,16.2694,16.3418,22040098.0],["2016-07-18",16.3304,16.3457,16.258,16.3266,16339087.0],["2016-07-19",16.3037,16.3266,16.2618,16.2961,18093254.0],["2016-07-20",16.2885,16.3114,16.2009,16.2733,18653042.0],["2016-07-21",16.2123,16.2999,16.1323,16.2009,28652022.0],["2016-07-22",16.2047,16.5514,16.1932,16.4257,40678973.0],["2016-07-25",16.3571,16.3723,16.2733,16.3609,19319278.0],["2016-07-26",16.338,16.3761,16.1094,16.1475,26584066.0],["2016-07-27",16.1437,16.3533,16.1437,16.2923,26229896.0],["2016-07-28",16.258,16.2618,16.1361,16.2237,17887770.0],["2016-07-29",16.239,16.5324,16.178,16.4943,33425307.0],["2016-08-01",16.479,16.5743,16.4257,16.4523,27340865.0],["2016-08-02",16.4942,16.5019,16.3533,16.4447,25943780.0],["2016-08-03",16.418,16.4676,16.3533,16.4371,18049430.0],["2016-08-04",16.4523,16.4752,16.3647,16.4142,15747656.0],["2016-08-05",16.4447,16.4676,16.2961,16.4447,25981117.0],["2016-08-08",16.4485,16.4485,16.3076,16.3571,18580486.0],["2016-08-09",16.3647,16.418,16.2999,16.4142,19539857.0],["2016-08-10",16.4066,16.4981,16.4066,16.46,15535154.0],["2016-08-11",16.5019,16.5666,16.4828,16.5323,15861123.0],["2016-08-12",16.54,16.559,16.4562,16.4904,13956681.0],["2016-08-15",16.4638,16.5057,16.3914,16.3914,21512352.0],["2016-08-16",16.3837,16.3876,15.9684,15.9875,41899966.0],["2016-08-17",16.0065,16.0332,15.7513,15.9494,38844439.0],["2016-08-18",15.9037,15.9418,15.6636,15.7741,43099510.0],["2016-08-19",15.7093,15.717,15.5036,15.6255,39007556.0],["2016-08-22",15.5912,15.6179,15.4503,15.5874,23398655.0],["2016-08-23",15.6179,15.6331,15.5379,15.5646,19930834.0],["2016-08-24",15.5836,15.6179,15.4693,15.5722,21407624.0],["2016-08-25",15.5722,15.6903,15.5265,15.6484,22380499.0],["2016-08-26",15.6713,15.7322,15.4693,15.4998,23645978.0],["2016-08-29",15.5455,15.6408,15.515,15.6217,17139048.0],["2016-08-30",15.6217,15.6751,15.5188,15.5798,14852102.0],["2016-08-31",15.6027,15.6408,15.4922,15.576,24812422.0],["2016-09-01",15.5646,15.6217,15.4884,15.6065,20795936.0],["2016-09-02",15.656,15.7665,15.5227,15.6027,25244708.0],["2016-09-06",15.6293,15.7589,15.5493,15.7093,20565295.0],["2016-09-07",15.7208,15.7513,15.6179,15.7246,17915441.0],["2016-09-08",15.7246,15.7703,15.6408,15.6941,17906438.0],["2016-09-09",15.6141,15.6522,15.1188,15.1302,50974132.0],["2016-09-12",15.0769,15.5646,15.0692,15.5112,35568201.0],["2016-09-13",15.4122,15.416,15.1531,15.2293,33801058.0],["2016-09-14",15.2216,15.3398,15.1493,15.1988,35138298.0],["2016-09-15",15.1645,15.4769,15.0959,15.4122,30367132.0],["2016-09-16",15.3702,15.3969,15.2026,15.3169,54748194.0],["2016-09-19",15.3169,15.3321,15.1874,15.2636,21426027.0],["2016-09-20",15.3017,15.4045,15.195,15.2255,18797887.0],["2016-09-21",15.2597,15.4807,15.2293,15.4579,25329312.0],["2016-09-22",15.5188,15.6941,15.5074,15.6636,29503089.0],["2016-09-23",15.6789,15.7703,15.5188,15.7284,24980702.0],["2016-09-26",15.7284,15.7779,15.6636,15.6751,22040893.0],["2016-09-27",15.7093,15.8884,15.6446,15.797,24414825.0],["2016-09-28",15.6255,15.6484,15.4617,15.5646,34874425.0],["2016-09-29",15.5265,15.6484,15.4083,15.5188,22569963.0],["2016-09-30",15.5874,15.637,15.4693,15.4731,25661238.0],["2016-10-03",15.4769,15.637,15.4312,15.5341,21954171.0],["2016-10-04",15.515,15.5303,15.1302,15.2026,43930188.0],["2016-10-05",15.3364,15.3441,15.0344,15.1621,29923592.0],["2016-10-06",15.1505,15.1776,15.0653,15.1428,20853794.0],["2016-10-07",15.1854,15.2125,14.9879,15.0499,25383728.0],["2016-10-10",15.0731,15.1776,14.7943,15.1041,25183407.0],["2016-10-11",15.077,15.2473,14.9453,15.1389,29544928.0],["2016-10-12",15.1583,15.2899,15.1234,15.228,22746188.0],["2016-10-13",15.2086,15.286,15.1079,15.2435,23231698.0],["2016-10-14",15.2589,15.3248,15.1854,15.1854,17896508.0],["2016-10-17",15.1389,15.2899,15.1196,15.2047,18383740.0],["2016-10-18",15.1892,15.2744,15.1583,15.2396,21234974.0],["2016-10-19",15.2783,15.3209,15.2202,15.2473,15506026.0],["2016-10-20",15.1196,15.1312,14.9066,14.9647,41218106.0],["2016-10-21",14.8679,14.9724,14.3103,14.5155,109580860.0],["2016-10-24",14.1361,14.4536,14.0548,14.2716,133176129.0],["2016-10-25",14.2716,14.3491,14.1516,14.2097,53603994.0],["2016-10-26",14.1864,14.2368,14.0432,14.1051,43531399.0],["2016-10-27",14.171,14.2832,14.1167,14.14,57172968.0],["2016-10-28",14.1903,14.2523,14.109,14.1361,30748708.0],["2016-10-31",14.1748,14.2561,14.14,14.2445,41552019.0],["2016-11-01",14.3142,14.3994,14.0935,14.1555,36561201.0],["2016-11-02",14.171,14.2097,14.0548,14.0819,34488611.0],["2016-11-03",14.1555,14.322,14.0896,14.1826,33824096.0],["2016-11-04",14.2406,14.2561,14.1322,14.1322,30791341.0],["2016-11-07",14.2445,14.2755,14.1864,14.2523,28326186.0],["2016-11-08",14.2523,14.3607,14.2523,14.322,23581499.0],["2016-11-09",14.3142,14.531,14.1051,14.4962,46028066.0],["2016-11-10",14.5078,14.5078,14.0935,14.1593,50308558.0],["2016-11-11",14.1361,14.1593,14.0548,14.1361,33519443.0],["2016-11-14",14.1748,14.1826,13.9774,13.989,34594531.0],["2016-11-15",14.0006,14.2368,13.9928,14.2368,27656771.0],["2016-11-16",14.2949,14.4149,14.2678,14.3839,27586467.0],["2016-11-17",14.442,14.593,14.4304,14.4846,28048808.0],["2016-11-18",14.5001,14.562,14.442,14.5426,22484433.0],["2016-11-21",14.5852,14.6123,14.5039,14.6123,22835558.0],["2016-11-22",14.7091,14.9995,14.6433,14.926,34625248.0],["2016-11-23",14.8756,15.0886,14.8718,14.9957,28258662.0],["2016-11-25",15.0111,15.1815,14.9957,15.1815,14357986.0],["2016-11-28",15.1699,15.3596,15.166,15.3093,35293206.0],["2016-11-29",15.3248,15.3441,15.2047,15.286,26290933.0],["2016-11-30",15.1815,15.1815,14.9531,14.9569,43267393.0],["2016-12-01",14.9569,15.0654,14.775,15.0537,36275482.0],["2016-12-02",15.0382,15.1467,14.895,14.9492,21319313.0],["2016-12-05",14.984,15.0924,14.9569,14.9569,27503982.0],["2016-12-06",15.015,15.2628,14.984,15.2357,31206415.0],["2016-12-07",15.2899,15.6771,15.2706,15.6616,43643542.0],["2016-12-08",15.5842,15.7778,15.5609,15.6461,29126808.0],["2016-12-09",15.5958,15.65,15.5532,15.6345,22647285.0],["2016-12-12",15.7042,16.014,15.6926,15.921,42248972.0],["2016-12-13",15.9791,16.0914,15.9597,16.014,28015708.0],["2016-12-14",15.9907,16.0875,15.8475,15.9133,34865422.0],["2016-12-15",15.8358,16.1379,15.8165,16.0682,32420258.0],["2016-12-16",16.1262,16.165,16.0372,16.134,37011758.0],["2016-12-19",16.134,16.3314,16.0488,16.3082,27226604.0],["2016-12-20",16.3276,16.556,16.316,16.4437,28021666.0],["2016-12-21",16.4244,16.4824,16.3895,16.4011,18208972.0],["2016-12-22",16.3547,16.5638,16.3237,16.5405,23250234.0],["2016-12-23",16.5676,16.5715,16.4437,16.5444,12770510.0],["2016-12-27",16.5444,16.587,16.4631,16.5134,15136895.0],["2016-12-28",16.5134,16.5792,16.4437,16.4631,14599616.0],["2016-12-29",16.467,16.5715,16.467,16.5173,16403301.0],["2016-12-30",16.556,16.5831,16.436,16.467,22076376.0],["2017-01-03",16.5289,16.6605,16.4631,16.6567,34432738.0],["2017-01-04",16.6257,16.6489,16.5367,16.5599,30720772.0],["2017-01-05",16.5909,16.6063,16.467,16.5134,34041629.0],["2017-01-06",16.5051,16.5129,16.2023,16.2456,43278780.0],["2017-01-09",16.2338,16.277,16.0411,16.0411,33741743.0],["2017-01-10",15.9861,16.1434,15.821,16.0451,28494996.0],["2017-01-11",15.876,16.0018,15.8367,15.9664,32486194.0],["2017-01-12",15.9507,16.163,15.9232,16.1237,26347997.0],["2017-01-13",16.0883,16.1905,16.0372,16.104,18446233.0],["2017-01-17",16.1198,16.1748,16.0254,16.163,29837399.0],["2017-01-18",16.1787,16.2141,16.0333,16.0411,25786886.0],["2017-01-19",16.0765,16.1276,16.0057,16.1198,22101929.0],["2017-01-20",16.2495,16.4618,16.2338,16.2967,33318328.0],["2017-01-23",16.3006,16.5405,16.2731,16.5129,33379761.0],["2017-01-24",16.277,16.4107,16.1394,16.2613,38000124.0],["2017-01-25",16.2495,16.3046,16.0765,16.2731,28413702.0],["2017-01-26",16.1866,16.454,16.104,16.4225,37253785.0],["2017-01-27",16.5051,16.6309,16.4146,16.5169,25180229.0],["2017-01-30",16.4893,16.564,16.3793,16.4422,21019956.0],["2017-01-31",16.3871,16.5876,16.3478,16.5758,33636750.0],["2017-02-01",16.623,16.6938,16.4579,16.5365,42477230.0],["2017-02-02",16.5208,16.5405,16.1001,16.1905,38600293.0],["2017-02-03",16.3085,16.3242,16.1984,16.2181,25355924.0],["2017-02-06",16.2259,16.2259,16.1119,16.1434,15060368.0],["2017-02-07",16.1512,16.1866,16.049,16.1669,22921220.0],["2017-02-08",16.1866,16.2456,16.1473,16.2023,20771309.0],["2017-02-09",16.2023,16.2888,16.1709,16.2416,15043818.0],["2017-02-10",16.2181,16.2888,16.1984,16.2692,16067534.0],["2017-02-13",16.049,16.1748,15.9193,15.9822,45494096.0],["2017-02-14",15.9114,16.0333,15.8878,16.0215,26089817.0],["2017-02-15",15.9861,16.1748,15.9468,16.1669,30878990.0],["2017-02-16",16.1669,16.2613,16.1316,16.2181,21951523.0],["2017-02-17",16.1866,16.3321,16.0372,16.3085,31983074.0],["2017-02-21",16.2652,16.4146,16.2456,16.4068,23175826.0],["2017-02-22",16.3871,16.4264,16.2967,16.3517,20729206.0],["2017-02-23",16.391,16.509,16.3321,16.4933,25445294.0],["2017-02-24",16.5562,16.6545,16.5287,16.6545,22565197.0],["2017-02-27",16.6309,16.6309,16.4068,16.4422,22956174.0],["2017-02-28",16.4068,16.4618,16.3714,16.4304,25604306.0],["2017-03-01",16.4264,16.5837,16.3399,16.5287,31644924.0],["2017-03-02",16.4736,16.5522,16.45,16.5405,17454557.0],["2017-03-03",16.5326,16.5365,16.4186,16.5169,22745526.0],["2017-03-06",16.4461,16.5129,16.3989,16.4972,18770348.0],["2017-03-07",16.4736,16.509,16.4028,16.4658,21516192.0],["2017-03-08",16.4658,16.4658,16.3871,16.4225,23674444.0],["2017-03-09",16.4579,16.564,16.4146,16.4893,23398522.0],["2017-03-10",16.5247,16.682,16.5208,16.6505,26128213.0],["2017-03-13",16.5994,16.6781,16.5837,16.6584,19706681.0],["2017-03-14",16.6623,16.6859,16.5326,16.5483,13324471.0],["2017-03-15",16.568,16.7646,16.5483,16.7449,27878012.0],["2017-03-16",16.7488,16.7724,16.6466,16.6859,19332783.0],["2017-03-17",16.7449,16.7685,16.6584,16.7528,32767544.0],["2017-03-20",16.7528,16.7881,16.6387,16.6781,15691783.0],["2017-03-21",16.6899,16.7134,16.5129,16.5444,26875876.0],["2017-03-22",16.5522,16.5601,16.3006,16.3753,24556360.0],["2017-03-23",16.3675,16.4775,16.281,16.3753,19410370.0],["2017-03-24",16.4186,16.4697,16.3321,16.3871,18803448.0],["2017-03-27",16.3517,16.4146,16.2692,16.3124,17457205.0],["2017-03-28",16.281,16.3596,16.222,16.3399,20635996.0],["2017-03-29",16.3321,16.4146,16.277,16.2967,18673961.0],["2017-03-30",16.2731,16.4461,16.2495,16.4186,19560644.0],["2017-03-31",16.4304,16.4697,16.336,16.336,23214354.0],["2017-04-03",16.3557,16.4225,16.2652,16.3439,23804990.0],["2017-04-04",16.3439,16.3989,16.277,16.3911,16619775.0],["2017-04-05",16.4068,16.4107,16.3045,16.3203,26421479.0],["2017-04-06",16.3957,16.4077,16.2159,16.2159,27131805.0],["2017-04-07",16.2159,16.3198,16.184,16.212,26924732.0],["2017-04-10",16.2159,16.2479,16.1001,16.1281,24116660.0],["2017-04-11",16.1281,16.1321,16.0043,16.1001,25964567.0],["2017-04-12",16.0602,16.204,16.0043,16.2,29387239.0],["2017-04-13",16.18,16.2798,16.0761,16.0881,23244409.0],["2017-04-17",16.0961,16.172,16.0642,16.0961,16045026.0],["2017-04-18",16.0642,16.148,16.0482,16.0761,21078345.0],["2017-04-19",16.1041,16.156,16.0522,16.0761,31510538.0],["2017-04-20",15.9723,16.18,15.9443,16.1201,28751587.0],["2017-04-21",16.0682,16.1201,15.9004,15.9483,31641084.0],["2017-04-24",16.0162,16.0362,15.9204,15.9843,31820751.0],["2017-04-25",16.0082,16.0761,15.8525,15.9523,50812207.0],["2017-04-26",15.9843,16.2,15.9164,16.152,45482445.0],["2017-04-27",16.1241,16.1361,15.9284,15.9404,29983436.0],["2017-04-28",15.9284,16.0003,15.7846,15.8285,33093380.0],["2017-05-01",15.8485,15.8565,15.6009,15.6168,32767146.0],["2017-05-02",15.6328,15.6648,15.529,15.5569,32904710.0],["2017-05-03",15.5529,15.5689,15.2374,15.3372,44675335.0],["2017-05-04",15.3412,15.3412,15.0297,15.1815,41639403.0],["2017-05-05",15.2094,15.4611,15.1895,15.4011,28901861.0],["2017-05-08",15.489,15.489,15.3053,15.4051,26664963.0],["2017-05-09",15.3892,15.3972,15.2414,15.2653,28587014.0],["2017-05-10",15.2534,15.4371,15.2294,15.3572,29933257.0],["2017-05-11",15.3572,15.3972,15.2614,15.3532,21902800.0],["2017-05-12",15.3732,15.4211,15.3013,15.3732,18231612.0],["2017-05-15",15.3852,15.4531,15.3412,15.4131,28332276.0],["2017-05-16",15.4491,15.481,15.2534,15.2534,28597738.0],["2017-05-17",15.2534,15.2534,14.9578,14.9618,39277519.0],["2017-05-18",14.9778,15.2334,14.9618,15.1575,34084924.0],["2017-05-19",15.1935,15.2933,15.1335,15.2733,26944194.0],["2017-05-22",15.2733,15.3173,15.2454,15.2773,19624328.0],["2017-05-23",15.2813,15.3452,15.2614,15.3013,17920737.0],["2017-05-24",15.3013,15.3213,15.2094,15.2374,20659564.0],["2017-05-25",15.2254,15.3133,15.2214,15.2693,19717670.0],["2017-05-26",15.2614,15.2773,15.1815,15.2254,18173092.0],["2017-05-30",15.2534,15.4491,15.2534,15.3972,27178013.0],["2017-05-31",15.4371,15.525,15.3812,15.3892,31829490.0],["2017-06-01",15.4491,15.533,15.3852,15.525,23423149.0],["2017-06-02",15.5769,15.6088,15.481,15.525,24532396.0],["2017-06-05",15.501,15.521,15.4051,15.501,18300196.0],["2017-06-06",15.489,15.5449,15.4371,15.469,21473029.0],["2017-06-07",15.517,15.525,15.3932,15.481,21752526.0],["2017-06-08",15.481,15.513,15.3452,15.3772,26840128.0],["2017-06-09",15.4291,15.497,15.3972,15.493,24359349.0],["2017-06-12",15.493,15.7247,15.493,15.6048,30160588.0],["2017-06-13",15.5809,15.5809,15.4091,15.4491,24946940.0],["2017-06-14",15.493,15.501,15.3772,15.4651,21655609.0],["2017-06-15",15.4451,15.5369,15.4331,15.513,22092529.0],["2017-06-16",15.5649,15.5769,15.4411,15.5609,39368743.0],["2017-06-19",15.5689,15.5689,15.4531,15.5409,27748127.0],["2017-06-20",15.485,15.5449,15.4171,15.4411,28782171.0],["2017-06-21",15.4251,15.4451,15.1176,15.2374,32567355.0],["2017-06-22",15.2534,15.3173,15.1655,15.2174,21450124.0],["2017-06-23",15.2414,15.2414,15.1056,15.1575,30328338.0],["2017-06-26",15.1535,15.2893,15.1216,15.2374,24366631.0],["2017-06-27",15.2374,15.2374,15.0177,15.0577,26297288.0],["2017-06-28",15.1295,15.2054,15.0896,15.1535,26937045.0],["2017-06-29",15.1256,15.1695,15.0257,15.0257,31402500.0],["2017-06-30",15.0696,15.1256,14.9938,15.0696,29843887.0],["2017-07-03",15.1136,15.2294,15.0896,15.2214,14728573.0],["2017-07-05",15.2214,15.2614,15.1176,15.2254,26592408.0],["2017-07-06",15.2737,15.3184,15.1071,15.1071,27549395.0],["2017-07-07",15.1071,15.1274,14.9608,15.0258,27593219.0],["2017-07-10",15.0177,15.0664,14.9608,14.9649,30154365.0],["2017-07-11",14.9649,14.977,14.847,14.8714,28583174.0],["2017-07-12",14.9324,14.9933,14.8755,14.9649,23151861.0],["2017-07-13",14.847,14.8714,14.7048,14.7129,40024652.0],["2017-07-14",14.7211,14.782,14.6967,14.7495,31195294.0],["2017-07-17",14.7576,14.8105,14.7292,14.7861,27203963.0],["2017-07-18",14.8023,14.8023,14.5748,14.6236,38589172.0],["2017-07-19",14.6398,14.6804,14.5504,14.6804,34796441.0],["2017-07-20",14.7617,14.9202,14.6926,14.8389,42225670.0],["2017-07-21",14.7983,14.8755,14.7333,14.8348,26679659.0],["2017-07-24",14.8348,14.8511,14.7007,14.7211,29662234.0],["2017-07-25",14.7454,14.8308,14.6804,14.717,38987828.0],["2017-07-26",14.717,15.4809,14.717,15.4524,95899703.0],["2017-07-27",15.5215,16.0497,15.5215,16.0132,82070788.0],["2017-07-28",15.9482,16.1188,15.7775,15.8466,47681080.0],["2017-07-31",15.8344,15.8994,15.7328,15.8466,37709241.0],["2017-08-01",15.9482,15.9563,15.7287,15.7978,38891838.0],["2017-08-02",15.8384,15.8425,15.4565,15.55,45824302.0],["2017-08-03",15.5337,15.6434,15.5012,15.554,24960313.0],["2017-08-04",15.619,15.6515,15.4565,15.615,21603708.0],["2017-08-07",15.619,15.7003,15.5906,15.6515,22277227.0],["2017-08-08",15.6678,15.7409,15.55,15.5865,20436999.0],["2017-08-09",15.5215,15.6028,15.4646,15.5865,26091671.0],["2017-08-10",15.55,15.6597,15.5134,15.5175,28208350.0],["2017-08-11",15.5622,15.5784,15.4687,15.4809,17581396.0],["2017-08-14",15.5378,15.6678,15.5134,15.6434,22724606.0],["2017-08-15",15.6434,15.6637,15.4443,15.5053,19622210.0],["2017-08-16",15.5053,15.5784,15.424,15.5337,19824649.0],["2017-08-17",15.5053,15.5296,15.2696,15.2777,29120056.0],["2017-08-18",15.2371,15.2818,15.1152,15.1843,30475700.0],["2017-08-21",15.233,15.3956,15.2005,15.2696,22917248.0],["2017-08-22",15.3143,15.4362,15.2615,15.4321,19512847.0],["2017-08-23",15.3793,15.4728,15.3793,15.4078,26393808.0],["2017-08-24",15.424,15.4321,15.294,15.3102,14486943.0],["2017-08-25",15.3671,15.4931,15.3427,15.4362,18784780.0],["2017-08-28",15.4403,15.4687,15.3387,15.4159,13410134.0],["2017-08-29",15.3387,15.4524,15.3387,15.3793,12698484.0],["2017-08-30",15.3671,15.3671,15.2818,15.3062,16462086.0],["2017-08-31",15.3346,15.3874,15.2168,15.2208,27457774.0],["2017-09-01",15.2737,15.2777,15.2046,15.229,16906686.0],["2017-09-05",15.1965,15.2087,15.0055,15.0705,30195541.0],["2017-09-06",15.0868,15.0989,14.843,14.8592,37562542.0],["2017-09-07",14.8714,14.9486,14.457,14.4651,64373807.0],["2017-09-08",14.4651,14.5301,14.2619,14.461,54351524.0],["2017-09-11",14.4976,14.5463,14.4326,14.522,30516611.0],["2017-09-12",14.6114,14.8023,14.5545,14.7333,37449737.0],["2017-09-13",14.7658,14.8999,14.7414,14.8511,34069433.0],["2017-09-14",14.8714,14.8714,14.717,14.7576,23678548.0],["2017-09-15",14.7942,15.0786,14.7861,15.0746,63476400.0],["2017-09-18",15.0786,15.2371,15.0421,15.2046,42333973.0],["2017-09-19",15.2005,15.619,15.1436,15.5256,61327680.0],["2017-09-20",15.5703,15.7409,15.5296,15.615,35574821.0],["2017-09-21",15.6434,15.6597,15.4971,15.5296,22218309.0],["2017-09-22",15.6028,15.7044,15.5256,15.68,30733482.0],["2017-09-25",15.6556,15.9238,15.6434,15.8953,47901128.0],["2017-09-26",15.8953,15.9725,15.7247,15.7328,29930212.0],["2017-09-27",15.6962,15.81,15.6475,15.7531,31469494.0],["2017-09-28",15.7166,15.9157,15.68,15.8628,22996424.0],["2017-09-29",15.8263,15.936,15.7694,15.9157,29076894.0],["2017-10-02",15.9278,15.9725,15.875,15.8913,20660093.0],["2017-10-03",15.9238,16.0416,15.8831,16.0416,21273502.0],["2017-10-04",15.9969,16.1147,15.9441,16.0497,23717209.0],["2017-10-05",16.0944,16.1716,16.0091,16.0538,29930609.0],["2017-10-06",16.045,16.1318,15.9211,15.9418,29699836.0],["2017-10-09",15.9665,15.9748,15.76,15.8219,25484220.0],["2017-10-10",15.8426,15.95,15.8096,15.9046,22928370.0],["2017-10-11",15.9128,15.95,15.7187,15.7765,35718872.0],["2017-10-12",15.4873,15.5039,14.8016,14.814,108536754.0],["2017-10-13",14.8057,14.8883,14.562,14.7479,74257070.0],["2017-10-16",14.7974,15.0577,14.7685,14.942,41172560.0],["2017-10-17",14.942,14.9916,14.8677,14.9668,28682606.0],["2017-10-18",14.9668,14.9875,14.6694,14.752,48676595.0],["2017-10-19",14.8429,15.0081,14.7024,14.7437,43542918.0],["2017-10-20",14.7851,14.8057,14.6239,14.6818,50094202.0],["2017-10-23",14.6322,14.7313,14.5372,14.562,40914645.0],["2017-10-24",14.5868,14.6074,14.3802,14.4009,69160199.0],["2017-10-25",14.153,14.1902,13.7688,13.8349,127603413.0],["2017-10-26",13.9423,14.0002,13.8804,13.9134,59740866.0],["2017-10-27",13.9134,14.0539,13.8556,14.0332,69268105.0],["2017-10-30",14.0539,14.1819,13.7936,13.8556,68444974.0],["2017-10-31",13.8969,13.9795,13.8101,13.901,48162354.0],["2017-11-01",13.9878,14.0208,13.7523,13.8597,50106383.0],["2017-11-02",13.868,14.2191,13.6036,13.7027,96609897.0],["2017-11-03",13.7729,13.7936,13.6118,13.7564,53276833.0],["2017-11-06",13.6614,13.6655,13.4466,13.5747,63217028.0],["2017-11-07",13.5623,13.6821,13.5127,13.6614,39800764.0],["2017-11-08",13.5705,13.839,13.5416,13.8143,115981341.0],["2017-11-09",13.8101,14.2315,13.7771,14.0456,92568652.0],["2017-11-10",14.1158,14.2439,14.0869,14.1365,76099018.0],["2017-11-13",14.1613,14.1943,14.1034,14.1158,38213023.0],["2017-11-14",14.1241,14.1282,13.8721,13.9299,40065829.0],["2017-11-15",14.0539,14.1282,13.901,13.9671,43536165.0],["2017-11-16",13.9878,14.3182,13.9671,14.2604,52915249.0],["2017-11-17",14.2232,14.4091,14.1902,14.2563,48944573.0],["2017-11-20",14.2728,14.4174,14.2274,14.31,41394463.0],["2017-11-21",14.2935,14.3554,14.1654,14.1819,46892108.0],["2017-11-22",14.1613,14.4215,14.1282,14.405,35024964.0],["2017-11-24",14.405,14.438,14.3513,14.3802,12184904.0],["2017-11-27",14.3926,14.4628,14.2728,14.3265,35474462.0],["2017-11-28",14.2769,14.6818,14.2769,14.6322,45612330.0],["2017-11-29",15.0247,15.099,14.6281,15.0701,70407804.0],["2017-11-30",15.0784,15.2436,14.8842,15.0288,65976641.0],["2017-12-01",15.0164,15.1816,14.8388,15.0784,41622720.0],["2017-12-04",15.2023,15.508,15.1816,15.3965,53598698.0],["2017-12-05",15.2106,15.4047,15.0866,15.099,43765350.0],["2017-12-06",14.9379,15.0577,14.8842,14.9172,41271993.0],["2017-12-07",14.9255,15.037,14.7933,14.942,32475866.0],["2017-12-08",15.037,15.1816,14.9338,15.1734,33771798.0],["2017-12-11",15.1569,15.2601,15.0866,15.2436,31334711.0],["2017-12-12",15.7104,15.7682,15.2766,15.7393,61433468.0],["2017-12-13",15.7021,15.7765,15.4378,15.7145,52524934.0],["2017-12-14",15.6402,15.7641,15.5658,15.5906,45395326.0],["2017-12-15",15.7559,15.8178,15.6691,15.7972,61974586.0],["2017-12-18",15.9046,16.0657,15.8591,15.8881,41702293.0],["2017-12-19",15.8881,15.9789,15.7104,15.7187,38636703.0],["2017-12-20",15.8096,16.045,15.7724,15.9252,35706824.0],["2017-12-21",15.9294,16.2309,15.8922,16.0616,42343771.0],["2017-12-22",16.0202,16.1566,15.9872,16.0863,26427702.0],["2017-12-26",16.0905,16.2475,16.0905,16.1359,17977537.0],["2017-12-27",16.1442,16.169,15.9913,16.0657,21633233.0],["2017-12-28",16.1111,16.1937,16.0615,16.1855,20690678.0],["2017-12-29",16.202,16.2433,16.0616,16.0616,35059388.0],["2018-01-02",16.1359,16.1359,15.8467,15.9211,42626974.0],["2018-01-03",15.8922,15.9004,15.5039,15.5534,51851150.0],["2018-01-04",15.5947,15.7765,15.3923,15.698,36894187.0],["2018-01-05",15.7559,15.7641,15.6154,15.7559,29386048.0],["2018-01-08",15.76,15.8963,15.6361,15.8013,35276524.0],["2018-01-09",15.8189,15.9703,15.7559,15.7601,37152896.0],["2018-01-10",15.7181,15.7181,15.3607,15.3944,54388066.0],["2018-01-11",15.4154,15.4574,15.2893,15.3355,54813997.0],["2018-01-12",15.3355,15.5499,15.2682,15.5121,41285233.0],["2018-01-16",15.5121,15.5625,15.3607,15.4364,32739342.0],["2018-01-17",15.4574,15.5331,15.3397,15.4911,29194465.0],["2018-01-18",15.4869,15.7139,15.4742,15.6172,36623296.0],["2018-01-19",15.7097,15.7097,15.5289,15.6424,36965815.0],["2018-01-22",15.6382,15.9325,15.5457,15.9198,41918634.0],["2018-01-23",15.9535,16.067,15.5667,15.634,43739664.0],["2018-01-24",15.676,15.7181,15.5457,15.5625,37823767.0],["2018-01-25",15.5919,15.7433,15.4869,15.7433,30981997.0],["2018-01-26",15.7475,15.8988,15.7055,15.8988,28609654.0],["2018-01-29",15.6088,15.84,15.5457,15.6634,40884590.0],["2018-01-30",15.7055,15.8904,15.6802,15.7391,39565357.0],["2018-01-31",15.7307,15.9409,15.6928,15.7433,54843258.0],["2018-02-01",16.1889,16.5168,16.1426,16.4621,79392071.0],["2018-02-02",16.4075,16.4117,15.8946,16.0039,61034679.0],["2018-02-05",15.8946,16.1048,15.3986,15.3986,60368442.0],["2018-02-06",15.1674,15.5835,14.9235,15.4826,83286617.0],["2018-02-07",15.4742,15.7433,15.4448,15.5247,47180078.0],["2018-02-08",15.5079,15.5331,14.953,14.953,60563732.0],["2018-02-09",15.0623,15.2809,14.726,15.1547,66489162.0],["2018-02-12",15.2725,15.386,15.1211,15.2893,36741927.0],["2018-02-13",15.2556,15.4322,15.1211,15.386,30289413.0],["2018-02-14",15.3019,15.4574,15.18,15.3061,32880481.0],["2018-02-15",15.3313,15.5541,15.2304,15.5541,36419533.0],["2018-02-16",15.5457,15.7181,15.4953,15.613,26349718.0],["2018-02-20",15.5037,15.5919,15.4154,15.4574,29222666.0],["2018-02-21",15.4574,15.5709,15.2514,15.264,27529402.0],["2018-02-22",15.3313,15.5499,15.3061,15.3313,24543650.0],["2018-02-23",15.3649,15.449,15.2556,15.4364,23098901.0],["2018-02-26",15.5247,15.7685,15.4742,15.7475,26309734.0],["2018-02-27",15.7307,15.8231,15.4995,15.4995,28360874.0],["2018-02-28",15.6298,15.6298,15.2598,15.2598,38768971.0],["2018-03-01",15.264,15.449,15.0791,15.1337,37798744.0],["2018-03-02",15.1337,15.3019,15.1127,15.2809,28285936.0],["2018-03-05",15.2178,15.4784,15.1758,15.428,25551876.0],["2018-03-06",15.4826,15.5121,15.3439,15.4995,23119820.0],["2018-03-07",15.3818,15.5667,15.3691,15.5163,24475464.0],["2018-03-08",15.5163,15.6004,15.3691,15.6004,26170581.0],["2018-03-09",15.6256,15.6466,15.4784,15.5751,24918077.0],["2018-03-12",15.5751,15.7937,15.5709,15.7054,29531820.0],["2018-03-13",15.7853,15.8946,15.6634,15.7181,25399351.0],["2018-03-14",15.8021,15.8021,15.5373,15.5667,24633285.0],["2018-03-15",15.5919,15.676,15.5583,15.5709,28967928.0],["2018-03-16",15.5919,15.697,15.5121,15.5541,49124372.0],["2018-03-19",15.5457,15.5962,15.3313,15.3776,26000580.0],["2018-03-20",15.4196,15.4784,15.2094,15.2767,26701240.0],["2018-03-21",15.2767,15.3439,15.1337,15.1337,23086853.0],["2018-03-22",15.1127,15.1505,14.8647,14.8689,37332696.0],["2018-03-23",14.8689,15.1295,14.5242,14.5872,46377072.0],["2018-03-26",14.7386,14.8353,14.4779,14.583,41696070.0],["2018-03-27",14.6503,14.7974,14.583,14.6713,44831567.0],["2018-03-28",14.8353,15.0707,14.8142,14.9488,40707969.0],["2018-03-29",14.9992,15.0875,14.7218,14.9866,36494868.0],["2018-04-02",14.9572,14.9908,14.6419,14.7554,38704360.0],["2018-04-03",14.7806,14.8899,14.6503,14.8689,28969385.0],["2018-04-04",14.7806,15.1085,14.7049,15.0833,27224220.0],["2018-04-05",15.1043,15.222,14.9992,15.1926,22644769.0],["2018-04-06",15.1379,15.2178,14.8899,14.9782,33255438.0],["2018-04-09",15.0947,15.2917,15.0176,15.0647,28968590.0],["2018-04-10",15.129,15.5873,15.0133,15.3389,52696259.0],["2018-04-11",15.2746,15.3046,15.069,15.099,27864639.0],["2018-04-12",15.1718,15.1932,15.0176,15.0604,29062065.0],["2018-04-13",15.0819,15.1504,15.0005,15.0519,19032235.0],["2018-04-16",15.1504,15.3431,15.0861,15.266,32964025.0],["2018-04-17",15.2875,15.3217,15.1247,15.1461,27255599.0],["2018-04-18",15.1975,15.2232,15.0604,15.0818,28599724.0],["2018-04-19",15.0947,15.1076,14.9105,14.9148,31172124.0],["2018-04-20",14.9319,15.0176,14.6278,14.8505,42967507.0],["2018-04-23",14.8677,14.9448,14.8163,14.9448,28084556.0],["2018-04-24",15.0561,15.1332,14.8891,14.9919,28561593.0],["2018-04-25",14.9362,15.0947,14.8762,15.0776,33485549.0],["2018-04-26",14.3237,14.4351,13.9082,14.1781,175073050.0],["2018-04-27",14.1952,14.3751,14.1438,14.1523,71773908.0],["2018-04-30",14.2509,14.3108,13.9939,14.0067,61108955.0],["2018-05-01",14.0281,14.0967,13.8611,13.9382,47421840.0],["2018-05-02",13.9767,13.9767,13.664,13.7326,53196466.0],["2018-05-03",13.724,13.7711,13.5398,13.6812,53352169.0],["2018-05-04",13.6812,13.8225,13.6298,13.7668,33814298.0],["2018-05-07",13.8011,13.814,13.6426,13.724,34776581.0],["2018-05-08",13.694,13.7069,13.527,13.5784,44372404.0],["2018-05-09",13.5484,13.5827,13.3514,13.4499,49642586.0],["2018-05-10",13.527,13.7197,13.4927,13.6555,39600046.0],["2018-05-11",13.7069,13.8397,13.7026,13.8311,36426285.0],["2018-05-14",13.8739,13.9125,13.7497,13.7883,35608980.0],["2018-05-15",13.7668,13.8097,13.6255,13.7454,35095003.0],["2018-05-16",13.7454,13.8825,13.7283,13.8354,25230541.0],["2018-05-17",13.8696,13.8825,13.664,13.6769,33656874.0],["2018-05-18",13.6812,13.7497,13.6126,13.7283,28969650.0],["2018-05-21",13.7754,13.9853,13.664,13.9596,37984104.0],["2018-05-22",13.9767,14.0538,13.8782,13.8911,38908785.0],["2018-05-23",13.8868,13.9339,13.7283,13.8482,34379249.0],["2018-05-24",13.8739,14.0538,13.7968,14.041,46677223.0],["2018-05-25",14.0067,14.0153,13.8739,13.9253,28884781.0],["2018-05-29",13.9039,13.9168,13.7668,13.8482,35691200.0],["2018-05-30",13.8611,13.981,13.8268,13.951,31955799.0],["2018-05-31",13.9296,13.9425,13.7754,13.8439,38948770.0],["2018-06-01",13.9125,13.9682,13.8611,13.9082,31463933.0],["2018-06-04",13.9553,13.9981,13.8654,13.8825,24333399.0],["2018-06-05",13.8825,14.011,13.8354,13.9981,30999209.0],["2018-06-06",14.0367,14.3751,13.9639,14.298,45205729.0],["2018-06-07",14.1652,14.5507,14.0924,14.4822,56352882.0],["2018-06-08",14.4179,14.5764,14.3837,14.4907,43935086.0],["2018-06-11",14.5507,14.7692,14.4822,14.6407,49197060.0],["2018-06-12",14.782,14.7906,14.5978,14.7135,78647321.0],["2018-06-13",14.1352,14.1952,13.7968,13.8011,258289495.0],["2018-06-14",13.9639,14.1267,13.7497,13.9296,117442904.0],["2018-06-15",13.9724,14.2509,13.7711,14.1995,150914551.0],["2018-06-18",14.1438,14.1523,13.7497,13.7883,104138823.0],["2018-06-19",13.7069,13.9639,13.6897,13.8739,115643059.0],["2018-06-20",13.921,13.9553,13.6855,13.7069,73886085.0],["2018-06-21",13.7497,13.8354,13.497,13.5355,68087230.0],["2018-06-22",13.5912,13.6598,13.497,13.5741,82958662.0],["2018-06-25",13.557,13.6855,13.527,13.5827,64377382.0],["2018-06-26",13.5912,13.6255,13.4499,13.5441,59108126.0],["2018-06-27",13.6983,13.7283,13.5527,13.557,61469348.0],["2018-06-28",13.5998,13.8439,13.5612,13.7883,55928276.0],["2018-06-29",13.814,13.9168,13.7283,13.754,55645999.0],["2018-07-02",13.7754,13.8397,13.7069,13.7968,50002449.0],["2018-07-03",13.814,14.0453,13.784,14.011,44857650.0],["2018-07-05",14.0281,14.0495,13.9039,13.9639,46895286.0],["2018-07-06",13.9896,14.0238,13.8996,13.9981,54541518.0],["2018-07-09",14.0952,14.152,14.0384,14.0559,57539848.0],["2018-07-10",14.0952,14.2089,14.0471,14.2089,51435414.0],["2018-07-11",14.1127,14.1433,13.9291,13.9334,51941182.0],["2018-07-12",14.0165,14.1258,13.9466,14.0908,58851800.0],["2018-07-13",13.9378,13.9553,13.7717,13.846,70635135.0],["2018-07-16",13.8635,13.9859,13.8373,13.9466,43981029.0],["2018-07-17",13.9334,14.0384,13.8635,13.8854,48245236.0],["2018-07-18",13.9116,13.9684,13.8591,13.8635,59012004.0],["2018-07-19",13.8722,13.8941,13.6624,13.6711,68428822.0],["2018-07-20",13.6974,13.7192,13.5706,13.5968,48517053.0],["2018-07-23",13.6143,13.6405,13.4656,13.5531,49376329.0],["2018-07-24",13.6624,13.8504,13.5575,13.8504,67484015.0],["2018-07-25",13.5968,13.6318,13.1727,13.2252,127781491.0],["2018-07-26",13.2733,13.3607,13.247,13.2689,58705498.0],["2018-07-27",13.3126,13.6449,13.2689,13.5881,60943985.0],["2018-07-30",13.7979,14.0471,13.7498,13.9903,84792932.0],["2018-07-31",14.0515,14.1389,13.964,13.9772,62956068.0],["2018-08-01",14.0777,14.1083,13.9072,13.9466,41515609.0],["2018-08-02",13.9247,14.034,13.8897,13.9247,41306020.0],["2018-08-03",13.9466,14.1127,13.8853,14.1083,35197746.0],["2018-08-06",14.0821,14.1302,13.9903,14.0384,39835585.0],["2018-08-07",14.0296,14.1826,13.9772,14.1652,36200146.0],["2018-08-08",14.2001,14.222,14.1214,14.1477,29064448.0],["2018-08-09",14.1652,14.2089,14.0952,14.2045,22388046.0],["2018-08-10",14.1608,14.1695,14.0602,14.104,28441506.0],["2018-08-13",14.1039,14.1389,14.069,14.0821,30159926.0],["2018-08-14",14.0952,14.1564,14.0821,14.0952,23881650.0],["2018-08-15",14.1127,14.2307,14.0471,14.1958,39232106.0],["2018-08-16",14.222,14.4887,14.222,14.4668,49497475.0],["2018-08-17",14.4537,14.5411,14.41,14.4406,34647226.0],["2018-08-20",14.4887,14.5368,14.4318,14.4756,31105394.0],["2018-08-21",14.5717,14.681,14.563,14.6024,37627153.0],["2018-08-22",14.5149,14.5149,14.2788,14.2876,45223736.0],["2018-08-23",14.2919,14.3357,14.1695,14.2045,28404566.0],["2018-08-24",14.1914,14.3138,14.1914,14.2701,21492889.0],["2018-08-27",14.3138,14.4406,14.3051,14.3531,23296972.0],["2018-08-28",14.3444,14.3531,14.2657,14.2832,21825743.0],["2018-08-29",14.2788,14.2963,14.0821,14.0908,33315018.0],["2018-08-30",14.0777,14.1302,13.9334,13.9728,33840646.0],["2018-08-31",13.9684,13.9859,13.8679,13.964,41386784.0],["2018-09-04",13.8941,13.964,13.7629,13.9291,33314753.0],["2018-09-05",13.881,14.0121,13.7892,13.999,35382046.0],["2018-09-06",14.0471,14.1258,13.9903,14.069,33955436.0],["2018-09-07",14.0602,14.1608,14.0296,14.0427,34103327.0],["2018-09-10",14.1127,14.2919,14.0777,14.1608,34780156.0],["2018-09-11",14.2001,14.34,14.1958,14.2832,34892431.0],["2018-09-12",14.3575,14.7117,14.3575,14.6111,65719388.0],["2018-09-13",14.6198,14.7291,14.4668,14.7248,45818079.0],["2018-09-14",14.6942,14.7117,14.5586,14.6898,43936675.0],["2018-09-17",14.6898,14.7816,14.6155,14.6985,33820653.0],["2018-09-18",14.6723,14.8297,14.5936,14.7423,44568356.0],["2018-09-19",14.8341,14.8472,14.5368,14.5892,41038704.0],["2018-09-20",14.6417,14.6592,14.4931,14.6198,32803159.0],["2018-09-21",14.8865,14.9696,14.7685,14.7685,172328000.0],["2018-09-24",14.974,14.9871,14.7554,14.8253,48180625.0],["2018-09-25",14.7685,14.9477,14.7291,14.7597,40622306.0],["2018-09-26",14.7903,14.8253,14.5761,14.5805,43533782.0],["2018-09-27",14.6155,14.7641,14.5455,14.6111,32880878.0],["2018-09-28",14.6067,14.7248,14.563,14.681,29197113.0],["2018-10-01",14.716,14.7554,14.598,14.6417,29813567.0],["2018-10-02",14.6592,14.8341,14.6373,14.8297,39724502.0],["2018-10-03",14.8996,14.9171,14.7641,14.8297,35349608.0],["2018-10-04",14.7903,14.9259,14.6592,14.9171,36434097.0],["2018-10-05",14.9477,14.9958,14.8035,14.8603,37956167.0],["2018-10-08",14.869,14.9434,14.7685,14.9128,37166931.0],["2018-10-09",15.0207,15.0251,14.9359,14.9359,36894716.0],["2018-10-10",14.9939,15.1544,14.6417,14.6461,60268612.0],["2018-10-11",14.6372,14.7398,14.1156,14.1557,84334960.0],["2018-10-12",14.3519,14.4277,14.2003,14.3786,57132718.0],["2018-10-15",14.3876,14.5659,14.3608,14.4277,44013202.0],["2018-10-16",14.4321,14.4767,14.334,14.4411,37136479.0],["2018-10-17",14.45,14.5882,14.392,14.5213,39605606.0],["2018-10-18",14.5213,14.6461,14.3742,14.4901,40679900.0],["2018-10-19",14.4678,14.6907,14.4054,14.6551,46516092.0],["2018-10-22",14.6729,14.6952,14.5302,14.5659,30573676.0],["2018-10-23",14.5793,14.8379,14.2895,14.7219,70738937.0],["2018-10-24",14.1468,14.178,13.4914,13.536,157361240.0],["2018-10-25",13.6653,13.692,13.2685,13.3666,101822750.0],["2018-10-26",13.3264,13.3443,12.8627,12.9698,102825150.0],["2018-10-29",13.1927,13.5181,13.0589,13.215,65233480.0],["2018-10-30",13.3086,13.6385,13.2952,13.585,65072879.0],["2018-10-31",13.6831,13.8124,13.429,13.6787,59387755.0],["2018-11-01",13.8169,13.8436,13.5449,13.5939,46842988.0],["2018-11-02",13.6564,13.7812,13.5315,13.6073,44376640.0],["2018-11-05",13.6564,13.7589,13.6296,13.6564,36206766.0],["2018-11-06",13.6608,13.8079,13.6029,13.8035,32187234.0],["2018-11-07",13.8169,13.8793,13.6831,13.8659,40827261.0],["2018-11-08",13.857,13.8927,13.7678,13.8392,39121022.0],["2018-11-09",13.8124,13.857,13.5716,13.6831,52952983.0],["2018-11-12",13.6876,13.9239,13.6653,13.7232,34338337.0],["2018-11-13",13.7544,13.7767,13.5003,13.5226,33948684.0],["2018-11-14",13.6207,13.6965,13.4245,13.6029,41432594.0],["2018-11-15",13.5315,13.5404,13.3309,13.429,51526638.0],["2018-11-16",13.4067,13.5627,13.3532,13.5048,38302658.0],["2018-11-19",13.5271,13.6876,13.4691,13.5315,37015995.0],["2018-11-20",13.3621,13.4557,13.108,13.1169,54806053.0],["2018-11-21",13.1525,13.3888,13.1124,13.2729,40125806.0],["2018-11-23",13.2685,13.2685,13.0857,13.0901,17742924.0],["2018-11-26",13.2194,13.4424,13.215,13.3532,47387946.0],["2018-11-27",13.3041,13.5939,13.2506,13.5716,42574147.0],["2018-11-28",13.5716,13.7634,13.5315,13.7054,45639472.0],["2018-11-29",13.5404,13.692,13.4646,13.6296,40881545.0],["2018-11-30",13.692,14.013,13.6787,13.9283,106538705.0],["2018-12-03",14.1513,14.2226,13.9595,14.1379,57899712.0],["2018-12-04",14.1468,14.2716,13.6742,13.7009,59356641.0],["2018-12-06",13.5895,13.6252,13.3086,13.6118,68847073.0],["2018-12-07",13.4736,13.7678,13.3799,13.4379,49616370.0],["2018-12-10",13.4111,13.4156,13.0054,13.3353,54352980.0],["2018-12-11",13.5716,13.6742,13.1927,13.2417,65621809.0],["2018-12-12",13.4245,13.5048,13.3443,13.4468,54156499.0],["2018-12-13",13.4156,13.4602,13.1748,13.3353,65005487.0],["2018-12-14",13.2997,13.5538,13.2417,13.4736,56589614.0],["2018-12-17",13.4334,13.4825,13.1971,13.3131,58284731.0],["2018-12-18",13.2105,13.3844,13.1971,13.264,58914160.0],["2018-12-19",13.3398,13.5092,13.2016,13.2952,68079550.0],["2018-12-20",13.3041,13.3131,12.5685,12.7736,101572381.0],["2018-12-21",12.6354,13.0366,12.5462,12.622,105470767.0],["2018-12-24",12.5774,12.6131,12.1984,12.1984,54429772.0],["2018-12-26",12.2609,12.5284,11.9488,12.5194,75985949.0],["2018-12-27",12.3991,12.5551,12.1137,12.5507,77548269.0],["2018-12-28",12.5685,12.8405,12.5596,12.6889,66978909.0],["2018-12-31",12.7379,12.7691,12.5239,12.7245,69988626.0],["2019-01-02",12.7067,13.1927,12.6175,13.1704,52025256.0],["2019-01-03",13.1615,13.2908,13.0233,13.1882,49787166.0],["2019-01-04",13.3576,13.5449,13.3264,13.5271,55703858.0],["2019-01-07",13.7009,13.9417,13.5627,13.7723,54377872.0],["2019-01-08",13.9595,13.9907,13.8347,13.9462,57683105.0],["2019-01-09",14.0716,14.0716,13.6569,13.7162,58660217.0],["2019-01-10",13.6934,13.8893,13.5886,13.8529,42388654.0],["2019-01-11",13.8529,14.1035,13.8118,14.067,38308086.0],["2019-01-14",13.9896,14.026,13.8483,13.9531,32395897.0],["2019-01-15",13.9075,13.944,13.7754,13.944,35397670.0],["2019-01-16",13.9121,14.0123,13.8301,13.9258,32430586.0],["2019-01-17",13.9212,14.0123,13.8574,13.9622,34777508.0],["2019-01-18",14.0442,14.1399,13.9075,14.108,57261808.0],["2019-01-22",14.0898,14.1217,13.862,13.9349,49859854.0],["2019-01-23",13.9987,14.0807,13.9394,14.0761,36879490.0],["2019-01-24",14.026,14.026,13.7936,13.944,32297391.0],["2019-01-25",13.9804,14.1445,13.9622,13.9713,40353402.0],["2019-01-28",13.9531,13.9804,13.8665,13.9759,41081866.0],["2019-01-29",13.9531,13.9896,13.8756,13.9896,41497735.0],["2019-01-30",13.6524,13.8529,13.2194,13.3835,123070434.0],["2019-01-31",13.4427,13.7116,13.2832,13.6979,69082348.0],["2019-02-01",13.7663,13.8346,13.625,13.6706,54384889.0],["2019-02-04",13.6843,13.6843,13.4701,13.4929,51681413.0],["2019-02-05",13.5202,13.5384,13.4245,13.502,38762616.0],["2019-02-06",13.5339,13.5749,13.4518,13.4701,30356937.0],["2019-02-07",13.461,13.4701,13.1784,13.42,50163315.0],["2019-02-08",13.3972,13.4701,13.2605,13.4655,32148838.0],["2019-02-11",13.4792,13.5977,13.4245,13.5384,38471865.0],["2019-02-12",13.6022,13.6843,13.5475,13.584,39705568.0],["2019-02-13",13.584,13.6159,13.4427,13.5977,39773092.0],["2019-02-14",13.5339,13.6751,13.4655,13.5749,34220369.0],["2019-02-15",13.6843,13.9075,13.6387,13.8848,49237839.0],["2019-02-19",13.8802,13.9804,13.8118,13.9577,32719218.0],["2019-02-20",13.9622,14.0989,13.8802,14.0579,32767808.0],["2019-02-21",14.0625,14.1536,13.9577,14.0488,35192450.0],["2019-02-22",14.1035,14.2128,14.0442,14.1946,30924933.0],["2019-02-25",14.2402,14.2584,14.1354,14.1855,32325063.0],["2019-02-26",14.1901,14.3222,14.108,14.2265,39276195.0],["2019-02-27",14.2311,14.2493,14.026,14.1536,34886738.0],["2019-02-28",14.1536,14.2493,14.1126,14.1809,37371224.0],["2019-03-01",14.2174,14.2356,13.9622,14.0442,40505000.0],["2019-03-04",14.1035,14.1035,13.5202,13.6615,65515095.0],["2019-03-05",13.6797,13.6934,13.5794,13.6478,34463455.0],["2019-03-06",13.6706,13.7344,13.5658,13.584,32544317.0],["2019-03-07",13.6068,13.7025,13.5794,13.6341,32869756.0],["2019-03-08",13.6022,13.6979,13.5521,13.6524,29797812.0],["2019-03-11",13.6615,13.8118,13.6478,13.7708,34448494.0],["2019-03-12",13.7845,14.0807,13.7708,13.9577,43009610.0],["2019-03-13",13.9668,13.9987,13.7663,13.7982,36677713.0],["2019-03-14",13.7982,13.8939,13.7663,13.7982,29249014.0],["2019-03-15",13.903,13.9804,13.8073,13.9759,70650758.0],["2019-03-18",13.9804,14.0534,13.9394,14.0351,30882432.0],["2019-03-19",14.067,14.149,13.9258,13.9804,38039182.0],["2019-03-20",13.9394,14.0169,13.8529,13.903,32656328.0],["2019-03-21",13.8756,14.1946,13.8756,14.1536,34878529.0],["2019-03-22",14.1263,14.2812,14.1263,14.1582,43918934.0],["2019-03-25",14.1718,14.1946,13.9668,14.0215,33938489.0],["2019-03-26",14.1126,14.3177,14.0989,14.304,32179688.0],["2019-03-27",14.2675,14.4179,14.2402,14.3085,35408526.0],["2019-03-28",14.3177,14.3541,14.067,14.1308,35743234.0],["2019-03-29",14.1992,14.304,14.1126,14.2903,41847006.0],["2019-04-01",14.3997,14.5774,14.3723,14.5592,50012511.0],["2019-04-02",14.5409,14.5592,14.3769,14.4133,42296239.0],["2019-04-03",14.4908,14.5637,14.4179,14.5227,38104720.0],["2019-04-04",14.5592,14.6412,14.5455,14.5728,37352688.0],["2019-04-05",14.6139,14.746,14.5455,14.7414,52865599.0],["2019-04-08",14.787,14.8189,14.6685,14.7597,49321648.0],["2019-04-09",14.8226,14.8412,14.6783,14.7761,35455396.0],["2019-04-10",14.7761,14.911,14.7714,14.8366,26990932.0],["2019-04-11",14.8552,15.0088,14.8366,14.9855,33008512.0],["2019-04-12",15.032,15.0413,14.8738,14.9855,34451936.0],["2019-04-15",14.9901,15.0088,14.8645,14.9017,25769939.0],["2019-04-16",14.9483,15.0088,14.8645,15.0088,28733316.0],["2019-04-17",14.9296,14.9855,14.8691,14.8691,29610995.0],["2019-04-18",14.8691,14.939,14.8226,14.9064,30872370.0],["2019-04-22",14.9017,14.9762,14.8552,14.9296,29444568.0],["2019-04-23",14.9203,15.0227,14.8366,14.939,41937700.0],["2019-04-24",14.4596,14.7016,14.2036,14.3293,95658073.0],["2019-04-25",14.2595,14.2641,13.9849,14.1199,58284201.0],["2019-04-26",14.1804,14.4084,14.0919,14.2781,46593943.0],["2019-04-29",14.3851,14.5713,14.3433,14.3712,42053815.0],["2019-04-30",14.3991,14.4922,14.3153,14.4084,46341721.0],["2019-05-01",14.4503,14.5248,14.3246,14.3293,35810228.0],["2019-05-02",14.4084,14.4317,14.2362,14.2502,39338026.0],["2019-05-03",14.2688,14.3293,14.2269,14.2874,37370694.0],["2019-05-06",14.1757,14.2595,14.1385,14.2362,33340968.0],["2019-05-07",14.2036,14.2362,14.092,14.2083,34121069.0],["2019-05-08",14.1431,14.1943,14.0408,14.1013,33120125.0],["2019-05-09",14.0873,14.1711,14.0221,14.1385,35851802.0],["2019-05-10",14.078,14.2967,14.0361,14.2502,29145609.0],["2019-05-13",14.1245,14.2641,14.1199,14.1804,36692409.0],["2019-05-14",14.2874,14.6039,14.2502,14.4689,49683365.0],["2019-05-15",14.4456,14.5666,14.3758,14.5434,31685041.0],["2019-05-16",14.5899,14.8366,14.5899,14.7156,31292608.0],["2019-05-17",14.6178,14.8924,14.6039,14.7993,40897698.0],["2019-05-20",15.0227,15.395,14.8738,14.9808,70774685.0],["2019-05-21",15.0041,15.1903,14.9343,15.0832,30867074.0],["2019-05-22",15.0041,15.1018,14.9483,15.0227,26465171.0],["2019-05-23",14.9762,15.0413,14.8598,14.9576,32657122.0],["2019-05-24",15.0413,15.0553,14.939,15.0181,21391471.0],["2019-05-28",15.046,15.0879,14.8505,14.8598,32468584.0],["2019-05-29",14.8505,14.9901,14.7481,14.8505,35680344.0],["2019-05-30",14.8738,14.925,14.7249,14.8273,32077342.0],["2019-05-31",14.455,14.5015,14.1385,14.2316,65422282.0],["2019-06-03",14.2967,14.5899,14.2781,14.4689,48092446.0],["2019-06-04",14.6085,14.6597,14.4177,14.6504,41391153.0],["2019-06-05",14.7156,14.7575,14.6225,14.7435,27050379.0],["2019-06-06",14.7993,14.9715,14.7528,14.939,32321091.0],["2019-06-07",14.9715,15.2182,14.9576,15.1205,42087842.0],["2019-06-10",15.2135,15.3578,14.8273,14.8598,40947745.0],["2019-06-11",14.9203,15.0972,14.9064,14.9436,25967082.0],["2019-06-12",14.9436,15.0367,14.9064,14.9762,25530560.0],["2019-06-13",14.9948,15.046,14.9483,15.0274,22340382.0],["2019-06-14",15.0507,15.0972,14.9762,15.0553,26279414.0],["2019-06-17",15.0088,15.0739,14.9715,15.032,22262001.0],["2019-06-18",15.0972,15.2182,15.0786,15.0972,27187148.0],["2019-06-19",15.1437,15.167,15.0413,15.0832,28081510.0],["2019-06-20",15.1623,15.1716,15.0367,15.1437,35835384.0],["2019-06-21",15.2135,15.2182,15.0879,15.1018,51925426.0],["2019-06-24",15.1205,15.2135,15.1065,15.1623,28790910.0],["2019-06-25",15.1716,15.1716,15.1018,15.1484,25460123.0],["2019-06-26",15.167,15.2601,15.1344,15.1391,37020232.0],["2019-06-27",15.2461,15.3718,15.153,15.3485,37316013.0],["2019-06-28",15.3764,15.6138,15.3206,15.5952,53981201.0],["2019-07-01",15.7348,15.7767,15.544,15.5579,42843978.0],["2019-07-02",15.5765,15.7627,15.53,15.7487,35260636.0],["2019-07-03",15.8046,15.8418,15.7627,15.8139,26660726.0],["2019-07-05",15.8139,15.9954,15.7953,15.9628,32447268.0],["2019-07-08",15.8837,15.9907,15.8558,15.9395,42167017.0],["2019-07-09",15.9468,15.98,15.8566,15.923,41013548.0],["2019-07-10",16.018,16.0655,15.961,16.0275,33566180.0],["2019-07-11",16.1367,16.1509,15.7901,15.8851,38215804.0],["2019-07-12",15.9183,15.98,15.8518,15.9753,30785251.0],["2019-07-15",15.98,16.018,15.9373,16.0037,26817752.0],["2019-07-16",15.9895,16.0085,15.9088,15.942,23658953.0],["2019-07-17",15.9325,15.942,15.7854,15.7901,24888817.0],["2019-07-18",15.7569,15.7616,15.5907,15.7094,42533500.0],["2019-07-19",15.7759,15.7949,15.5575,15.567,42575603.0],["2019-07-22",15.548,15.548,15.2252,15.2536,47022787.0],["2019-07-23",15.2631,15.2679,14.964,15.2347,60340506.0],["2019-07-24",15.2774,15.8518,15.2774,15.7806,63928943.0],["2019-07-25",15.942,16.1367,15.8803,16.0512,51661421.0],["2019-07-26",16.018,16.2506,15.9468,16.2126,45213673.0],["2019-07-29",16.1747,16.3551,16.1129,16.3028,40963368.0],["2019-07-30",16.3503,16.4453,16.1794,16.2269,44919083.0],["2019-07-31",16.1652,16.3693,16.0892,16.1652,53799151.0],["2019-08-01",16.3693,16.4263,16.1509,16.1984,54361984.0],["2019-08-02",16.0465,16.3028,15.923,16.2221,48294621.0],["2019-08-05",15.999,16.1129,15.7569,15.8993,49077502.0],["2019-08-06",15.9088,16.1272,15.8044,16.1224,41916119.0],["2019-08-07",15.9515,16.2174,15.8376,16.1699,50243814.0],["2019-08-08",16.2601,16.3978,16.1747,16.3978,37732014.0],["2019-08-09",16.3456,16.4215,16.2126,16.3978,30275643.0],["2019-08-12",16.3646,16.4168,16.2696,16.3693,31324781.0],["2019-08-13",16.3171,16.5972,16.3171,16.5497,41333294.0],["2019-08-14",16.4263,16.4405,16.1509,16.1841,45830657.0],["2019-08-15",16.2554,16.3598,16.1224,16.3028,32262702.0],["2019-08-16",16.3693,16.6162,16.3361,16.6019,41180372.0],["2019-08-19",16.6209,16.8251,16.6114,16.7966,34603667.0],["2019-08-20",16.7538,16.7586,16.5687,16.6067,28856448.0],["2019-08-21",16.7064,16.7349,16.6019,16.6921,29013606.0],["2019-08-22",16.7301,16.8535,16.6541,16.8013,28412643.0],["2019-08-23",16.7586,16.8251,16.4453,16.5307,44827992.0],["2019-08-26",16.6019,16.6826,16.4785,16.5829,30713225.0],["2019-08-27",16.6209,16.6352,16.4405,16.4832,42475509.0],["2019-08-28",16.4595,16.6067,16.393,16.5972,32261114.0],["2019-08-29",16.6684,16.7728,16.6399,16.6874,30840594.0],["2019-08-30",16.7016,16.7823,16.6494,16.7396,28610448.0],["2019-09-03",16.6541,16.8013,16.5782,16.7966,27196284.0],["2019-09-04",16.8678,17.0055,16.8251,16.958,27455656.0],["2019-09-05",17.0434,17.0814,16.9722,17.0387,28784687.0],["2019-09-06",17.0672,17.2666,17.0482,17.2096,38748316.0],["2019-09-09",17.955,18.1069,17.428,17.466,156054584.0],["2019-09-10",17.6654,17.9075,17.5514,17.841,63577950.0],["2019-09-11",18.0072,18.3965,17.9027,18.3917,72914534.0],["2019-09-12",18.2161,18.2683,17.9122,18.2208,56491108.0],["2019-09-13",18.0452,18.2066,17.917,17.9977,51934430.0],["2019-09-16",17.898,17.9597,17.6179,17.7128,65127428.0],["2019-09-17",17.5847,17.6844,17.466,17.6416,46375748.0],["2019-09-18",17.4517,17.5562,17.3235,17.4517,49625374.0],["2019-09-19",17.5799,17.6701,17.4707,17.6369,35751178.0],["2019-09-20",17.7081,18.0452,17.6511,17.9977,102573987.0],["2019-09-23",17.86,17.9692,17.7935,17.8505,28592972.0],["2019-09-24",17.9407,17.9692,17.7271,17.7461,36647790.0],["2019-09-25",17.7223,17.8315,17.6796,17.7461,29563331.0],["2019-09-26",17.7556,17.784,17.6511,17.7461,25490045.0],["2019-09-27",17.8553,17.9122,17.6511,17.7698,32070987.0],["2019-09-30",17.8458,18.0024,17.8173,17.9645,37524676.0],["2019-10-01",18.0167,18.0214,17.7413,17.7603,30502974.0],["2019-10-02",17.7318,17.7318,17.5277,17.6036,34764268.0],["2019-10-03",17.5657,17.6606,17.4043,17.6559,26973322.0],["2019-10-04",17.6701,17.8125,17.6274,17.8078,29014268.0],["2019-10-07",17.841,17.9787,17.8125,17.879,27852194.0],["2019-10-08",17.8885,17.9027,17.7461,17.7935,37298007.0],["2019-10-09",17.9895,17.9943,17.8347,17.9121,32517572.0],["2019-10-10",17.8879,18.1538,17.8734,18.091,30928905.0],["2019-10-11",18.1732,18.2747,18.1152,18.1683,36655734.0],["2019-10-14",18.1683,18.2215,18.0378,18.1152,27506894.0],["2019-10-15",18.1055,18.4052,18.091,18.323,30063141.0],["2019-10-16",18.2844,18.3714,18.2264,18.2699,29173148.0],["2019-10-17",18.3037,18.3037,18.1828,18.2795,24521672.0],["2019-10-18",18.2795,18.6276,18.2699,18.5986,49864620.0],["2019-10-21",18.5744,18.6711,18.4633,18.4826,35278112.0],["2019-10-22",18.2844,18.5454,18.178,18.4536,26683631.0],["2019-10-23",18.3762,18.4391,18.1925,18.2457,32027692.0],["2019-10-24",18.2215,18.2602,17.6655,17.8009,53057976.0],["2019-10-25",17.8589,17.9701,17.7526,17.8444,44063779.0],["2019-10-28",18.5164,18.7872,18.3569,18.6083,82403244.0],["2019-10-29",18.6083,18.6083,18.3617,18.4004,35364040.0],["2019-10-30",18.5599,18.792,18.4246,18.4681,45040891.0],["2019-10-31",18.4729,18.6083,18.3134,18.6083,52278140.0],["2019-11-01",18.8307,18.8645,18.7292,18.8307,46648095.0],["2019-11-04",18.9032,19.0966,18.7872,18.8017,47480891.0],["2019-11-05",18.763,19.0047,18.7533,18.937,39343322.0],["2019-11-06",18.9757,18.9902,18.85,18.9757,29127073.0],["2019-11-07",18.9951,19.1353,18.9757,19.0579,33818138.0],["2019-11-08",19.0192,19.0627,18.8984,19.0386,24672872.0],["2019-11-11",18.9805,19.0386,18.9515,19.0337,17987334.0],["2019-11-12",19.0241,19.0869,18.8887,18.937,21912332.0],["2019-11-13",18.9467,19.0047,18.879,18.9322,21974296.0],["2019-11-14",18.8403,18.8935,18.705,18.8307,36368956.0],["2019-11-15",18.9177,19.1014,18.8839,19.0966,41675283.0],["2019-11-18",18.9999,19.1933,18.9564,19.1594,34383883.0],["2019-11-19",18.8162,18.8403,18.0668,18.3714,85473203.0],["2019-11-20",17.9314,18.1828,17.5979,17.975,92496494.0],["2019-11-21",17.9024,18.2264,17.9024,18.178,41518654.0],["2019-11-22",18.2505,18.3375,18.2215,18.2505,26317280.0],["2019-11-25",18.323,18.323,17.975,18.0136,42985116.0],["2019-11-26",18.0233,18.1007,17.7767,18.0813,71535058.0],["2019-11-27",18.1007,18.2844,18.0813,18.207,22600018.0],["2019-11-29",18.2457,18.352,18.062,18.0716,24060390.0],["2019-12-02",18.12,18.12,17.9991,18.0426,32951182.0],["2019-12-03",17.9846,18.1538,17.8444,18.1538,32927880.0],["2019-12-04",18.1732,18.5454,18.1345,18.4197,50625656.0],["2019-12-05",18.4294,18.5454,18.3762,18.4632,28815933.0],["2019-12-06",18.5116,18.6518,18.4391,18.4681,29930476.0],["2019-12-09",18.4294,18.5793,18.3859,18.3907,27278637.0],["2019-12-10",18.4052,18.5019,18.2844,18.4004,28833410.0],["2019-12-11",18.3811,18.4923,18.3714,18.4536,24529351.0],["2019-12-12",18.4681,18.647,18.4681,18.5406,31237662.0],["2019-12-13",18.4729,18.5068,18.3472,18.4971,32957538.0],["2019-12-16",18.5503,18.6856,18.5503,18.6566,31833064.0],["2019-12-17",18.6615,18.7098,18.5889,18.6131,45994833.0],["2019-12-18",18.6615,18.821,18.6566,18.7292,37645954.0],["2019-12-19",18.7533,18.821,18.6905,18.821,33199697.0],["2019-12-20",18.9564,18.9806,18.8017,18.9274,64039497.0],["2019-12-23",18.9757,19.0627,18.8742,18.8887,38581095.0],["2019-12-24",18.9032,18.9129,18.8065,18.8355,11515093.0],["2019-12-26",18.85,18.9515,18.8403,18.9322,26239032.0],["2019-12-27",18.9709,19.0289,18.9515,18.9709,20430247.0],["2019-12-30",18.9854,18.9902,18.8452,18.8742,23389652.0],["2019-12-31",18.8597,18.908,18.7872,18.8935,26766646.0],["2020-01-02",18.9322,18.9612,18.7146,18.7872,43165445.0],["2020-01-03",18.6518,18.9515,18.647,18.8839,36296666.0],["2020-01-06",18.85,18.9274,18.7678,18.9032,51229797.0],["2020-01-07",18.8935,18.9999,18.8452,18.9757,37337462.0],["2020-01-08",19.0144,19.1208,18.9951,19.0337,53645832.0],["2020-01-09",19.1511,19.1904,18.969,19.092,52228887.0],["2020-01-10",19.097,19.1658,18.9789,18.9789,39350339.0],["2020-01-13",18.9641,18.969,18.7082,18.7476,43780576.0],["2020-01-14",18.7279,18.7919,18.6738,18.7427,35129295.0],["2020-01-15",18.6836,18.7131,18.595,18.6344,34526213.0],["2020-01-16",18.6935,18.7623,18.5852,18.7131,36172077.0],["2020-01-17",18.723,18.9149,18.6885,18.8854,44477926.0],["2020-01-21",18.8706,19.0133,18.7869,18.9543,57931090.0],["2020-01-22",19.033,19.2593,19.0133,19.2101,47842475.0],["2020-01-23",19.1708,19.1855,18.969,19.0084,38406592.0],["2020-01-24",18.9936,19.0822,18.8115,18.9444,45632057.0],["2020-01-27",18.7082,18.9789,18.7033,18.8214,46633398.0],["2020-01-28",18.8558,19.092,18.8312,18.9838,40842487.0],["2020-01-29",18.9444,18.9739,18.2211,18.2309,76732420.0],["2020-01-30",17.9455,18.4277,17.8717,18.4179,67100717.0],["2020-01-31",18.3638,18.5803,18.3293,18.5114,54495840.0],["2020-02-03",18.6787,18.6836,18.1079,18.1866,53993382.0],["2020-02-04",18.2457,18.5704,18.1768,18.5163,42313451.0],["2020-02-05",18.5655,18.6738,18.4622,18.6049,32620050.0],["2020-02-06",18.6295,18.9346,18.6295,18.9149,34705482.0],["2020-02-07",18.9198,19.0527,18.8755,18.9198,33363079.0],["2020-02-10",18.905,18.9641,18.7476,18.8657,24552653.0],["2020-02-11",18.9395,19.1019,18.6492,18.782,42338872.0],["2020-02-12",18.7919,18.8608,18.7082,18.7181,41453646.0],["2020-02-13",18.6393,18.91,18.6246,18.8509,32606942.0],["2020-02-14",18.8362,18.9296,18.7525,18.8214,36262904.0],["2020-02-18",18.7869,18.8558,18.7181,18.8263,32138644.0],["2020-02-19",18.8165,19.0182,18.7771,18.9149,29923989.0],["2020-02-20",18.8952,19.0281,18.8509,18.9985,35981156.0],["2020-02-21",18.9543,19.033,18.8804,18.969,37691897.0],["2020-02-24",18.6935,18.9493,18.6885,18.723,46190256.0],["2020-02-25",18.7525,18.8362,18.3343,18.3785,64725329.0],["2020-02-26",18.2998,18.5901,18.1669,18.2555,53306756.0],["2020-02-27",17.9996,18.162,17.3993,17.5814,87815227.0],["2020-02-28",16.7301,17.5765,16.243,17.3304,160070673.0],["2020-03-02",17.4043,18.413,17.3649,18.2949,90605027.0],["2020-03-03",18.3342,18.6787,17.6503,17.8619,84481792.0],["2020-03-04",18.2162,18.8066,18.0685,18.787,55701210.0],["2020-03-05",18.4031,18.659,18.1916,18.2949,59974684.0],["2020-03-06",18.0636,18.3293,17.8028,18.2211,64721224.0],["2020-03-09",17.2271,17.7881,16.9171,17.0697,89990559.0],["2020-03-10",17.4731,17.6601,16.8482,17.6404,75018634.0],["2020-03-11",17.1484,17.2566,16.8089,16.986,59972036.0],["2020-03-12",15.6771,16.4497,15.2835,15.4163,111500925.0],["2020-03-13",16.1987,17.0303,15.6771,16.9614,85647971.0],["2020-03-16",15.2539,16.676,15.2146,15.6525,77820218.0],["2020-03-17",15.8051,16.7597,15.7509,16.6022,78966008.0],["2020-03-18",15.746,16.1938,14.8849,16.1643,100669546.0],["2020-03-19",15.4311,15.9871,15.0079,15.3277,80521973.0],["2020-03-20",14.9882,15.0079,13.8663,13.9992,154553565.0],["2020-03-23",13.4776,13.6351,12.833,13.1725,128274548.0],["2020-03-24",13.7777,13.9254,13.207,13.822,101022392.0],["2020-03-25",13.8171,14.7274,13.4678,13.9746,90068675.0],["2020-03-26",14.1123,15.2343,14.1123,15.0571,84786312.0],["2020-03-27",14.6093,15.1654,14.3781,14.6831,61415064.0],["2020-03-30",14.7127,14.9636,14.506,14.8751,55117988.0],["2020-03-31",14.7816,14.8258,14.2944,14.3436,92432942.0],["2020-04-01",13.9647,14.0632,13.6301,13.8024,72351304.0],["2020-04-02",13.7778,14.2058,13.7778,14.1517,44775562.0],["2020-04-03",14.0385,14.1419,13.4087,13.512,70758797.0],["2020-04-06",13.9746,14.6044,13.9303,14.4863,70836648.0],["2020-04-07",14.9784,15.2392,14.7963,14.8012,71847522.0],["2020-04-08",15.0825,15.1077,14.6544,15.0523,54010329.0],["2020-04-09",15.1077,15.581,15.1026,15.4753,66599583.0],["2020-04-13",15.3595,15.4703,15.0573,15.2033,45209039.0],["2020-04-14",15.4551,15.6918,15.2839,15.6767,42290546.0],["2020-04-15",15.4249,15.5911,15.0875,15.153,49706800.0],["2020-04-16",15.2487,15.2487,14.9616,15.1882,43074884.0],["2020-04-17",15.5357,15.7372,15.4602,15.7271,45884809.0],["2020-04-20",15.5357,15.8228,15.4602,15.6012,40492157.0],["2020-04-21",15.3645,15.3695,14.9264,15.0422,57214144.0],["2020-04-22",15.5609,15.5609,14.7602,14.8408,67184129.0],["2020-04-23",14.8257,15.1328,14.7703,14.8559,45031226.0],["2020-04-24",14.9012,15.0825,14.6796,14.9616,47061315.0],["2020-04-27",15.1026,15.4501,14.9767,15.3796,44116607.0],["2020-04-28",15.6113,15.6717,15.4199,15.435,40944435.0],["2020-04-29",15.6767,16.0494,15.6465,15.8278,43903972.0],["2020-04-30",15.6113,15.6364,15.2487,15.3443,53955516.0],["2020-05-01",15.4954,15.5055,14.9818,15.0573,48791121.0],["2020-05-04",14.9818,14.9818,14.7149,14.9062,46557268.0],["2020-05-05",14.9767,15.1983,14.9667,14.9767,32604956.0],["2020-05-06",15.017,15.0422,14.4983,14.4983,59704721.0],["2020-05-07",14.6897,14.7048,14.5185,14.5487,42122133.0],["2020-05-08",14.7501,15.0321,14.7098,15.0019,31824326.0],["2020-05-11",14.9314,14.9314,14.6796,14.7954,38691782.0],["2020-05-12",14.8609,14.9415,14.5487,14.5487,46632472.0],["2020-05-13",14.5034,14.5638,14.1005,14.1458,65226860.0],["2020-05-14",14.0904,14.4026,13.9041,14.3926,52730948.0],["2020-05-15",14.2415,14.3321,14.1357,14.2566,42699397.0],["2020-05-18",14.599,14.9516,14.5688,14.8307,46244540.0],["2020-05-19",14.8357,14.8659,14.5537,14.5839,46628367.0],["2020-05-20",14.74,15.017,14.6091,14.9012,50178408.0],["2020-05-21",15.0019,15.1379,14.871,14.9918,51200272.0],["2020-05-22",14.9969,15.0623,14.8206,15.0472,35269109.0],["2020-05-26",15.43,15.6717,15.3947,15.5206,54791357.0],["2020-05-27",15.9839,16.1048,15.8782,16.0393,57514957.0],["2020-05-28",16.1299,16.1501,15.5961,15.6415,52532745.0],["2020-05-29",15.3846,15.5911,15.2738,15.5408,57900771.0],["2020-06-01",15.4854,15.7321,15.4098,15.576,33027445.0],["2020-06-02",15.6364,15.6616,15.4652,15.6062,37650588.0],["2020-06-03",15.7623,15.9436,15.7523,15.8681,36888361.0],["2020-06-04",15.8077,16.0141,15.7523,16.0141,40729947.0],["2020-06-05",16.3868,16.6184,16.2307,16.5026,61816766.0],["2020-06-08",16.6184,16.7393,16.4623,16.7343,45385793.0],["2020-06-09",16.5228,16.5479,16.2911,16.4271,42645378.0],["2020-06-10",16.4019,16.4271,16.1652,16.1853,36133549.0],["2020-06-11",15.712,15.7724,15.1681,15.1933,66021525.0],["2020-06-12",15.6213,15.6515,15.1127,15.3595,48034323.0],["2020-06-15",15.1026,15.435,14.8659,15.3595,53309006.0],["2020-06-16",15.8228,15.8479,15.289,15.5005,55119444.0],["2020-06-17",15.5005,15.5206,15.2134,15.2386,41680314.0],["2020-06-18",15.1379,15.3141,15.0825,15.2839,37554730.0],["2020-06-19",15.4551,15.4854,15.0976,15.2638,99288878.0],["2020-06-22",15.1983,15.2587,15.1077,15.1631,39136646.0],["2020-06-23",15.2587,15.4501,15.2084,15.2336,51520812.0],["2020-06-24",15.1228,15.1278,14.6846,14.8156,86849104.0],["2020-06-25",14.8508,15.012,14.7098,14.9667,48420401.0],["2020-06-26",14.8861,14.8861,14.5638,14.6444,101387551.0],["2020-06-29",14.7703,15.0724,14.7501,15.0623,49695678.0],["2020-06-30",15.1127,15.2789,14.9616,15.2235,57979814.0],["2020-07-01",15.1731,15.3494,15.0321,15.0573,41007987.0],["2020-07-02",15.1631,15.3595,15.1177,15.148,49947900.0],["2020-07-06",15.3796,15.4098,15.2285,15.3544,44639852.0],["2020-07-07",15.2587,15.3343,15.2235,15.2688,36422181.0],["2020-07-08",15.3393,15.3846,15.1832,15.3393,51547292.0],["2020-07-09",15.3901,15.3952,15.1427,15.22,52120187.0],["2020-07-10",15.1994,15.5755,15.1737,15.524,48846464.0],["2020-07-13",15.5395,15.5446,15.2716,15.3334,54274864.0],["2020-07-14",15.3128,15.5086,15.2149,15.4364,40519034.0],["2020-07-15",15.4931,15.524,15.3798,15.4622,40985612.0],["2020-07-16",15.4416,15.7147,15.4158,15.658,43674920.0],["2020-07-17",15.7043,15.7301,15.5498,15.5858,30634712.0],["2020-07-20",15.5498,15.5498,15.354,15.3798,42896938.0],["2020-07-21",15.4004,15.6734,15.3849,15.5858,45341572.0],["2020-07-22",15.5395,15.5962,15.4313,15.5395,40393519.0],["2020-07-23",15.5343,15.5343,15.22,15.4055,68190502.0],["2020-07-24",15.354,15.5652,15.1788,15.2355,51274813.0],["2020-07-27",15.1994,15.2046,15.05,15.0912,44346850.0],["2020-07-28",15.0758,15.4004,15.0449,15.2973,49871240.0],["2020-07-29",15.287,15.287,15.1015,15.2303,40350092.0],["2020-07-30",15.184,15.3179,15.1273,15.2355,35281820.0],["2020-07-31",15.2046,15.2612,15.0809,15.2406,51205965.0],["2020-08-03",15.4313,15.4467,15.1531,15.2612,51608461.0],["2020-08-04",15.2509,15.5395,15.2303,15.4622,45074786.0],["2020-08-05",15.5343,15.5652,15.3488,15.3798,30387521.0],["2020-08-06",15.3076,15.5034,15.2922,15.3746,29007119.0],["2020-08-07",15.3231,15.4879,15.2406,15.4673,40278860.0],["2020-08-10",15.4828,15.5601,15.4519,15.5601,47021066.0],["2020-08-11",15.6683,15.8538,15.5086,15.5601,41026656.0],["2020-08-12",15.6425,15.7198,15.5137,15.5498,28046160.0],["2020-08-13",15.457,15.524,15.3746,15.4107,32958464.0],["2020-08-14",15.3695,15.5343,15.3334,15.4622,29853155.0],["2020-08-17",15.4983,15.4983,15.354,15.3798,33125686.0],["2020-08-18",15.3849,15.421,15.3385,15.3488,29013606.0],["2020-08-19",15.3591,15.4004,15.2922,15.3179,32808588.0],["2020-08-20",15.2252,15.3952,15.1994,15.287,30355348.0],["2020-08-21",15.3179,15.3488,15.2149,15.2973,32945886.0],["2020-08-24",15.3076,15.4828,15.2819,15.4725,34932813.0],["2020-08-25",15.5034,15.5292,15.3694,15.4055,27839880.0],["2020-08-26",15.3694,15.5189,15.3025,15.4519,36860557.0],["2020-08-27",15.4622,15.5446,15.3643,15.4055,39206950.0],["2020-08-28",15.4261,15.4983,15.3591,15.4776,35535366.0],["2020-08-31",15.5343,15.5395,15.354,15.3591,54923492.0],["2020-09-01",15.3231,15.3282,15.1067,15.184,61591818.0],["2020-09-02",15.1324,15.3746,15.1067,15.3025,46510531.0],["2020-09-03",15.3437,15.5498,15.1582,15.2458,58690669.0],["2020-09-04",15.2664,15.3901,15.0758,15.1582,59361805.0],["2020-09-08",15.1994,15.2509,14.9521,15.2046,61477424.0],["2020-09-09",15.2664,15.3025,15.1324,15.1324,39217145.0],["2020-09-10",15.1376,15.1376,14.8903,14.8954,62779578.0],["2020-09-11",14.9212,15.0088,14.8388,14.9418,39282550.0],["2020-09-14",14.9933,15.0964,14.9418,15.0139,38028987.0],["2020-09-15",15.0397,15.117,14.9727,15.0036,34307091.0],["2020-09-16",15.0088,15.22,15.0036,15.0655,40870556.0],["2020-09-17",15.0191,15.0655,14.916,14.9779,41904600.0],["2020-09-18",14.9624,15.0552,14.8954,14.9057,60721023.0],["2020-09-21",14.8388,14.8491,14.5605,14.7512,60207576.0],["2020-09-22",14.6996,14.9057,14.643,14.6893,37268482.0],["2020-09-23",14.71,14.7821,14.3441,14.3596,57973723.0],["2020-09-24",14.3596,14.5605,14.2978,14.4472,43760980.0],["2020-09-25",14.3802,14.4832,14.2978,14.4472,47569731.0],["2020-09-28",14.5914,14.7615,14.5502,14.6224,40415232.0],["2020-09-29",14.612,14.6378,14.4935,14.5811,33695138.0],["2020-09-30",14.6224,14.7718,14.576,14.6893,51752777.0],["2020-10-01",14.6945,14.7563,14.6018,14.679,37920022.0],["2020-10-02",14.5657,14.8851,14.5348,14.7769,37996284.0],["2020-10-05",14.679,14.813,14.6121,14.7718,44305806.0],["2020-10-06",14.813,15.0242,14.7666,14.7924,51851282.0],["2020-10-07",14.9006,14.9315,14.7821,14.8388,54847362.0],["2020-10-08",14.9488,15.1124,14.9066,15.1019,42511786.0],["2020-10-09",15.1124,15.1441,14.9013,14.9488,43291755.0],["2020-10-12",14.9382,14.9382,14.7852,14.8485,67800584.0],["2020-10-13",14.7852,14.8485,14.611,14.6479,71511756.0],["2020-10-14",14.6268,14.7535,14.5054,14.5107,64131912.0],["2020-10-15",14.4157,14.4896,14.3101,14.4896,42483188.0],["2020-10-16",14.5054,14.5529,14.421,14.4262,38827756.0],["2020-10-19",14.4843,14.5001,14.157,14.1887,69017472.0],["2020-10-20",14.2468,14.3154,14.0726,14.1254,55064895.0],["2020-10-21",14.1306,14.2098,14.0092,14.1042,63219941.0],["2020-10-22",14.6902,15.0438,14.6215,14.9277,118508460.0],["2020-10-23",14.9646,14.9963,14.6479,14.6849,56442782.0],["2020-10-26",14.5846,14.5951,14.2995,14.4526,54978438.0],["2020-10-27",14.3787,14.3946,14.1993,14.2098,46561108.0],["2020-10-28",14.0937,14.1887,13.9617,13.9881,64808211.0],["2020-10-29",13.9881,14.2784,13.9089,14.1254,58489289.0],["2020-10-30",14.1148,14.2731,14.0884,14.2626,64109669.0],["2020-11-02",14.4632,14.5687,14.2573,14.4315,63620980.0],["2020-11-03",14.5212,14.6743,14.4632,14.4949,44069208.0],["2020-11-04",14.3629,14.4896,14.1781,14.2732,60219095.0],["2020-11-05",14.3523,14.7007,14.347,14.5212,46498086.0],["2020-11-06",14.5107,14.6268,14.4526,14.4843,34735537.0],["2020-11-09",14.9066,15.1969,14.8591,14.9382,93572376.0],["2020-11-10",15.0702,15.2919,15.0385,15.2286,58510208.0],["2020-11-11",15.2919,15.3077,15.0069,15.1652,52587691.0],["2020-11-12",15.0438,15.086,14.8802,15.0121,40346649.0],["2020-11-13",15.0808,15.3025,15.028,15.2602,36370545.0],["2020-11-16",15.3658,15.4291,15.255,15.2919,66132476.0],["2020-11-17",15.1916,15.3764,15.1388,15.3236,37833830.0],["2020-11-18",15.3341,15.3975,15.1019,15.1072,39135984.0],["2020-11-19",15.0491,15.0491,14.838,14.9277,54788444.0],["2020-11-20",14.896,15.0016,14.8643,14.9488,37358778.0],["2020-11-23",14.9858,15.1494,14.9646,15.1072,36832091.0],["2020-11-24",15.2708,15.54,15.2602,15.4292,58266592.0],["2020-11-25",15.4555,15.4608,15.255,15.3025,32423701.0],["2020-11-27",15.3447,15.408,15.2444,15.3236,20720335.0],["2020-11-30",15.2391,15.3183,15.1494,15.1758,57382822.0],["2020-12-01",15.2127,15.3816,15.1758,15.2391,55682012.0],["2020-12-02",15.2127,15.4133,15.1969,15.3553,39041053.0],["2020-12-03",15.3236,15.4344,15.255,15.4292,46284260.0],["2020-12-04",15.5031,15.7089,15.4714,15.5928,49948562.0],["2020-12-07",15.7195,15.7195,15.5822,15.6456,45853562.0],["2020-12-08",15.5664,16.3265,15.5506,16.2632,97456992.0],["2020-12-09",16.3634,16.8332,16.3476,16.6063,93587470.0],["2020-12-10",16.4004,16.4215,16.089,16.1998,62270236.0],["2020-12-11",16.0626,16.411,16.0415,16.3687,41708913.0],["2020-12-14",16.4849,16.506,16.0467,16.1259,56451785.0],["2020-12-15",16.1734,16.2051,15.9834,16.1418,44250331.0],["2020-12-16",16.1154,16.147,15.9623,15.9887,45926250.0],["2020-12-17",15.8567,15.8989,15.5928,15.635,81662996.0],["2020-12-18",15.5822,15.6667,15.445,15.5189,98528240.0],["2020-12-21",15.2972,15.4186,15.1758,15.313,63319903.0],["2020-12-22",15.3077,15.313,14.9488,14.991,84593405.0],["2020-12-23",15.0438,15.2708,15.0438,15.1758,52034656.0],["2020-12-24",15.1652,15.1811,15.0438,15.1441,25358704.0],["2020-12-28",15.2708,15.2866,15.0438,15.0702,55104218.0],["2020-12-29",15.1441,15.2444,15.0491,15.0649,48481570.0],["2020-12-30",15.0649,15.1388,15.0069,15.0385,45476487.0],["2020-12-31",15.0174,15.2022,14.9858,15.1811,51135925.0],["2021-01-04",15.5136,15.5664,15.3183,15.54,86700816.0],["2021-01-05",15.5717,15.7036,15.408,15.445,83054520.0],["2021-01-06",15.5242,15.8356,15.5031,15.7459,73455520.0],["2021-01-07",15.8462,15.8831,15.6667,15.7881,71265359.0],["2021-01-08",15.744,15.7819,15.5333,15.6792,72471656.0],["2021-01-11",15.5279,15.6792,15.4955,15.5982,40833484.0],["2021-01-12",15.5982,15.5982,15.4037,15.5333,57515222.0],["2021-01-13",15.5549,15.5603,15.3821,15.4577,51383116.0],["2021-01-14",15.4793,16.0844,15.4145,15.8251,84548919.0],["2021-01-15",15.6414,15.8251,15.5712,15.7603,53824704.0],["2021-01-19",15.8197,15.8737,15.6144,15.6414,53971536.0],["2021-01-20",15.6684,15.6738,15.5279,15.6468,43086270.0],["2021-01-21",15.6198,15.7116,15.5441,15.5766,37102320.0],["2021-01-22",15.5658,15.6954,15.4361,15.6306,45975370.0],["2021-01-25",15.5387,15.7657,15.3929,15.7278,68733209.0],["2021-01-26",15.7224,16.1223,15.7062,16.0736,66887024.0],["2021-01-27",15.69,16.3167,15.6468,15.744,97381127.0],["2021-01-28",15.6846,16.0574,15.5495,15.5603,69698670.0],["2021-01-29",15.5495,15.69,15.4361,15.4685,66272688.0],["2021-02-01",15.636,15.6576,15.3064,15.4793,56774709.0],["2021-02-02",15.5495,15.5712,15.3334,15.4199,56673026.0],["2021-02-03",15.4037,15.5063,15.3712,15.4037,53468813.0],["2021-02-04",15.4091,15.609,15.382,15.609,42001782.0],["2021-02-05",15.6576,15.7062,15.5928,15.6306,36503739.0],["2021-02-08",15.6522,15.663,15.4631,15.5441,42459356.0],["2021-02-09",15.4847,15.5495,15.4307,15.4631,43411312.0],["2021-02-10",15.4739,15.4847,15.3874,15.4253,55965612.0],["2021-02-11",15.4037,15.5063,15.3766,15.5009,44673216.0],["2021-02-12",15.4523,15.582,15.4469,15.5603,38015880.0],["2021-02-16",15.5603,15.7657,15.5225,15.6522,51239727.0],["2021-02-17",15.5712,16.0682,15.5603,15.9764,67769867.0],["2021-02-18",15.9656,15.9872,15.7819,15.7927,35751575.0],["2021-02-19",15.8251,15.8467,15.6576,15.6684,39326772.0],["2021-02-22",15.663,15.9764,15.6576,15.8413,46173044.0],["2021-02-23",16.0196,16.106,15.7278,15.7657,62175305.0],["2021-02-24",15.8305,15.9872,15.7765,15.8737,45852636.0],["2021-02-25",15.7549,15.8089,15.4469,15.4685,77501929.0],["2021-02-26",15.4955,15.5549,15.0687,15.0687,102619798.0],["2021-03-01",15.2146,15.3712,15.1389,15.1767,58790102.0],["2021-03-02",15.1713,15.3766,15.1713,15.247,47299370.0],["2021-03-03",15.2254,15.6306,15.2254,15.5171,75820581.0],["2021-03-04",15.5441,15.8413,15.4793,15.6252,80437237.0],["2021-03-05",15.6738,16.0682,15.6576,16.0034,77737336.0],["2021-03-08",15.9602,16.4194,15.8953,16.2033,74116593.0],["2021-03-09",16.1547,16.2843,15.998,16.0142,63488580.0],["2021-03-10",16.1763,16.2951,15.9764,16.2033,57977033.0],["2021-03-11",16.1601,16.2087,15.9386,15.9602,48327854.0],["2021-03-12",16.1547,16.6787,16.0574,16.106,92827229.0],["2021-03-15",16.2195,16.2465,16.0358,16.1709,56121050.0],["2021-03-16",16.0736,16.2303,16.0412,16.2033,50311735.0],["2021-03-17",16.2735,16.333,16.106,16.2897,52881354.0],["2021-03-18",16.2465,16.4788,16.2033,16.2141,41438817.0],["2021-03-19",16.2141,16.2411,16.0034,16.079,97559734.0],["2021-03-22",16.0898,16.2141,15.9818,16.2033,41525936.0],["2021-03-23",16.1817,16.3546,16.106,16.2087,48880756.0],["2021-03-24",16.1979,16.3654,16.1925,16.2033,44403518.0],["2021-03-25",16.2087,16.3114,16.106,16.2519,49001902.0],["2021-03-26",16.36,16.5329,16.2519,16.3762,83378238.0],["2021-03-29",16.4248,16.5599,16.3276,16.5113,49355145.0],["2021-03-30",16.5383,16.6085,16.4248,16.6031,46516092.0],["2021-03-31",16.5599,16.5599,16.3168,16.3546,59981040.0],["2021-04-01",16.3384,16.468,16.2249,16.4626,42999548.0],["2021-04-05",16.5437,16.6625,16.5329,16.5923,50996905.0],["2021-04-06",16.5923,16.7382,16.5815,16.7382,44574314.0],["2021-04-07",16.7544,16.83,16.6409,16.7112,53821262.0],["2021-04-08",16.7435,16.7656,16.539,16.5777,66037678.0],["2021-04-09",16.6053,16.6827,16.528,16.5998,44111311.0],["2021-04-12",16.5832,16.6661,16.5224,16.5556,32913051.0],["2021-04-13",16.5003,16.5003,16.3069,16.3732,54794270.0],["2021-04-14",16.3567,16.4672,16.1909,16.4285,41425180.0],["2021-04-15",16.4561,16.4893,16.4009,16.4396,35073819.0],["2021-04-16",16.528,16.5943,16.4893,16.5501,39935944.0],["2021-04-19",16.5777,16.6219,16.4727,16.5722,39439974.0],["2021-04-20",16.5611,16.5888,16.4948,16.5169,35799239.0],["2021-04-21",16.5556,16.7103,16.528,16.6385,45489198.0],["2021-04-22",17.2961,17.6221,17.2132,17.3292,143684584.0],["2021-04-23",17.3955,17.5226,17.3513,17.3513,53428961.0],["2021-04-26",17.3403,17.3403,17.0695,17.0806,60190761.0],["2021-04-27",17.0419,17.064,16.9258,17.0032,44211273.0],["2021-04-28",17.1137,17.2132,17.075,17.1082,37193014.0],["2021-04-29",17.2021,17.4232,17.1911,17.3182,50944740.0],["2021-04-30",17.3292,17.3679,17.1579,17.3568,41484362.0],["2021-05-03",17.5613,17.6,17.39,17.4066,49589228.0],["2021-05-04",17.4618,17.7271,17.4342,17.6939,68700639.0],["2021-05-05",17.6884,17.7823,17.5779,17.6995,41937965.0],["2021-05-06",17.705,17.915,17.5226,17.9094,38556072.0],["2021-05-07",17.7934,17.8818,17.716,17.7713,38330065.0],["2021-05-10",17.8652,18.1802,17.8266,18.031,54262286.0],["2021-05-11",17.9537,18.0531,17.7271,17.8266,44221335.0],["2021-05-12",17.7658,17.8487,17.6442,17.6663,41682300.0],["2021-05-13",17.5889,17.8763,17.495,17.7989,35838562.0],["2021-05-14",17.8652,17.9868,17.8045,17.8155,28044703.0],["2021-05-17",18.5173,18.7218,17.2629,17.3348,227010260.0],["2021-05-18",16.5114,16.5777,15.9643,16.329,327097378.0],["2021-05-19",16.0527,16.1246,15.8428,16.003,162369932.0],["2021-05-20",16.0306,16.4119,15.9754,16.3788,108488825.0],["2021-05-21",16.5832,16.7103,16.5003,16.5832,98754380.0],["2021-05-24",16.6053,16.6661,16.4285,16.4396,63020282.0],["2021-05-25",16.4174,16.4395,16.1522,16.3125,77290883.0],["2021-05-26",16.3014,16.3788,16.2351,16.329,43765747.0],["2021-05-27",16.3843,16.5224,16.3401,16.4175,62823932.0],["2021-05-28",16.4175,16.4175,16.2296,16.2627,54191320.0],["2021-06-01",16.2793,16.318,16.1467,16.2019,52162290.0],["2021-06-02",16.1909,16.3788,16.108,16.3622,53003692.0],["2021-06-03",16.2793,16.3401,16.1301,16.1522,60788150.0],["2021-06-04",16.1577,16.213,16.1301,16.1743,45228105.0],["2021-06-07",16.1909,16.2075,16.0306,16.0693,43812219.0],["2021-06-08",16.0417,16.0472,15.8759,16.0141,81796720.0],["2021-06-09",15.9975,16.1246,15.9588,16.0306,38698004.0],["2021-06-10",16.0306,16.1854,16.0251,16.1246,46019327.0],["2021-06-11",16.1467,16.2185,16.0969,16.2019,41163954.0],["2021-06-14",16.1522,16.1798,16.003,16.0748,36006312.0],["2021-06-15",16.0583,16.1909,16.0472,16.1798,34705350.0],["2021-06-16",16.1798,16.213,16.0196,16.0583,40251454.0],["2021-06-17",16.0472,16.108,15.8649,15.8814,47283350.0],["2021-06-18",15.8207,15.898,15.6991,15.8317,86995009.0],["2021-06-21",15.8704,15.9975,15.8428,15.9864,44495668.0],["2021-06-22",15.992,16.0251,15.898,15.9035,41524215.0],["2021-06-23",15.9146,15.9809,15.8262,15.8317,31479689.0],["2021-06-24",15.8649,15.9367,15.8096,15.9091,47503266.0],["2021-06-25",15.8593,15.9975,15.8372,15.9643,37039297.0],["2021-06-28",15.9754,15.9754,15.887,15.9035,35873515.0],["2021-06-29",15.9146,16.0472,15.8317,15.8372,42715947.0],["2021-06-30",15.8372,15.9477,15.8317,15.9035,43623814.0],["2021-07-01",15.9643,16.1467,15.9477,16.0859,34947642.0],["2021-07-02",16.0859,16.2185,16.0804,16.1522,37964376.0],["2021-07-06",16.1798,16.2075,15.9975,16.0362,53233538.0],["2021-07-07",16.0417,16.0638,15.9478,15.9864,44484282.0],["2021-07-08",16.0026,16.0592,15.9007,15.9516,52985421.0],["2021-07-09",15.9912,16.1554,15.9856,16.1044,45214865.0],["2021-07-12",16.0422,16.178,15.9799,16.1214,35588988.0],["2021-07-13",16.1214,16.2007,15.9743,16.0026,38431218.0],["2021-07-14",15.9969,16.0535,15.9403,15.9969,42322852.0],["2021-07-15",15.9856,16.1327,15.9686,16.0931,36102832.0],["2021-07-16",16.1327,16.2063,16.0195,16.0422,34673177.0],["2021-07-19",15.912,15.9629,15.5667,15.7308,76367393.0],["2021-07-20",15.6856,15.9516,15.6516,15.7988,46026477.0],["2021-07-21",15.895,16.0195,15.7648,15.7931,40798133.0],["2021-07-22",15.9969,16.0478,15.7025,15.8554,48904588.0],["2021-07-23",15.8327,15.9686,15.8158,15.9346,40029948.0],["2021-07-26",15.895,15.9856,15.8554,15.9516,48400144.0],["2021-07-27",15.8554,16.0761,15.7818,15.9629,45261337.0],["2021-07-28",15.9346,16.0139,15.7705,15.8554,42069835.0],["2021-07-29",15.9573,16.1044,15.912,16.0139,42129018.0],["2021-07-30",16.0592,16.0761,15.8554,15.878,49652913.0],["2021-08-02",15.9856,16.161,15.8667,15.912,43086667.0],["2021-08-03",15.895,15.9912,15.7988,15.9573,37982515.0],["2021-08-04",15.8724,15.9176,15.7422,15.7648,38980149.0],["2021-08-05",15.7761,15.8554,15.7705,15.8158,27837762.0],["2021-08-06",15.7988,15.9007,15.7988,15.8271,30562686.0],["2021-08-09",15.8327,15.8497,15.7422,15.7648,33359504.0],["2021-08-10",15.7478,15.912,15.7195,15.9007,29472770.0],["2021-08-11",15.895,15.9742,15.861,15.9403,27142927.0],["2021-08-12",15.9629,15.9742,15.8214,15.861,25167519.0],["2021-08-13",15.8724,15.9969,15.8497,15.9573,29052135.0],["2021-08-16",15.929,16.0139,15.8384,15.9629,27148223.0],["2021-08-17",15.895,16.0026,15.8554,15.9573,26361502.0],["2021-08-18",15.8837,15.9346,15.7365,15.7535,36599729.0],["2021-08-19",15.7365,15.7648,15.5667,15.5837,49881700.0],["2021-08-20",15.578,15.7591,15.5271,15.6063,36754240.0],["2021-08-23",15.6346,15.6912,15.5667,15.578,37017584.0],["2021-08-24",15.5837,15.6006,15.4931,15.5384,38782343.0],["2021-08-25",15.5384,15.578,15.4761,15.5271,29708309.0],["2021-08-26",15.5101,15.5214,15.2893,15.295,49257302.0],["2021-08-27",15.3063,15.3969,15.2157,15.3572,42686157.0],["2021-08-30",15.3516,15.4535,15.312,15.4138,40268666.0],["2021-08-31",15.3912,15.5667,15.3516,15.5214,52696392.0],["2021-09-01",15.5327,15.544,15.3629,15.3912,37546257.0],["2021-09-02",15.3855,15.7761,15.3742,15.6459,80611740.0],["2021-09-03",15.6459,15.7082,15.4648,15.6006,35800298.0],["2021-09-07",15.5497,15.595,15.4931,15.5214,34935329.0],["2021-09-08",15.544,15.7025,15.544,15.6233,37976292.0],["2021-09-09",15.6063,15.6629,15.5157,15.5214,39806590.0],["2021-09-10",15.5554,15.561,15.3742,15.3855,38245594.0],["2021-09-13",15.4761,15.7082,15.4705,15.578,51168760.0],["2021-09-14",15.595,15.629,15.4252,15.4705,38046729.0],["2021-09-15",15.4818,15.6516,15.4591,15.6063,44541081.0],["2021-09-16",15.6007,15.7025,15.5327,15.6233,38041698.0],["2021-09-17",15.5214,15.8157,15.5214,15.5837,89996517.0],["2021-09-20",15.4648,15.4931,15.2497,15.4025,64631457.0],["2021-09-21",15.4591,15.5271,15.2497,15.261,47120101.0],["2021-09-22",15.295,15.4025,15.278,15.2893,41950675.0],["2021-09-23",15.3176,15.4478,15.295,15.3912,45047776.0],["2021-09-24",15.3686,15.4988,15.3403,15.3572,32406489.0],["2021-09-27",15.3799,15.6516,15.3742,15.5101,42571764.0],["2021-09-28",15.5327,15.7025,15.3912,15.4195,43597466.0],["2021-09-29",15.4422,15.6063,15.3799,15.5101,41619543.0],["2021-09-30",15.5554,15.5723,15.2893,15.2893,58751838.0],["2021-10-01",15.3629,15.5101,15.2893,15.3742,41759490.0],["2021-10-04",15.4195,15.544,15.3346,15.4252,57892430.0],["2021-10-05",15.4535,15.5554,15.3799,15.4818,42649350.0],["2021-10-06",15.4308,15.4761,15.2667,15.4591,73923686.0],["2021-10-07",15.6789,15.8125,15.6615,15.7312,64402935.0],["2021-10-08",15.7138,15.7486,15.5337,15.5454,51635868.0],["2021-10-11",15.4989,15.5454,15.1156,15.1156,85460890.0],["2021-10-12",15.1098,15.1156,14.7266,14.7672,101515979.0],["2021-10-13",14.6801,14.7846,14.5233,14.6917,80546996.0],["2021-10-14",14.7324,14.9879,14.7208,14.8775,75032669.0],["2021-10-15",14.9182,15.0634,14.895,14.924,63061723.0],["2021-10-18",14.8427,14.895,14.6801,14.7091,59807596.0],["2021-10-19",14.7846,14.8659,14.6743,14.8601,46242686.0],["2021-10-20",14.8717,15.1505,14.8427,15.046,63927222.0],["2021-10-21",15.1679,15.2666,14.8659,14.9588,73916007.0],["2021-10-22",14.9588,14.9821,14.7904,14.8021,49159193.0],["2021-10-25",14.7672,14.9008,14.7033,14.8892,65704956.0],["2021-10-26",14.8834,14.924,14.7208,14.7324,48187774.0],["2021-10-27",14.744,14.7963,14.5407,14.5524,52952056.0],["2021-10-28",14.593,14.8892,14.5698,14.8369,70281362.0],["2021-10-29",14.7324,14.8195,14.6046,14.6685,71775496.0],["2021-11-01",14.7846,14.8543,14.7208,14.7324,53318010.0],["2021-11-02",14.7498,14.7963,14.593,14.6511,45810003.0],["2021-11-03",14.5872,14.7091,14.5814,14.622,48160500.0],["2021-11-04",14.593,14.6627,14.2504,14.4014,83532616.0],["2021-11-05",14.4304,14.6975,14.4188,14.5756,58867158.0],["2021-11-08",14.5524,14.593,14.3607,14.4478,61161253.0],["2021-11-09",14.413,14.4304,14.2736,14.3491,60057567.0],["2021-11-10",14.3375,14.593,14.3201,14.4885,62271427.0],["2021-11-11",14.5117,14.5756,14.4478,14.4711,40223517.0],["2021-11-12",14.4885,14.564,14.4653,14.4827,36217358.0],["2021-11-15",14.5001,14.5466,14.3665,14.4014,53290206.0],["2021-11-16",14.3956,14.4536,14.3027,14.3201,48162354.0],["2021-11-17",14.3027,14.3549,14.262,14.3201,42762155.0],["2021-11-18",14.3027,14.3375,14.1633,14.1633,49734868.0],["2021-11-19",14.1226,14.1343,13.9136,14.0123,66821750.0],["2021-11-22",13.9949,14.4362,13.9775,14.3433,71414574.0],["2021-11-23",14.3375,14.5117,14.3375,14.3781,58975991.0],["2021-11-24",14.3259,14.3549,14.1865,14.2097,44597748.0],["2021-11-26",13.9717,14.1226,13.9426,14.0646,38851588.0],["2021-11-29",14.082,14.0878,13.8497,13.8729,69449493.0],["2021-11-30",13.7278,13.751,13.0948,13.2574,184492383.0],["2021-12-01",13.3561,13.4723,12.9032,12.909,106323952.0],["2021-12-02",12.938,13.5071,12.938,13.3852,105952835.0],["2021-12-03",13.3677,13.6639,13.3039,13.6232,93399859.0],["2021-12-06",13.6987,13.902,13.4897,13.5187,78265347.0],["2021-12-07",13.5303,13.571,13.3387,13.4026,82646331.0],["2021-12-08",13.3677,13.6871,13.3445,13.4548,64794044.0],["2021-12-09",13.3735,13.3968,13.1703,13.3213,68283976.0],["2021-12-10",13.3445,13.3851,13.2109,13.2632,52988731.0],["2021-12-13",13.1877,13.24,12.9438,13.0309,87574921.0],["2021-12-14",13.0019,13.1993,12.9206,12.9438,102318985.0],["2021-12-15",12.938,13.0077,12.787,12.8741,93643342.0],["2021-12-16",13.1529,13.8729,13.1529,13.7684,150436190.0],["2021-12-17",13.8207,13.8439,13.5187,13.8091,142867941.0],["2021-12-20",13.9542,14.1052,13.7916,14.0471,102088344.0],["2021-12-21",14.1226,14.413,14.053,14.2097,96523307.0],["2021-12-22",14.1923,14.4246,14.0762,14.3898,67746697.0],["2021-12-23",14.4304,14.5291,14.4072,14.442,57348266.0],["2021-12-27",14.442,14.5698,14.3027,14.3898,67853676.0],["2021-12-28",14.3665,14.5872,14.3375,14.413,55695649.0],["2021-12-29",14.4072,14.4711,14.2852,14.3085,44728560.0],["2021-12-30",14.3259,14.4885,14.3201,14.3898,53706074.0],["2021-12-31",14.3549,14.4188,14.2678,14.2852,59608069.0],["2022-01-03",14.3898,14.8543,14.3898,14.7672,76970210.0],["2022-01-04",14.895,15.0285,14.773,14.8892,72918108.0],["2022-01-05",15.0982,15.5744,15.0982,15.2202,125367971.0],["2022-01-06",15.5105,15.557,15.0634,15.1621,93758133.0],["2022-01-07",15.4534,15.8173,15.3699,15.6801,98164670.0],["2022-01-10",15.7397,15.8888,15.6264,15.7815,77030717.0],["2022-01-11",15.8948,15.9425,15.5906,15.7099,60054124.0],["2022-01-12",15.6741,15.8113,15.5966,15.7755,48477730.0],["2022-01-13",15.8053,16.1453,15.698,15.9843,65005487.0],["2022-01-14",15.8769,16.2407,15.7874,16.2109,72617163.0],["2022-01-18",16.2288,16.3839,16.0499,16.2884,80247772.0],["2022-01-19",16.3719,16.3898,15.9723,16.2705,67442309.0],["2022-01-20",16.1811,16.3481,16.0797,16.1155,55659239.0],["2022-01-21",16.0081,16.1035,15.7755,15.8709,79715392.0],["2022-01-24",15.6204,15.853,15.3819,15.7099,102910548.0],["2022-01-25",15.6025,15.8709,15.3282,15.7934,115467364.0],["2022-01-26",16.0916,16.0916,14.35,14.4634,188252808.0],["2022-01-27",14.35,14.6304,14.0518,14.3858,116707158.0],["2022-01-28",14.356,15.0538,14.2785,15.0359,102063320.0],["2022-01-31",14.8928,15.2328,14.684,15.2089,129691758.0],["2022-02-01",14.4276,14.6721,14.3858,14.5648,172591344.0],["2022-02-02",14.4395,14.7318,14.356,14.6363,93834925.0],["2022-02-03",14.6125,14.857,14.5767,14.6483,63825671.0],["2022-02-04",14.6184,14.6363,14.3023,14.362,69719192.0],["2022-02-07",14.3381,14.362,14.0995,14.2725,73169536.0],["2022-02-08",14.2427,14.3858,14.2069,14.2785,42150732.0],["2022-02-09",14.3202,14.6423,14.3023,14.6125,53029907.0],["2022-02-10",14.5886,14.7019,14.4395,14.4634,58431827.0],["2022-02-11",14.4753,14.5886,14.3202,14.3918,60084576.0],["2022-02-14",14.3381,14.4753,14.2188,14.3441,57458290.0],["2022-02-15",14.4157,14.5886,14.3799,14.517,43586610.0],["2022-02-16",14.4157,14.517,14.183,14.2785,60662502.0],["2022-02-17",14.2129,14.2844,14.0757,14.1711,61712434.0],["2022-02-18",14.1413,14.2904,14.0459,14.2367,62595410.0],["2022-02-22",14.1771,14.3739,14.0578,14.1652,62168288.0],["2022-02-23",14.195,14.2725,13.9624,14.022,50233222.0],["2022-02-24",13.694,13.8908,13.5091,13.855,92965719.0],["2022-02-25",13.9862,14.3799,13.9803,14.2606,59026965.0],["2022-02-28",14.0697,14.1652,13.9624,14.1294,62788449.0],["2022-03-01",14.0817,14.1711,13.8192,14.0339,57663378.0],["2022-03-02",14.0518,14.3441,14.0339,14.2069,45624775.0],["2022-03-03",14.2844,14.3739,14.1234,14.2606,49218641.0],["2022-03-04",14.1353,14.2487,13.9803,14.2367,48190952.0],["2022-03-07",14.1174,14.2367,14.0041,14.0578,50113532.0],["2022-03-08",14.022,14.0936,13.7178,13.7178,67277074.0],["2022-03-09",13.8908,14.028,13.8371,13.8729,58010928.0],["2022-03-10",13.849,13.849,13.682,13.8312,53623059.0],["2022-03-11",14.0757,14.1353,13.8073,13.8312,72142244.0],["2022-03-14",13.849,13.861,13.6045,13.6522,65683375.0],["2022-03-15",13.7059,13.8371,13.6642,13.7715,47089252.0],["2022-03-16",13.8073,13.8908,13.6999,13.8312,49791138.0],["2022-03-17",13.7894,13.8789,13.682,13.8312,41109008.0],["2022-03-18",13.8371,13.9266,13.7298,13.849,89500414.0],["2022-03-21",13.849,14.022,13.7715,13.8133,50990418.0],["2022-03-22",13.8729,14.0101,13.8252,13.8431,39631954.0],["2022-03-23",13.8431,13.9862,13.8192,13.8431,38180320.0],["2022-03-24",13.861,13.9266,13.8133,13.9147,37218434.0],["2022-03-25",13.9564,14.2188,13.9147,14.2188,42137094.0],["2022-03-28",14.3143,14.356,14.1413,14.2367,50968704.0],["2022-03-29",14.2785,14.35,14.2248,14.3083,43979838.0],["2022-03-30",14.3441,14.4037,14.2665,14.3978,42385080.0],["2022-03-31",14.3143,14.3978,14.0876,14.0936,69574611.0],["2022-04-01",14.1473,14.3143,13.9504,14.3023,53381429.0],["2022-04-04",14.2248,14.4335,14.0578,14.4216,47195569.0],["2022-04-05",14.2964,14.4037,14.2248,14.2487,43936808.0],["2022-04-06",14.183,14.3978,14.0757,14.3322,49327209.0],["2022-04-07",14.2606,14.3023,14.0757,14.1532,62815724.0],["2022-04-08",14.1174,14.4574,14.0399,14.3978,73121078.0],["2022-04-11",14.9169,15.6118,14.8853,15.5012,157485300.0],["2022-04-12",15.596,15.8882,15.4065,15.4459,104795900.0],["2022-04-13",15.3162,15.6126,15.2441,15.5565,64100500.0],["2022-04-14",15.4764,15.6927,15.3883,15.6526,52731100.0],["2022-04-18",15.5645,15.6766,15.4524,15.5885,54812700.0],["2022-04-19",15.6126,15.7327,15.5325,15.6126,57496000.0],["2022-04-20",15.6366,15.6927,15.4604,15.5645,48751400.0],["2022-04-21",15.7648,16.3015,15.7247,16.1893,81259800.0],["2022-04-22",16.0612,16.0612,15.6206,15.6366,68483600.0],["2022-04-25",15.8369,15.933,15.3082,15.6286,71861400.0],["2022-04-26",15.5805,15.7407,15.4604,15.4604,50825900.0],["2022-04-27",15.4043,15.5084,15.212,15.2761,66767000.0],["2022-04-28",15.4203,15.6927,15.3002,15.5565,67479400.0],["2022-04-29",15.5084,15.5164,15.0678,15.1079,70195400.0],["2022-05-02",15.22,15.5325,15.1079,15.3162,67551600.0],["2022-05-03",15.3642,15.7648,15.2521,15.4844,62675300.0],["2022-05-04",15.4443,16.0051,15.3883,15.981,60771800.0],["2022-05-05",15.8128,16.0131,15.7648,15.981,55503900.0],["2022-05-06",15.8609,16.1092,15.7487,16.0451,51506800.0],["2022-05-09",16.0051,16.0531,15.5965,15.6606,51563300.0],["2022-05-10",15.7487,15.9009,15.4123,15.5084,42465900.0],["2022-05-11",15.6206,15.7487,15.4523,15.5645,50074200.0],["2022-05-12",15.5405,15.8128,15.5325,15.7968,52687000.0],["2022-05-13",15.8128,15.909,15.6526,15.8929,34107300.0],["2022-05-16",15.965,16.3255,15.7648,16.2454,40027000.0],["2022-05-17",16.3415,16.5578,16.2134,16.4777,42938400.0],["2022-05-18",16.4296,16.5258,16.1252,16.2053,43342800.0],["2022-05-19",15.957,16.2935,15.949,16.1893,41588100.0],["2022-05-20",16.1893,16.3575,16.0932,16.3415,47415800.0],["2022-05-23",16.4457,16.7501,16.3575,16.6139,46775100.0],["2022-05-24",16.6619,17.0064,16.5017,16.9503,49841200.0],["2022-05-25",16.9183,17.1185,16.8702,17.0625,40179400.0],["2022-05-26",17.1266,17.2467,17.0384,17.0785,28495500.0],["2022-05-27",17.0705,17.1506,16.9423,17.0545,34169600.0],["2022-05-31",16.9744,17.1666,16.7981,17.0545,61515300.0],["2022-06-01",17.1746,17.1987,16.9183,16.9984,35928900.0],["2022-06-02",17.0304,17.0304,16.7741,16.9744,27085200.0],["2022-06-03",16.8702,16.9423,16.6619,16.7421,27796900.0],["2022-06-06",16.7581,16.8622,16.686,16.7741,22002900.0],["2022-06-07",16.7421,16.9744,16.6379,16.9343,24977700.0],["2022-06-08",16.8942,16.9824,16.8141,16.8622,20732900.0],["2022-06-09",16.8382,16.9503,16.718,16.726,24934500.0],["2022-06-10",16.5658,16.702,16.5258,16.5738,33572700.0],["2022-06-13",16.3415,16.4136,15.7648,15.8289,56215900.0],["2022-06-14",15.925,15.9891,15.4604,15.5805,42638300.0],["2022-06-15",15.7007,15.7888,15.3642,15.5725,38941900.0],["2022-06-16",15.4443,15.4524,14.9557,15.188,67896400.0],["2022-06-17",15.3322,15.5565,15.22,15.5244,97645400.0],["2022-06-21",15.7407,16.0612,15.5965,15.9891,49307700.0],["2022-06-22",15.9009,16.4617,15.8769,16.2774,46607400.0],["2022-06-23",16.3656,16.6459,16.0852,16.5097,51713600.0],["2022-06-24",16.5818,16.8702,16.4296,16.8141,47641700.0],["2022-06-27",16.7821,16.8542,16.5578,16.6459,32339900.0],["2022-06-28",16.7661,16.8702,16.5017,16.5097,26754000.0],["2022-06-29",16.5578,16.8382,16.4537,16.7821,26585700.0],["2022-06-30",16.6539,16.9423,16.6219,16.7901,37655700.0],["2022-07-01",16.7981,17.1346,16.718,17.0705,32762500.0],["2022-07-05",16.9263,16.9744,16.6459,16.9583,36960500.0],["2022-07-06",16.9583,17.0064,16.734,16.8943,27645000.0],["2022-07-07",16.9583,17.0785,16.8462,16.9423,27015400.0],["2022-07-08",16.9894,17.0949,16.8433,16.8839,22366300.0],["2022-07-11",16.8108,16.9326,16.7459,16.7702,23326400.0],["2022-07-12",16.7459,16.9326,16.5998,16.7215,26448000.0],["2022-07-13",16.5998,16.7215,16.4212,16.5998,25213100.0],["2022-07-14",16.34,16.5186,16.2751,16.5024,26621000.0],["2022-07-15",16.6728,16.7134,16.405,16.6972,23838000.0],["2022-07-18",16.7459,16.7946,16.6485,16.6647,22507400.0],["2022-07-19",16.7215,16.9326,16.6647,16.8839,21813100.0],["2022-07-20",16.9001,16.9082,16.5592,16.6241,34207200.0],["2022-07-21",15.4552,15.5202,14.8059,15.3578,123409000.0],["2022-07-22",15.1468,15.1711,14.814,14.9357,72016300.0],["2022-07-25",14.9195,15.1387,14.8789,15.0413,39493100.0],["2022-07-26",14.9357,14.9763,14.7571,14.8546,38885000.0],["2022-07-27",14.8951,15.0088,14.7977,14.9276,36607400.0],["2022-07-28",14.8546,15.2361,14.8464,15.0818,41940100.0],["2022-07-29",15.025,15.301,15.0007,15.2442,40819800.0],["2022-08-01",15.301,15.3172,15.1062,15.2036,37087800.0],["2022-08-02",15.1955,15.2117,14.8708,14.9033,43625200.0],["2022-08-03",14.952,15.025,14.8627,14.9114,35524300.0],["2022-08-04",14.8627,14.9195,14.7896,14.8302,28287800.0],["2022-08-05",14.8302,14.9033,14.6841,14.8951,32726400.0],["2022-08-08",14.9033,14.9438,14.611,14.611,44042500.0],["2022-08-09",14.6435,14.7896,14.6435,14.6922,33257500.0],["2022-08-10",14.7896,14.814,14.6029,14.6192,50229500.0],["2022-08-11",14.6597,14.749,14.6192,14.6435,40798900.0],["2022-08-12",14.6922,14.8302,14.6841,14.8302,25822300.0],["2022-08-15",14.7653,14.9844,14.7653,14.9276,28845400.0],["2022-08-16",14.9114,15.1792,14.9114,15.0737,34241000.0],["2022-08-17",14.952,15.1062,14.8708,14.952,23772300.0],["2022-08-18",14.8221,15.0413,14.7572,14.9601,33817400.0],["2022-08-19",14.9195,15.025,14.8708,14.9601,27161400.0],["2022-08-22",14.8627,14.8789,14.6679,14.7166,32057100.0],["2022-08-23",14.7003,14.7653,14.6273,14.6597,27298200.0],["2022-08-24",14.6679,14.6679,14.4974,14.6192,30647700.0],["2022-08-25",14.6516,14.6922,14.5623,14.6841,25198600.0],["2022-08-26",14.6273,14.6841,14.4893,14.5218,30590700.0],["2022-08-29",14.4568,14.5461,14.3756,14.4325,25465400.0],["2022-08-30",14.4568,14.5299,14.4081,14.4649,32481900.0],["2022-08-31",14.4649,14.4974,14.2133,14.2376,46669900.0],["2022-09-01",14.1971,14.3432,14.1321,14.2052,30623200.0],["2022-09-02",14.262,14.2945,13.9292,13.9535,36489600.0],["2022-09-06",13.9617,13.986,13.6207,13.6289,57232600.0],["2022-09-07",13.6045,13.913,13.5396,13.6938,55566600.0],["2022-09-08",13.6857,13.7425,13.5558,13.6126,49770900.0],["2022-09-09",13.7344,13.8561,13.6857,13.8237,55081300.0],["2022-09-12",13.8561,14.124,13.8237,14.1078,43425000.0],["2022-09-13",13.9454,14.0591,13.6207,13.6613,42274600.0],["2022-09-14",13.71,13.7344,13.5558,13.6126,41000300.0],["2022-09-15",13.6613,13.7344,13.499,13.6045,38637300.0],["2022-09-16",13.5314,13.6451,13.434,13.5883,69825900.0],["2022-09-19",13.499,13.6857,13.4584,13.6045,33805300.0],["2022-09-20",13.5152,13.5152,13.361,13.4422,36187500.0],["2022-09-21",13.4584,13.5233,13.1905,13.1905,38815600.0],["2022-09-22",13.1986,13.296,13.1012,13.1824,37800400.0],["2022-09-23",13.0688,13.0931,12.8658,12.9957,46225600.0],["2022-09-26",12.9145,12.9714,12.6467,12.7197,46841200.0],["2022-09-27",12.8334,13.0119,12.7197,12.7684,41183400.0],["2022-09-28",12.809,12.9227,12.7522,12.8496,42670800.0],["2022-09-29",12.7197,12.7847,12.5087,12.6061,51308300.0],["2022-09-30",12.6061,12.7278,12.4519,12.4519,63932700.0],["2022-10-03",12.7684,13.1337,12.7116,12.9064,59540500.0],["2022-10-04",12.9795,13.1093,12.8983,13.0606,46876200.0],["2022-10-05",12.9632,13.1012,12.7928,12.9308,38250100.0],["2022-10-06",12.9209,13.0613,12.6482,12.6565,52923900.0],["2022-10-07",12.5821,12.5904,12.3095,12.3426,53446900.0],["2022-10-10",12.3921,12.4995,12.1939,12.3095,43852600.0],["2022-10-11",12.2682,12.3178,12.1278,12.2352,49661500.0],["2022-10-12",12.1939,12.3426,12.0782,12.0865,46719600.0],["2022-10-13",11.9708,12.516,11.946,12.4913,60354500.0],["2022-10-14",12.5491,12.6152,12.3673,12.3839,47185600.0],["2022-10-17",12.5078,12.7226,12.4582,12.6482,44240700.0],["2022-10-18",12.8548,12.9704,12.7639,12.8878,49420200.0],["2022-10-19",12.7722,13.02,12.7226,12.8382,47349100.0],["2022-10-20",13.3918,14.1766,13.3174,13.8296,117495700.0],["2022-10-21",13.904,14.3749,13.8544,14.127,81050700.0],["2022-10-24",14.3997,14.7466,14.3666,14.4657,69196500.0],["2022-10-25",14.4823,14.7797,14.4575,14.6145,58235100.0],["2022-10-26",14.7466,15.0688,14.6723,14.9862,65157700.0],["2022-10-27",15.1597,15.1597,14.8623,14.8953,53975500.0],["2022-10-28",15.1019,15.358,15.0606,15.2671,55833900.0],["2022-10-31",15.1597,15.1927,14.9779,15.0606,47573900.0],["2022-11-01",15.3415,15.3497,15.0688,15.1597,48025700.0],["2022-11-02",15.0936,15.5315,15.0936,15.2258,49201100.0],["2022-11-03",15.011,15.1432,14.9284,15.011,41249400.0],["2022-11-04",15.1514,15.2093,14.9449,15.1349,39458700.0],["2022-11-07",15.1514,15.201,14.9945,15.168,39985200.0],["2022-11-08",15.1845,15.4736,15.1184,15.3415,43210400.0],["2022-11-09",15.2671,15.4654,15.1845,15.1845,41838400.0],["2022-11-10",15.5562,15.6719,15.3497,15.5645,46482700.0],["2022-11-11",15.548,15.8041,15.5149,15.738,52519500.0],["2022-11-14",15.7628,15.9941,15.7297,15.7463,37316500.0],["2022-11-15",15.7958,16.0189,15.5397,15.7132,49339300.0],["2022-11-16",15.6967,15.738,15.5149,15.6389,32155400.0],["2022-11-17",15.4571,15.6884,15.3002,15.6554,36007800.0],["2022-11-18",15.7297,15.7958,15.6306,15.6719,34211300.0],["2022-11-21",15.6802,15.7628,15.4984,15.5645,31911400.0],["2022-11-22",15.6141,15.7297,15.6058,15.6967,33771000.0],["2022-11-23",15.6389,15.7876,15.6058,15.771,21486000.0],["2022-11-25",15.8371,15.9363,15.7545,15.7958,13782700.0],["2022-11-28",15.7793,15.8206,15.5067,15.548,27780200.0],["2022-11-29",15.5232,15.7215,15.4902,15.705,24088000.0],["2022-11-30",15.6471,15.928,15.5315,15.928,59293400.0],["2022-12-01",15.9363,16.0271,15.771,15.8537,31615500.0],["2022-12-02",15.738,15.7463,15.581,15.7132,33479600.0],["2022-12-05",15.6306,15.6802,15.4406,15.4902,28698000.0],["2022-12-06",15.6058,15.8454,15.5397,15.8371,45858100.0],["2022-12-07",15.738,16.0437,15.6967,15.9445,45381000.0],["2022-12-08",16.0519,16.1263,15.7132,15.7958,45761100.0],["2022-12-09",15.7545,15.9858,15.7215,15.771,29815600.0],["2022-12-12",15.8124,15.9528,15.7545,15.9445,31333500.0],["2022-12-13",16.0354,16.1098,15.7545,15.7958,54142100.0],["2022-12-14",15.738,15.7793,15.4984,15.6141,44027700.0],["2022-12-15",15.3993,15.5397,15.168,15.2588,47277400.0],["2022-12-16",15.168,15.2919,15.0523,15.2754,76412500.0],["2022-12-19",15.0936,15.1349,14.5731,14.7549,62216900.0],["2022-12-20",14.7466,14.9449,14.7301,14.9284,40922700.0],["2022-12-21",15.0193,15.0936,14.9284,14.9945,42316200.0],["2022-12-22",14.8788,15.1019,14.8045,15.0936,32615000.0],["2022-12-23",15.011,15.1349,14.9532,15.1267,25164100.0],["2022-12-27",15.0771,15.3001,15.0523,15.2506,30382500.0],["2022-12-28",15.2423,15.3249,15.0275,15.0523,26632300.0],["2022-12-29",15.0936,15.3249,15.0688,15.2423,23765900.0],["2022-12-30",15.2175,15.2671,15.0523,15.2093,26204200.0],["2023-01-03",15.2919,15.5728,15.2093,15.4819,42149200.0],["2023-01-04",15.5893,16.0024,15.5397,15.8124,43926800.0],["2023-01-05",15.8124,15.9611,15.6637,15.8702,31081800.0],["2023-01-06",15.9858,16.3493,15.9776,16.1345,36050300.0],["2023-01-09",16.1245,16.1245,15.9066,15.9569,51981100.0],["2023-01-10",16.2167,16.3256,16.091,16.3172,32869500.0],["2023-01-11",16.3172,16.334,16.1329,16.267,30010200.0],["2023-01-12",16.3256,16.4011,16.2334,16.267,31740400.0],["2023-01-13",16.2502,16.4178,16.1664,16.3843,25480000.0],["2023-01-17",16.3843,16.4011,16.1496,16.1999,38801000.0],["2023-01-18",16.1664,16.1999,15.8982,15.9401,38023700.0],["2023-01-19",15.8647,15.9401,15.7474,15.8731,40180800.0],["2023-01-20",15.8898,16.1161,15.7306,16.1161,37836600.0],["2023-01-23",16.1161,16.2586,15.9066,16.0072,32890800.0],["2023-01-24",15.8982,18.0437,15.6719,16.0574,32858500.0],["2023-01-25",16.5519,17.1637,16.5435,17.1134,73582100.0],["2023-01-26",16.9877,17.0296,16.6022,16.7614,47400900.0],["2023-01-27",16.7195,16.8452,16.6022,16.7195,37094000.0],["2023-01-30",16.6944,16.9793,16.6692,16.8955,37246000.0],["2023-01-31",16.8955,17.0799,16.8201,17.0715,36575900.0],["2023-02-01",17.1553,17.1805,16.8201,16.9123,40172500.0],["2023-02-02",16.8452,17.1721,16.7949,16.9961,34968800.0],["2023-02-03",16.9458,16.9793,16.5687,16.619,31599900.0],["2023-02-06",16.5519,16.5603,16.334,16.4094,30929800.0],["2023-02-07",16.334,16.3759,15.9988,16.1329,36534400.0],["2023-02-08",15.9988,16.1077,15.9401,16.0574,29805200.0],["2023-02-09",16.0993,16.1329,15.8312,15.8982,28320900.0],["2023-02-10",15.9485,16.0155,15.7809,15.982,24931200.0],["2023-02-13",15.9317,16.1915,15.915,16.1412,21668700.0],["2023-02-14",16.1748,16.2167,15.9485,16.0491,23195200.0],["2023-02-15",15.9317,16.1496,15.915,16.1329,31145400.0],["2023-02-16",15.9569,16.2753,15.8647,16.1412,35161100.0],["2023-02-17",16.1413,16.3508,16.0323,16.2921,29997500.0],["2023-02-21",16.1077,16.2251,16.0323,16.0994,28220300.0],["2023-02-22",16.1077,16.2837,16.1077,16.2418,25308800.0],["2023-02-23",16.2753,16.4094,16.1413,16.2167,24845800.0],["2023-02-24",16.1413,16.1496,15.9066,16.1245,29138100.0],["2023-02-27",16.1748,16.2083,15.9317,15.9485,22981100.0],["2023-02-28",15.9401,15.9485,15.7893,15.8479,34154800.0],["2023-03-01",15.7809,15.806,15.5546,15.6384,23339900.0],["2023-03-02",15.5295,15.7138,15.5043,15.6384,24184800.0],["2023-03-03",15.6719,15.7976,15.6468,15.7641,23501500.0],["2023-03-06",15.7976,15.8898,15.7306,15.7306,24072100.0],["2023-03-07",15.7557,15.8647,15.5881,15.6803,27944000.0],["2023-03-08",15.563,15.6216,15.2361,15.5965,31510300.0],["2023-03-09",15.6719,15.6719,15.3451,15.3535,24711100.0],["2023-03-10",15.3199,15.4959,15.2864,15.4457,32018500.0],["2023-03-13",15.3116,15.6384,15.2697,15.3367,39835000.0],["2023-03-14",15.3954,15.5127,15.2613,15.454,32076200.0],["2023-03-15",15.2529,15.3702,15.1356,15.3451,34436400.0],["2023-03-16",15.278,15.4457,15.1439,15.4121,31731800.0],["2023-03-17",15.3535,15.3786,15.1104,15.1942,58728600.0],["2023-03-20",15.3116,15.5714,15.2697,15.4959,27382100.0],["2023-03-21",15.6552,15.6887,15.4457,15.5378,24313200.0],["2023-03-22",15.5965,15.6887,15.4037,15.4121,21071100.0],["2023-03-23",15.4289,15.563,15.3702,15.4708,28957800.0],["2023-03-24",15.4624,15.6384,15.3786,15.5965,32058000.0],["2023-03-27",15.7055,15.8815,15.6719,15.8144,26650500.0],["2023-03-28",15.7893,15.915,15.6887,15.6887,21547200.0],["2023-03-29",15.806,15.9653,15.7809,15.9234,23149400.0],["2023-03-30",15.9317,16.0407,15.9066,15.9904,19736300.0],["2023-03-31",16.0239,16.1329,15.9485,16.1329,27130900.0],["2023-04-03",16.1496,16.3256,16.091,16.2502,31102500.0],["2023-04-04",16.3591,16.4681,16.2502,16.4597,34207600.0],["2023-04-05",16.443,16.7028,16.4178,16.6609,38673200.0],["2023-04-06",16.7017,16.8206,16.5827,16.7017,29722600.0],["2023-04-10",16.5487,16.6592,16.5062,16.6337,23617500.0],["2023-04-11",16.6507,16.9226,16.6422,16.7357,24664800.0],["2023-04-12",16.8206,16.8971,16.7017,16.8036,28179500.0],["2023-04-13",16.8716,16.9821,16.7102,16.9651,25253900.0],["2023-04-14",16.9566,16.9906,16.8037,16.9396,24948400.0],["2023-04-17",16.9141,16.9311,16.7017,16.8207,23443900.0],["2023-04-18",16.8546,16.8886,16.7017,16.8461,28517400.0],["2023-04-19",16.8122,16.8547,16.6677,16.7442,31537200.0],["2023-04-20",15.9027,15.9112,14.9252,15.0017,129904800.0],["2023-04-21",15.1887,15.6392,15.1547,15.4862,76810200.0],["2023-04-24",15.3757,15.4012,14.8827,14.8997,60001400.0],["2023-04-25",14.8827,15.1037,14.8317,14.8827,46691800.0],["2023-04-26",14.7808,15.0102,14.6108,14.6193,42482900.0],["2023-04-27",14.7723,14.9847,14.7553,14.9677,36926900.0],["2023-04-28",14.8063,15.0867,14.7723,15.0187,40675800.0],["2023-05-01",15.0782,15.0952,14.8657,14.8742,35510200.0],["2023-05-02",14.7553,14.8148,14.4748,14.5088,39398100.0],["2023-05-03",14.5768,14.6618,14.5088,14.5258,32213100.0],["2023-05-04",14.4663,14.5173,14.3218,14.3728,27422700.0],["2023-05-05",14.4323,14.5598,14.3473,14.5598,23712300.0],["2023-05-08",14.4578,14.5938,14.4068,14.5513,32091000.0],["2023-05-09",14.5343,14.5428,14.3728,14.4663,29058400.0],["2023-05-10",14.5003,14.5343,14.3303,14.4833,32892400.0],["2023-05-11",14.4068,14.4493,14.3473,14.4153,21332600.0],["2023-05-12",14.4493,14.6108,14.4068,14.4748,27280600.0],["2023-05-15",14.4493,14.5343,14.3983,14.4068,28697300.0],["2023-05-16",14.3898,14.3983,14.0328,14.0498,31200300.0],["2023-05-17",14.1603,14.2368,14.0668,14.1603,34154700.0],["2023-05-18",14.1093,14.1518,13.9138,14.0668,39142000.0],["2023-05-19",14.1008,14.1518,13.8458,13.8628,46679400.0],["2023-05-22",13.8968,13.9648,13.7353,13.9223,42251600.0],["2023-05-23",13.8203,13.8543,13.6588,13.6843,45314800.0],["2023-05-24",13.6928,13.7013,13.5568,13.5568,34236900.0],["2023-05-25",13.3188,13.3188,12.7494,12.8768,102758200.0],["2023-05-26",12.9448,13.2763,12.9023,13.1743,50164900.0],["2023-05-30",13.1658,13.3358,13.1063,13.2933,35346700.0],["2023-05-31",13.3103,13.4888,13.2763,13.3698,70109400.0],["2023-06-01",13.3868,13.4888,13.2848,13.4378,31363800.0],["2023-06-02",12.8174,13.1063,12.6219,12.9278,105292900.0],["2023-06-05",13.0298,13.1658,12.9618,13.0808,39528300.0],["2023-06-06",13.1403,13.3868,13.0553,13.3188,39037200.0],["2023-06-07",13.2848,13.7013,13.2338,13.6843,43584200.0],["2023-06-08",13.6333,13.6673,13.4973,13.6588,32833700.0],["2023-06-09",13.6078,13.7098,13.5228,13.5568,24666300.0],["2023-06-12",13.5568,13.5993,13.4463,13.5398,27517900.0],["2023-06-13",13.4293,13.5738,13.3273,13.4463,41578200.0],["2023-06-14",13.5143,13.6163,13.4463,13.4633,26782400.0],["2023-06-15",13.4973,13.6843,13.4208,13.6248,30535200.0],["2023-06-16",13.6843,13.7098,13.5653,13.6503,64149000.0],["2023-06-20",13.6163,13.6673,13.4038,13.4123,35360500.0],["2023-06-21",13.3443,13.3613,13.1658,13.2678,40676400.0],["2023-06-22",13.2338,13.2933,13.1488,13.2423,30272800.0],["2023-06-23",13.2848,13.3698,13.1063,13.1318,37408500.0],["2023-06-26",13.1403,13.3018,13.1148,13.2848,28616600.0],["2023-06-27",13.2168,13.5058,13.1998,13.4633,31457000.0],["2023-06-28",13.4378,13.4633,13.2678,13.4123,26156400.0],["2023-06-29",13.3783,13.6078,13.3783,13.5823,27298300.0],["2023-06-30",13.5993,13.6333,13.4548,13.5568,40465300.0],["2023-07-03",13.5568,13.7013,13.5568,13.7013,18424200.0],["2023-07-05",13.6673,13.7948,13.5993,13.6588,32988100.0],["2023-07-06",13.6078,13.6248,13.4633,13.4888,33325300.0],["2023-07-07",13.4438,13.6255,13.4352,13.5044,28998300.0],["2023-07-10",13.4265,13.4525,13.167,13.2103,45305500.0],["2023-07-11",13.2276,13.2795,13.0718,13.1756,39688000.0],["2023-07-12",13.1843,13.2103,13.0632,13.0805,46478300.0],["2023-07-13",13.0978,13.1237,12.9853,13.0805,40508200.0],["2023-07-14",12.8036,12.8123,12.3624,12.5441,101745400.0],["2023-07-17",12.2154,12.2932,11.6617,11.705,160933400.0],["2023-07-18",11.705,12.1029,11.6184,11.6357,132538700.0],["2023-07-19",12.3884,12.6652,12.3451,12.622,142144700.0],["2023-07-20",12.622,12.6825,12.5009,12.6825,76867900.0],["2023-07-21",12.6393,12.7863,12.6306,12.769,49225400.0],["2023-07-24",12.7863,13.0545,12.7863,12.9334,49475700.0],["2023-07-25",13.0459,13.0718,12.7344,12.8037,59669800.0],["2023-07-26",12.8988,12.9507,12.5701,12.8815,63191500.0],["2023-07-27",12.8815,12.9075,12.5441,12.5528,65496000.0],["2023-07-28",12.622,12.6912,12.4922,12.5009,51420600.0],["2023-07-31",12.5095,12.622,12.4663,12.5614,47585600.0],["2023-08-01",12.596,12.6047,12.3365,12.3711,46296400.0],["2023-08-02",12.3624,12.596,12.2932,12.4143,41739100.0],["2023-08-03",12.3192,12.3365,12.1375,12.1894,40781600.0],["2023-08-04",12.1548,12.2067,12.1116,12.1116,38965000.0],["2023-08-07",12.1202,12.1894,12.0164,12.1202,38109900.0],["2023-08-08",12.0597,12.2846,12.0597,12.2673,39075100.0],["2023-08-09",12.2586,12.4144,12.2413,12.3451,33951700.0],["2023-08-10",12.3624,12.4144,12.2586,12.2586,33556400.0],["2023-08-11",12.2413,12.4576,12.2154,12.4317,31237100.0],["2023-08-14",12.3797,12.4317,12.2673,12.3365,26901400.0],["2023-08-15",12.2846,12.2932,12.1981,12.2327,26393600.0],["2023-08-16",12.2413,12.2759,12.1202,12.1981,29440300.0],["2023-08-17",12.224,12.25,12.1029,12.1202,36036700.0],["2023-08-18",12.0856,12.2327,12.0683,12.1548,32213600.0],["2023-08-21",12.1289,12.2327,12.0424,12.1981,47841400.0],["2023-08-22",12.1894,12.3884,12.1375,12.3365,43191500.0],["2023-08-23",12.3365,12.4144,12.2327,12.25,29371100.0],["2023-08-24",12.1462,12.3538,12.1462,12.2413,29780100.0],["2023-08-25",12.2586,12.2932,12.1548,12.2067,22107700.0],["2023-08-28",12.2673,12.3451,12.2067,12.2932,30173700.0],["2023-08-29",12.5009,12.8123,12.5009,12.7777,45429000.0],["2023-08-30",12.8729,12.968,12.7171,12.7431,26065300.0],["2023-08-31",12.8037,12.8729,12.7171,12.795,45406200.0],["2023-09-01",12.8123,12.8556,12.6652,12.6739,20292900.0],["2023-09-05",12.6739,12.7604,12.5182,12.5268,28402900.0],["2023-09-06",12.4836,12.7604,12.3884,12.6393,43010100.0],["2023-09-07",12.6306,12.769,12.5874,12.6393,30699100.0],["2023-09-08",12.6393,12.6393,12.423,12.4576,28281300.0],["2023-09-11",12.5182,12.622,12.4922,12.5614,28625000.0],["2023-09-12",12.5701,12.6047,12.4403,12.5095,27383300.0],["2023-09-13",12.5874,12.6998,12.5182,12.6479,30916600.0],["2023-09-14",12.8902,13.1151,12.8642,13.0286,55155000.0],["2023-09-15",12.9767,13.2362,12.9421,13.1756,80594200.0],["2023-09-18",13.1237,13.167,12.994,13.0545,29972500.0],["2023-09-19",13.0286,13.193,13.0199,13.1583,33190500.0],["2023-09-20",13.2189,13.6082,13.2103,13.4525,45303600.0],["2023-09-21",13.3314,13.4438,13.2276,13.2449,33709200.0],["2023-09-22",13.2622,13.2881,13.0199,13.0805,33964400.0],["2023-09-25",13.0199,13.0718,12.8469,13.0286,30428700.0],["2023-09-26",12.8036,13.0459,12.6912,12.994,35412000.0],["2023-09-27",12.9853,12.9853,12.8037,12.8642,27561600.0],["2023-09-28",12.8815,12.994,12.8729,12.9853,27817600.0],["2023-09-29",13.0113,13.0632,12.8988,12.994,29640900.0],["2023-10-02",13.0113,13.0545,12.6825,12.6912,36600200.0],["2023-10-03",12.6912,12.821,12.6133,12.7863,36830800.0],["2023-10-04",12.6825,12.7431,12.5009,12.6739,37089000.0],["2023-10-05",12.6566,12.8729,12.6566,12.8296,32171500.0],["2023-10-06",12.7132,12.7926,12.4487,12.7397,53313500.0],["2023-10-09",12.7573,13.0042,12.7485,12.9865,30659800.0],["2023-10-10",12.9513,13.2069,12.9513,13.1893,35746800.0],["2023-10-11",13.1805,13.2687,12.9425,13.0218,31793500.0],["2023-10-12",12.9072,12.9336,12.5898,12.7397,38543700.0],["2023-10-13",12.7661,12.8984,12.6251,12.6603,34104500.0],["2023-10-16",12.6956,12.7838,12.5457,12.7044,31727900.0],["2023-10-17",12.6251,12.8631,12.5986,12.8543,34771800.0],["2023-10-18",12.7573,12.8102,12.6162,12.6251,36230900.0],["2023-10-19",13.5508,13.8065,13.3656,13.4538,97636500.0],["2023-10-20",13.3921,14.0269,13.3921,13.5596,68058400.0],["2023-10-23",13.5508,13.5596,13.1011,13.1805,53938600.0],["2023-10-24",13.3833,13.7271,13.3833,13.6918,66404200.0],["2023-10-25",13.6654,13.7447,13.2863,13.3921,42605800.0],["2023-10-26",13.3745,13.4803,13.2069,13.3304,41165100.0],["2023-10-27",13.3127,13.3833,12.9953,13.0659,35849200.0],["2023-10-30",13.1805,13.5596,13.1452,13.4538,41832200.0],["2023-10-31",13.4714,13.6125,13.445,13.5772,33688400.0],["2023-11-01",13.6566,13.8417,13.6037,13.7359,41502800.0],["2023-11-02",13.7712,13.9123,13.7183,13.8682,35788800.0],["2023-11-03",14.0181,14.1415,13.9563,14.0004,42807500.0],["2023-11-06",13.9563,14.0181,13.7888,13.8858,32805500.0],["2023-11-07",13.8505,14.0709,13.8505,13.9652,26425500.0],["2023-11-08",13.9652,13.9652,13.7359,13.7976,28224500.0],["2023-11-09",13.8241,13.8858,13.7095,13.78,26080800.0],["2023-11-10",13.8241,13.877,13.6301,13.7888,23755800.0],["2023-11-13",13.7624,13.877,13.6742,13.7359,23876000.0],["2023-11-14",13.8417,13.8858,13.683,13.78,31504200.0],["2023-11-15",13.7976,13.9299,13.7888,13.8946,25233500.0],["2023-11-16",14.0004,14.0445,13.8858,14.0004,26214200.0],["2023-11-17",14.0269,14.0709,13.9652,14.0181,27162600.0],["2023-11-20",14.0181,14.2561,13.974,14.1944,30868000.0],["2023-11-21",14.1679,14.3266,14.1238,14.2737,25680000.0],["2023-11-22",14.3266,14.3531,14.1944,14.2561,21301600.0],["2023-11-24",14.2914,14.3883,14.2825,14.2914,12431000.0],["2023-11-27",14.2737,14.3443,14.1856,14.2914,29976200.0],["2023-11-28",14.2561,14.2825,14.1327,14.2649,24258400.0],["2023-11-29",14.2737,14.3972,14.2385,14.3707,26623500.0],["2023-11-30",14.3619,14.6352,14.3619,14.6087,50630000.0],["2023-12-01",14.6352,14.7851,14.5647,14.7763,35407200.0],["2023-12-04",14.6352,14.7851,14.5911,14.6881,40542500.0],["2023-12-05",14.9702,15.2876,14.9526,15.1818,72091000.0],["2023-12-06",15.1377,15.2347,14.8644,14.935,45867500.0],["2023-12-07",15.0055,15.1025,14.8997,15.0672,31309100.0],["2023-12-08",15.0672,15.0848,14.8203,14.9173,42137200.0],["2023-12-11",14.9085,14.935,14.5735,14.6528,43835000.0],["2023-12-12",14.5999,14.6176,14.406,14.4677,41348800.0],["2023-12-13",14.3972,14.547,14.1944,14.503,53889700.0],["2023-12-14",14.5559,14.8203,14.5559,14.6793,54485000.0],["2023-12-15",14.5647,14.6881,14.503,14.5647,65906500.0],["2023-12-18",14.6352,14.7674,14.4677,14.5118,34621800.0],["2023-12-19",14.4853,14.6528,14.4677,14.644,28077400.0],["2023-12-20",14.6087,14.644,14.4589,14.4589,33476300.0],["2023-12-21",14.5206,14.5558,14.4148,14.5382,36327900.0],["2023-12-22",14.547,14.7498,14.547,14.5911,26740400.0],["2023-12-26",14.547,14.644,14.4941,14.6087,22750400.0],["2023-12-27",14.5382,14.6528,14.503,14.6176,27728700.0],["2023-12-28",14.5823,14.8732,14.5735,14.7586,32112900.0],["2023-12-29",14.6616,14.838,14.644,14.7939,33285400.0],["2024-01-02",14.8468,15.3229,14.838,15.2083,47624300.0],["2024-01-03",15.27,15.3229,15.1818,15.1906,33612400.0],["2024-01-04",15.2171,15.2523,15.1201,15.1201,35703700.0],["2024-01-05",15.1289,15.4463,15.076,15.4022,33311400.0],["2024-01-08",15.3846,15.4199,15.1994,15.27,41215100.0],["2024-01-09",15.2055,15.2144,15.08,15.1875,30338400.0],["2024-01-10",15.1427,15.1427,15.0173,15.1159,26893800.0],["2024-01-11",15.0531,15.0531,14.4707,14.5424,59137500.0],["2024-01-12",14.641,14.8919,14.632,14.7664,32658900.0],["2024-01-16",14.7127,14.8739,14.641,14.7306,39033400.0],["2024-01-17",14.6768,14.9008,14.6499,14.7037,39261000.0],["2024-01-18",14.5962,14.7127,14.5066,14.6947,35127800.0],["2024-01-19",14.9277,15.0352,14.6947,14.9367,52563000.0],["2024-01-22",14.9815,15.1427,14.9098,15.0531,44093400.0],["2024-01-23",15.2682,15.4564,15.2144,15.4026,59713000.0],["2024-01-24",14.8381,15.2682,14.7485,14.9456,79217000.0],["2024-01-25",15.0263,15.4026,14.9546,15.3936,54457900.0],["2024-01-26",15.3667,15.5728,15.3399,15.4922,38567300.0],["2024-01-29",15.4295,15.4832,15.2771,15.4564,38264800.0],["2024-01-30",15.4564,15.761,15.3936,15.7072,54946400.0],["2024-01-31",15.6893,15.9671,15.6804,15.8506,52968100.0],["2024-02-01",16.209,16.2717,15.9671,16.1642,71660400.0],["2024-02-02",16.0656,16.1104,15.9133,15.976,33248500.0],["2024-02-05",15.8685,16.0119,15.752,15.8864,31496900.0],["2024-02-06",15.8237,15.9223,15.7252,15.7789,25734200.0],["2024-02-07",15.77,15.7879,15.5012,15.528,33871800.0],["2024-02-08",15.5012,15.5012,14.9994,15.0711,66974900.0],["2024-02-09",15.0442,15.1248,14.8471,15.089,44427100.0],["2024-02-12",15.089,15.2861,15.0173,15.2503,31151200.0],["2024-02-13",15.2503,15.4116,15.0083,15.1427,29734600.0],["2024-02-14",15.2055,15.313,15.089,15.1517,26468100.0],["2024-02-15",15.1786,15.4295,15.1786,15.313,25926700.0],["2024-02-16",15.1875,15.2951,15.0173,15.2055,28848800.0],["2024-02-20",15.1248,15.3488,15.1159,15.1517,29103900.0],["2024-02-21",15.1607,15.2413,15.089,15.2323,22644500.0],["2024-02-22",15.0263,15.0263,14.7127,14.865,59974500.0],["2024-02-23",14.9008,15.1069,14.8202,15.0531,32270900.0],["2024-02-26",15.0531,15.08,14.8023,14.8739,26815900.0],["2024-02-27",14.8829,15.0979,14.8202,15.08,28350800.0],["2024-02-28",15.0711,15.2682,15.0621,15.1965,33531100.0],["2024-02-29",15.2503,15.3399,15.1517,15.1696,46155200.0],["2024-03-01",15.1159,15.2771,15.0621,15.2144,27552700.0],["2024-03-04",15.1159,15.2234,14.9725,15.0531,32690500.0],["2024-03-05",15.2592,15.5549,15.2323,15.3847,43337900.0],["2024-03-06",15.3219,15.4295,15.2503,15.3936,35356700.0],["2024-03-07",15.4026,15.5012,15.2413,15.2771,27325100.0],["2024-03-08",15.2861,15.5191,15.2144,15.4115,30812900.0],["2024-03-11",15.4295,15.6266,15.4295,15.528,29541600.0],["2024-03-12",15.5012,15.537,15.3847,15.4115,38700600.0],["2024-03-13",15.4743,15.6176,15.3488,15.4026,32339800.0],["2024-03-14",15.3667,15.3847,15.08,15.2413,37237700.0],["2024-03-15",15.1338,15.3578,15.1338,15.2771,93104700.0],["2024-03-18",15.3219,15.5191,15.1696,15.5012,35177000.0],["2024-03-19",15.5012,15.5191,15.3757,15.3847,26144600.0],["2024-03-20",15.3399,15.5101,15.304,15.4205,28961700.0],["2024-03-21",15.4026,15.4743,15.2861,15.3757,34446700.0],["2024-03-22",15.4026,15.4115,15.2144,15.2144,26169900.0],["2024-03-25",15.2682,15.3488,15.2055,15.3399,30944600.0],["2024-03-26",15.3488,15.4832,15.2771,15.3936,33048600.0],["2024-03-27",15.4922,15.761,15.4922,15.7252,37488400.0],["2024-03-28",15.7252,15.8596,15.6983,15.77,33461500.0],["2024-04-01",15.4026,15.7162,15.3667,15.6804,31980100.0],["2024-04-02",15.6624,15.8596,15.6624,15.6983,40169500.0],["2024-04-03",15.761,15.8685,15.6714,15.7789,38155900.0],["2024-04-04",15.7879,16.0208,15.7341,15.7431,31850300.0],["2024-04-05",15.6983,15.7162,15.4832,15.6087,37769000.0],["2024-04-08",15.5908,15.6445,15.4295,15.4564,27372200.0],["2024-04-09",15.4819,15.5547,15.3088,15.3908,32785000.0],["2024-04-10",15.2724,15.2906,15.0356,15.236,39046800.0],["2024-04-11",15.1813,15.2086,14.9536,14.9536,40831200.0],["2024-04-12",14.9445,14.9901,14.7988,14.8535,41785200.0],["2024-04-15",14.9901,15.0629,14.6895,14.7897,40249900.0],["2024-04-16",14.7715,14.7806,14.5165,14.6531,56368800.0],["2024-04-17",14.6713,14.7988,14.6258,14.6804,27177500.0],["2024-04-18",14.6713,14.8899,14.6531,14.8717,29566500.0],["2024-04-19",14.8717,15.0447,14.8079,15.0356,45820400.0],["2024-04-22",15.1995,15.236,14.726,14.8535,54178100.0],["2024-04-23",14.9172,15.0538,14.8353,15.0265,47805000.0],["2024-04-24",15.3908,15.5092,14.9172,15.3088,74197800.0],["2024-04-25",15.2086,15.4819,15.0265,15.0994,46680400.0],["2024-04-26",14.9992,15.3726,14.9263,15.2542,37852700.0],["2024-04-29",15.4727,15.7368,15.4727,15.5001,42383300.0],["2024-04-30",15.3999,15.4636,15.2997,15.3817,31822800.0],["2024-05-01",15.327,15.5729,15.2815,15.409,39350700.0],["2024-05-02",15.4727,15.4727,15.236,15.3179,32205000.0],["2024-05-03",15.3179,15.409,15.236,15.3452,24023200.0],["2024-05-06",15.4363,15.5183,15.3999,15.4727,24182300.0],["2024-05-07",15.5365,15.6731,15.4818,15.5547,28086800.0],["2024-05-08",15.5092,15.664,15.4819,15.582,25292100.0],["2024-05-09",15.5729,15.6549,15.5183,15.6458,22547700.0],["2024-05-10",15.664,15.6822,15.5911,15.6367,19229600.0],["2024-05-13",15.6458,15.7915,15.6185,15.7186,28014800.0],["2024-05-14",15.7368,15.7915,15.6822,15.7551,23545300.0],["2024-05-15",15.8006,15.8826,15.6458,15.7824,30877900.0],["2024-05-16",15.7642,15.8188,15.6185,15.7551,24686200.0],["2024-05-17",15.8461,15.8552,15.7186,15.8461,25891200.0],["2024-05-20",15.8279,15.9918,15.8097,15.9554,28266600.0],["2024-05-21",15.9463,15.9554,15.6093,15.7277,31173300.0],["2024-05-22",15.6549,15.9463,15.6458,15.9372,30647500.0],["2024-05-23",15.8461,15.9463,15.7733,15.9099,32477700.0],["2024-05-24",15.9281,16.0374,15.8643,15.9372,24996000.0],["2024-05-28",15.9008,15.9554,15.664,15.7277,25458300.0],["2024-05-29",15.7095,15.7642,15.582,15.5911,23503800.0],["2024-05-30",15.6367,16.0647,15.6276,16.0465,33262600.0],["2024-05-31",15.9645,16.6384,15.9099,16.5929,67619500.0],["2024-06-03",16.5109,16.6931,16.3561,16.4017,38332700.0],["2024-06-04",16.3652,16.7204,16.3015,16.7113,30089100.0],["2024-06-05",16.6749,16.684,16.5383,16.6658,28101800.0],["2024-06-06",16.6567,16.8024,16.5929,16.6475,22319200.0],["2024-06-07",16.5929,16.5929,16.3652,16.4836,36626700.0],["2024-06-10",16.3925,16.429,16.1649,16.2651,32414600.0],["2024-06-11",16.2468,16.347,16.1467,16.2651,29957000.0],["2024-06-12",16.3834,16.429,16.0009,16.0374,35652200.0],["2024-06-13",15.9827,16.1011,15.8643,16.092,30692000.0],["2024-06-14",16.0192,16.1649,15.9281,16.0647,22652300.0],["2024-06-17",15.9918,16.1193,15.9281,16.092,27451600.0],["2024-06-18",16.2833,16.5747,16.2651,16.4381,33711100.0],["2024-06-20",16.3379,16.5383,16.3015,16.4927,32100600.0],["2024-06-21",16.5474,16.8024,16.4563,16.7568,72558200.0],["2024-06-24",16.775,17.03,16.7568,16.9845,42162200.0],["2024-06-25",16.9754,17.0574,16.8752,17.0209,32354000.0],["2024-06-26",16.9754,17.1302,16.9481,17.0847,32029700.0],["2024-06-27",17.1029,17.112,16.9481,17.0756,28916300.0],["2024-06-28",17.1211,17.4216,17.1029,17.4034,52825200.0],["2024-07-01",17.5218,17.5947,17.1484,17.285,36095700.0],["2024-07-02",17.285,17.3032,17.0118,17.1393,31606900.0],["2024-07-03",17.194,17.2304,16.9936,17.0118,19463000.0],["2024-07-05",17.03,17.1211,16.9845,17.0938,30727800.0],["2024-07-08",17.1575,17.2122,17.0209,17.1302,23277400.0],["2024-07-09",17.1393,17.285,17.03,17.1211,27803600.0],["2024-07-10",17.1655,17.3319,17.0638,17.3226,33408200.0],["2024-07-11",17.2856,17.4428,17.2117,17.4335,23623400.0],["2024-07-12",17.3041,17.4243,17.184,17.3873,37919400.0],["2024-07-15",17.4243,17.4428,17.1285,17.1747,33910900.0],["2024-07-16",17.1932,17.4335,17.1655,17.4243,23923600.0],["2024-07-17",17.4705,17.7386,17.4243,17.7109,40611500.0],["2024-07-18",17.6554,17.868,17.5537,17.7016,34793900.0],["2024-07-19",17.6739,17.7848,17.5445,17.6739,29910300.0],["2024-07-22",17.2856,17.3503,16.9251,17.147,44083600.0],["2024-07-23",17.1655,17.2025,16.768,16.8327,70161800.0],["2024-07-24",17.489,17.7756,17.3411,17.7109,64465000.0],["2024-07-25",17.7016,18.247,17.6554,17.7386,54049700.0],["2024-07-26",17.7108,17.8403,17.4613,17.5722,30844200.0],["2024-07-29",17.563,17.5814,17.3966,17.4705,30788300.0],["2024-07-30",17.5167,17.5907,17.4151,17.5445,27855000.0],["2024-07-31",17.4705,17.8587,17.452,17.794,39522000.0],["2024-08-01",17.8495,18.1453,17.6831,17.9974,44379300.0],["2024-08-02",18.1545,18.4781,17.7386,17.905,45240100.0],["2024-08-05",17.3781,17.6739,17.2302,17.4798,50898400.0],["2024-08-06",17.4613,17.8403,17.4335,17.7386,33776000.0],["2024-08-07",17.7478,18.0436,17.6554,17.794,30036700.0],["2024-08-08",17.8033,18.0066,17.7571,17.9327,25588100.0],["2024-08-09",17.9235,18.1176,17.8125,18.0159,22819600.0],["2024-08-12",18.0621,18.0806,17.8403,17.9604,22979900.0],["2024-08-13",17.9512,18.0806,17.8957,18.0436,21508000.0],["2024-08-14",18.0066,18.173,17.9512,18.1453,19158600.0],["2024-08-15",18.0714,18.0991,17.5352,17.6461,42608100.0],["2024-08-16",17.6739,17.8957,17.6369,17.8772,24724400.0],["2024-08-19",17.8865,18.0344,17.8772,18.0159,20506700.0],["2024-08-20",17.9882,18.0991,17.9235,18.0159,20260900.0],["2024-08-21",18.0436,18.1083,17.9512,18.0621,20055500.0],["2024-08-22",18.0806,18.0991,17.9327,18.0344,17596700.0],["2024-08-23",18.0621,18.2655,18.0344,18.2377,21519300.0],["2024-08-26",18.2655,18.4319,18.21,18.2655,22599700.0],["2024-08-27",18.247,18.3024,18.1176,18.1638,20321900.0],["2024-08-28",18.1915,18.4041,18.1823,18.3209,20435500.0],["2024-08-29",18.3024,18.3487,18.1361,18.2655,20775600.0],["2024-08-30",18.2655,18.4041,18.21,18.3949,29362700.0],["2024-09-03",18.4226,18.9033,18.4134,18.8848,50352600.0],["2024-09-04",18.9403,19.2915,18.7184,19.0142,57532400.0],["2024-09-05",19.1436,19.2545,18.968,19.0882,44199100.0],["2024-09-06",19.0882,19.4117,19.0882,19.384,53079500.0],["2024-09-09",19.3747,19.9663,19.347,19.8739,58958400.0],["2024-09-10",19.8277,20.2066,19.7167,20.068,60944500.0],["2024-09-11",19.9848,19.9848,19.6335,19.8277,37328500.0],["2024-09-12",19.7167,20.0033,19.5688,19.9571,34564800.0],["2024-09-13",19.9386,20.031,19.8184,20.0033,31451300.0],["2024-09-16",20.1882,20.6503,20.1419,20.5856,53733400.0],["2024-09-17",20.4008,20.4285,20.068,20.1327,29304400.0],["2024-09-18",20.1882,20.3361,20.0033,20.0865,27825600.0],["2024-09-19",20.0125,20.0587,19.5781,19.7445,40942200.0],["2024-09-20",19.689,19.9848,19.6243,19.9108,94156500.0],["2024-09-23",19.9108,19.9663,19.7445,19.8646,25550300.0],["2024-09-24",19.7629,20.0218,19.6982,19.9571,25905500.0],["2024-09-25",19.9848,20.0957,19.8924,19.9293,28334800.0],["2024-09-26",19.8646,20.1142,19.8092,20.0125,25497500.0],["2024-09-27",20.0772,20.2806,20.0403,20.2436,23577700.0],["2024-09-30",20.3361,20.4008,20.031,20.3361,26260200.0],["2024-10-01",20.2713,20.4747,20.1882,20.4562,32705500.0],["2024-10-02",20.3823,20.5579,20.3361,20.5117,29820100.0],["2024-10-03",20.4562,20.5487,20.3083,20.3823,28894700.0],["2024-10-04",20.0587,20.3176,19.8554,20.2529,24539300.0],["2024-10-07",20.2529,20.2529,20.031,20.1327,23116300.0],["2024-10-08",20.2621,20.3176,20.0772,20.2066,22716400.0],["2024-10-09",20.2159,20.3361,20.1419,20.2713,25365400.0],["2024-10-10",20.2227,20.2976,19.8575,19.8669,28738500.0],["2024-10-11",19.9418,20.0822,19.8669,20.0073,25249800.0],["2024-10-14",19.998,20.0448,19.9043,19.9043,33512200.0],["2024-10-15",20.0261,20.232,19.8763,20.1384,35942600.0],["2024-10-16",20.1478,20.3725,20.1103,20.3256,23926900.0],["2024-10-17",20.1852,20.3818,20.1571,20.3444,25471200.0],["2024-10-18",20.3444,20.6533,20.2508,20.4567,27277400.0],["2024-10-21",20.4848,20.5691,20.2695,20.2788,29366200.0],["2024-10-22",19.895,20.2414,19.7077,20.129,47781900.0],["2024-10-23",19.8856,21.1402,19.7077,21.0559,71932600.0],["2024-10-24",20.9716,21.0465,20.6533,20.7844,38783100.0],["2024-10-25",20.878,20.981,20.4193,20.438,26050400.0],["2024-10-28",20.5223,20.7376,20.4286,20.7001,27923800.0],["2024-10-29",20.5878,20.9342,20.5223,20.7657,32711100.0],["2024-10-30",20.7189,20.8406,20.5035,20.6159,36264900.0],["2024-10-31",20.6533,21.1589,20.6252,21.1027,59566700.0],["2024-11-01",21.0934,21.2806,20.6627,20.7095,37170000.0],["2024-11-04",20.7282,20.8312,20.4005,20.5223,24318500.0],["2024-11-05",20.5035,20.7563,20.438,20.644,26461800.0],["2024-11-06",20.7001,20.9623,20.5691,20.8967,32259200.0],["2024-11-07",20.9623,20.9623,20.5597,20.6346,31471800.0],["2024-11-08",20.644,20.9997,20.644,20.9155,29901600.0],["2024-11-11",20.8593,21.0465,20.8312,20.8874,23465000.0],["2024-11-12",20.7938,20.8687,20.4005,20.7376,39579500.0],["2024-11-13",20.7563,20.9623,20.6533,20.878,29345600.0],["2024-11-14",20.878,21.0278,20.8031,20.8312,20825100.0],["2024-11-15",20.8219,21.2993,20.7844,21.2338,40207300.0],["2024-11-18",21.3368,21.7206,21.3274,21.524,35656400.0],["2024-11-19",21.421,21.4585,21.2338,21.2806,24727700.0],["2024-11-20",21.3461,21.4398,21.29,21.3742,20423100.0],["2024-11-21",21.3461,21.6738,21.2806,21.5147,23080900.0],["2024-11-22",21.5802,21.8049,21.4772,21.7019,35732900.0],["2024-11-25",21.6738,21.833,21.4866,21.627,64729800.0],["2024-11-26",21.4772,21.6364,21.4117,21.6177,30080300.0],["2024-11-27",21.7206,21.8892,21.5428,21.7862,33206300.0],["2024-11-29",21.7862,21.8236,21.5428,21.6832,19673900.0],["2024-12-02",21.6738,21.6832,21.1963,21.2525,44160600.0],["2024-12-03",21.9172,22.4977,21.8892,22.2262,63128700.0],["2024-12-04",22.1607,22.3105,21.8798,22.0296,41534200.0],["2024-12-05",22.1045,22.3666,22.0764,22.3105,40155600.0],["2024-12-06",22.3105,22.376,22.0577,22.3573,34218800.0],["2024-12-09",22.376,22.4603,21.8517,21.8798,38385900.0],["2024-12-10",21.9172,22.1513,21.6364,22.0109,32851500.0],["2024-12-11",21.936,22.039,21.6645,21.9828,38518100.0],["2024-12-12",22.0764,22.2262,21.8704,21.8704,22015000.0],["2024-12-13",21.8798,22.1607,21.7768,22.1232,33693900.0],["2024-12-16",22.1981,22.2917,21.1683,21.3836,48018100.0],["2024-12-17",21.3461,21.5147,21.2244,21.3742,39844700.0],["2024-12-18",21.3461,21.524,21.0278,21.0465,38897400.0],["2024-12-19",21.0746,21.2338,20.981,21.1308,43160800.0],["2024-12-20",21.1495,21.2993,21.084,21.2993,93984000.0],["2024-12-23",21.2244,21.4117,21.1495,21.3836,24655600.0],["2024-12-24",21.3836,21.524,21.3087,21.4866,9605900.0],["2024-12-26",21.4679,21.6738,21.421,21.4959,16440500.0],["2024-12-27",21.421,21.5989,21.3649,21.4023,18547500.0],["2024-12-30",21.3274,21.3274,21.0091,21.1683,25420000.0],["2024-12-31",21.1776,21.393,21.1589,21.3181,22342800.0],["2025-01-02",21.3742,21.6925,21.3461,21.3742,27108200.0],["2025-01-03",21.4398,21.4959,21.2057,21.2244,26874900.0],["2025-01-06",21.3087,21.3181,21.0934,21.1589,34416000.0],["2025-01-07",21.1027,21.2057,20.747,20.7844,37143500.0],["2025-01-08",20.7189,20.8312,20.2788,20.7657,35517800.0],["2025-01-10",20.7448,20.8965,20.3751,20.5647,41572400.0],["2025-01-13",20.5078,20.5552,20.2897,20.4414,37865600.0],["2025-01-14",20.4035,20.6879,20.2708,20.669,25627300.0],["2025-01-15",20.8396,20.9439,20.7448,20.7733,50559900.0],["2025-01-16",20.8586,20.9818,20.7069,20.8776,25639600.0],["2025-01-17",20.9439,21.2094,20.8396,21.1335,33638000.0],["2025-01-21",21.0577,21.3706,21.0577,21.3232,36777600.0],["2025-01-22",21.2189,21.3137,20.8776,21.162,31676400.0],["2025-01-23",21.181,21.4843,21.0672,21.3611,32125200.0],["2025-01-24",21.3801,21.6076,21.3706,21.5412,44409200.0],["2025-01-27",22.2808,23.1056,22.1386,22.8876,92445200.0],["2025-01-28",22.8117,23.3047,22.679,23.1341,55731400.0],["2025-01-29",23.428,23.684,22.9445,22.9729,34420400.0],["2025-01-30",22.916,22.9729,22.5462,22.7738,45653000.0],["2025-01-31",22.7643,22.8876,22.4325,22.4988,40341800.0],["2025-02-03",22.4609,23.1625,22.4419,22.9919,59555800.0],["2025-02-04",22.9539,23.1625,22.8212,22.9919,30540200.0],["2025-02-05",23.191,23.3047,23.0203,23.2004,29511700.0],["2025-02-06",23.2289,23.2858,23.0393,23.1815,24522500.0],["2025-02-07",23.1815,23.447,22.9919,23.2668,26290100.0],["2025-02-10",23.3332,23.6461,23.3237,23.5702,31913400.0],["2025-02-11",23.6081,23.8736,23.5133,23.8452,35150300.0],["2025-02-12",23.8452,24.0632,23.7598,24.0443,38970300.0],["2025-02-13",24.1486,24.4046,24.0443,24.3003,35115100.0],["2025-02-14",24.3382,24.5847,24.2718,24.5278,31687800.0],["2025-02-18",24.3761,24.8217,24.3761,24.7174,52442500.0],["2025-02-19",24.8596,24.9829,24.7174,24.8786,30551500.0],["2025-02-20",24.8407,24.9165,24.5942,24.7933,32753900.0],["2025-02-21",24.7269,25.3337,24.6226,25.2389,58421500.0],["2025-02-24",25.2389,25.7224,25.2199,25.3527,54549600.0],["2025-02-25",25.4759,25.7509,24.8976,25.2673,52497200.0],["2025-02-26",25.182,25.438,25.0588,25.1915,39296500.0],["2025-02-27",25.2579,25.5707,25.1915,25.5044,32943300.0],["2025-02-28",25.5992,26.0638,25.5992,25.9879,62510800.0],["2025-03-03",25.8552,26.4146,25.7793,26.2818,45078600.0],["2025-03-04",26.3577,26.5189,24.7648,24.8596,89479700.0],["2025-03-05",24.7174,25.0208,24.4899,24.8217,42010100.0],["2025-03-06",24.8596,25.4001,24.708,25.3432,32211600.0],["2025-03-07",25.2863,25.7983,25.2199,25.713,35341900.0],["2025-03-10",25.7035,26.0353,25.2958,25.8647,57820800.0],["2025-03-11",25.0967,25.438,24.2623,24.6605,74574300.0],["2025-03-12",24.3003,24.5183,23.5987,24.3856,62383200.0],["2025-03-13",24.452,25.0872,24.4235,24.7364,37698500.0],["2025-03-14",24.4614,25.2673,24.414,25.201,37591300.0],["2025-03-17",25.1915,25.5328,24.8881,25.438,45570000.0],["2025-03-18",25.4096,25.5802,25.182,25.2294,30365600.0],["2025-03-19",25.2673,25.5423,25.0777,25.4475,30145700.0],["2025-03-20",25.5044,25.5328,25.2958,25.4001,27272300.0],["2025-03-21",25.419,25.7983,25.2579,25.6181,91268600.0],["2025-03-24",25.4664,25.8078,25.4475,25.5613,26863300.0],["2025-03-25",25.5707,26.1301,25.5707,25.8931,42339700.0],["2025-03-26",25.9879,26.3956,25.9405,26.2155,42589400.0],["2025-03-27",26.3292,26.9455,26.206,26.7369,43000100.0],["2025-03-28",26.8791,27.0308,26.6042,26.718,35085300.0],["2025-03-31",26.7938,27.0782,26.7464,26.8128,50156500.0],["2025-04-01",26.9265,27.1257,26.7559,27.0024,43986400.0],["2025-04-02",26.936,27.1067,26.5568,26.68,41574800.0],["2025-04-03",27.0593,27.5239,26.974,27.1162,48912300.0],["2025-04-04",26.5473,26.955,25.1536,25.2579,61361000.0],["2025-04-07",23.8736,25.8172,23.7978,25.438,74875400.0],["2025-04-08",25.6181,25.7793,24.6795,25.0208,55717100.0],["2025-04-09",24.7364,25.4664,23.8926,25.0967,77738700.0],["2025-04-10",25.1427,25.6409,24.8169,25.2864,51467900.0],["2025-04-11",25.4685,25.7751,25.2577,25.6697,32057600.0],["2025-04-14",25.5164,26.2063,25.4685,26.0625,27042800.0],["2025-04-15",26.35,26.4745,26.12,26.35,25721300.0],["2025-04-16",26.5799,26.6183,25.8134,25.8901,27835900.0],["2025-04-17",26.0434,26.3404,25.8805,26.0146,24870300.0],["2025-04-21",26.0242,26.1392,25.066,25.2289,46226000.0],["2025-04-22",24.9127,26.2158,24.8935,25.8326,50906800.0],["2025-04-23",25.4301,26.1775,25.0277,26.0529,43351000.0],["2025-04-24",26.0338,26.6662,26.005,26.3787,43640800.0],["2025-04-25",26.3117,26.3691,25.5164,25.6888,37050300.0],["2025-04-28",25.7751,26.1296,25.6793,26.12,24156000.0],["2025-04-29",25.9667,26.2925,25.9188,26.1583,25015800.0],["2025-04-30",26.4458,26.7237,26.1775,26.5416,38877100.0],["2025-05-01",26.35,26.6183,26.1296,26.4841,37367600.0],["2025-05-02",26.4458,26.6183,26.2158,26.4554,22928400.0],["2025-05-05",26.4075,26.532,26.0242,26.3596,21335300.0],["2025-05-06",26.3883,27.059,26.35,26.9824,32491700.0],["2025-05-07",26.8674,27.2123,26.7812,26.9249,28352900.0],["2025-05-08",26.8291,26.8674,26.3021,26.3212,30141500.0],["2025-05-09",26.4075,26.8482,26.2733,26.6758,29206900.0],["2025-05-12",25.9571,26.1583,25.5547,25.8805,57106100.0],["2025-05-13",25.9188,25.9955,25.2097,25.3439,58767100.0],["2025-05-14",25.3247,25.478,25.2002,25.3343,31519500.0],["2025-05-15",25.4876,26.2542,25.4876,26.1871,35278700.0],["2025-05-16",26.2254,26.6087,25.9859,26.5608,31106000.0],["2025-05-19",26.5991,26.8674,26.5512,26.8482,30996600.0],["2025-05-20",26.877,27.0782,26.5895,26.6183,24966600.0],["2025-05-21",26.5225,26.6087,26.2637,26.3212,29684200.0],["2025-05-22",26.4266,26.5512,26.0721,26.0913,25901600.0],["2025-05-23",26.3308,26.3787,26.0242,26.2733,31766300.0],["2025-05-27",26.2158,26.4745,26.1775,26.2446,33329200.0],["2025-05-28",26.235,26.465,26.1679,26.35,32270200.0],["2025-05-29",26.3308,26.3596,26.1296,26.235,27189100.0],["2025-05-30",26.2446,26.6374,26.2063,26.6374,47964900.0],["2025-06-02",26.4937,26.7907,26.4458,26.762,26935200.0],["2025-06-03",26.7237,26.9536,26.4937,26.7907,26085900.0],["2025-06-04",26.7907,26.8003,26.0817,26.2158,33913500.0],["2025-06-05",26.2829,26.6853,26.1871,26.5991,29186800.0],["2025-06-06",26.6087,26.9249,26.6087,26.9057,22403100.0],["2025-06-09",26.6662,26.9057,26.6662,26.6949,23353600.0],["2025-06-10",26.7428,27.4136,26.6853,27.2315,39959100.0],["2025-06-11",27.289,27.4136,27.0686,27.1549,32164500.0],["2025-06-12",27.2794,27.2794,26.9441,27.0878,23311700.0],["2025-06-13",27.0495,27.1549,26.9345,27.0111,22428200.0],["2025-06-16",26.9728,27.2028,26.6183,26.8003,32761400.0],["2025-06-17",26.6853,26.8003,26.4362,26.4937,35258600.0],["2025-06-18",26.5991,26.6662,26.4362,26.5033,27985500.0],["2025-06-20",26.5225,26.9345,26.465,26.6087,51495200.0],["2025-06-23",26.6374,27.1165,26.6374,27.0207,32957200.0],["2025-06-24",26.9824,27.1644,26.8578,27.0974,26007000.0],["2025-06-25",26.9632,27.1644,26.7141,26.7524,26189400.0],["2025-06-26",26.8099,26.9249,26.6374,26.8291,25118500.0],["2025-06-27",26.8291,27.0015,26.7333,26.9057,37337200.0],["2025-06-30",26.9441,27.8064,26.9249,27.7298,42590800.0],["2025-07-01",27.7777,27.9693,27.4998,27.6723,25976400.0],["2025-07-02",27.6052,27.816,27.1069,27.1261,47012300.0],["2025-07-03",27.1069,27.2219,26.9536,27.174,21085200.0],["2025-07-07",27.2315,27.2794,27.0399,27.2219,22448700.0],["2025-07-08",27.059,27.2698,26.9057,27.1069,24955400.0],["2025-07-09",27.1453,27.1932,26.7907,26.9249,34453800.0],["2025-07-10",26.8649,26.923,26.5939,26.7294,25053100.0],["2025-07-11",26.6617,26.6617,25.7616,26.1004,42713300.0],["2025-07-14",26.1487,26.6229,26.1487,26.2842,30747000.0],["2025-07-15",26.0617,26.2455,25.9262,26.1487,32266200.0],["2025-07-16",26.1487,26.2358,26.0133,26.081,21934400.0],["2025-07-17",25.9358,26.1778,25.9068,26.1197,24546400.0],["2025-07-18",26.1004,26.1681,25.9358,26.0713,27427900.0],["2025-07-21",26.5746,26.8262,26.3713,26.4971,36229500.0],["2025-07-22",26.5649,26.8649,26.3423,26.5359,35255800.0],["2025-07-23",25.452,26.8552,25.0165,26.8552,65616300.0],["2025-07-24",26.8746,27.2617,26.7971,27.0197,47332700.0],["2025-07-25",27.0101,27.4359,26.8552,27.0971,33987800.0],["2025-07-28",27.0294,27.0294,26.652,26.71,29164400.0],["2025-07-29",26.7875,27.0294,26.4391,26.5262,34202400.0],["2025-07-30",26.4584,26.8165,26.3617,26.6133,30096100.0],["2025-07-31",26.4681,26.8262,26.4294,26.5262,34120000.0],["2025-08-01",26.7488,27.0294,26.4584,26.8552,38817000.0],["2025-08-04",26.8939,27.0197,26.681,26.7875,29972400.0],["2025-08-05",26.8262,27.0681,26.7778,26.8746,25317400.0],["2025-08-06",27.0391,27.1552,26.5649,26.6036,39247200.0],["2025-08-07",26.5649,27.2036,26.41,27.1552,35331400.0],["2025-08-08",27.1649,27.3391,27.1262,27.1746,23598200.0],["2025-08-11",27.2713,27.3681,27.1746,27.2326,20602400.0],["2025-08-12",27.2326,27.7746,27.2326,27.5617,30755100.0],["2025-08-13",27.581,27.6681,27.4455,27.4843,26382700.0],["2025-08-14",27.6584,27.8423,27.4939,27.823,24530200.0],["2025-08-15",27.8133,28.1423,27.7262,27.9391,37020400.0],["2025-08-18",28.0456,28.2101,27.9391,27.9875,20420600.0],["2025-08-19",27.9391,28.2197,27.8714,28.0455,18890600.0],["2025-08-20",28.1617,28.4326,28.0843,28.3359,34843000.0],["2025-08-21",28.3068,28.6068,28.2681,28.4907,32991000.0],["2025-08-22",28.5197,28.6939,27.7552,27.8423,34012000.0],["2025-08-25",27.8423,28.0455,27.7939,27.8133,19405000.0],["2025-08-26",27.9004,28.0262,27.3004,27.6391,49407900.0],["2025-08-27",27.581,28.1423,27.581,28.123,28026200.0],["2025-08-28",28.0843,28.0843,27.823,28.0068,24658100.0],["2025-08-29",28.0843,28.3843,28.0165,28.3456,26562400.0],["2025-09-02",28.3552,28.452,28.0649,28.1423,31571100.0],["2025-09-03",28.0746,28.1423,27.5326,28.1036,27245400.0],["2025-09-04",28.2391,28.7423,28.0939,28.6262,31845400.0],["2025-09-05",28.6262,28.8294,28.4714,28.6359,25105900.0],["2025-09-08",27.581,28.2004,27.3681,27.9681,40649300.0],["2025-09-09",27.9681,28.6262,27.9004,28.4714,35105500.0],["2025-09-10",28.3068,28.4907,27.9681,28.2585,25689400.0],["2025-09-11",28.3456,28.5488,28.181,28.5391,23581000.0],["2025-09-12",28.4714,28.6456,28.3456,28.6165,22794000.0],["2025-09-15",28.6552,28.8294,28.5488,28.6649,31486400.0],["2025-09-16",28.6649,28.6939,28.2681,28.3843,28118200.0],["2025-09-17",28.3843,28.6262,28.3068,28.5875,25967200.0],["2025-09-18",28.4036,28.5197,28.2004,28.2585,30142900.0],["2025-09-19",28.3165,28.3649,27.9972,28.0746,62155700.0],["2025-09-22",28.0068,28.1326,27.8133,27.9875,25835300.0],["2025-09-23",27.9875,28.0746,27.6391,27.8617,28805800.0],["2025-09-24",27.7649,27.823,27.2617,27.4068,28858700.0],["2025-09-25",27.581,27.823,27.3778,27.3875,25658500.0],["2025-09-26",27.4649,27.6488,27.3391,27.3972,25455100.0],["2025-09-29",27.3391,27.4262,26.981,27.1649,28739600.0],["2025-09-30",27.2326,27.4359,27.1455,27.3294,34049500.0],["2025-10-01",27.1455,27.252,26.6326,26.6617,38415100.0],["2025-10-02",26.5165,26.5455,26.0133,26.1391,39597200.0],["2025-10-03",26.1487,26.3423,26.1197,26.1875,34891700.0],["2025-10-06",25.6842,25.8584,25.0068,25.0358,63474300.0],["2025-10-07",25.0842,25.452,25.0165,25.3165,43249600.0],["2025-10-08",25.3842,25.5004,25.181,25.4036,36913200.0],["2025-10-09",25.4036,25.6262,25.2487,25.2584,33129200.0],["2025-10-10",25.276,25.6673,25.1489,25.3054,37980100.0],["2025-10-13",25.1195,25.2858,24.7967,25.0315,36313700.0],["2025-10-14",25.0217,25.5793,25.0217,25.5597,43644900.0],["2025-10-15",25.4814,25.6184,25.3738,25.501,34674000.0],["2025-10-16",25.5303,25.814,25.4814,25.6282,49513100.0],["2025-10-17",25.814,25.9021,25.6282,25.7651,61491800.0],["2025-10-20",25.7651,25.8629,25.2662,25.5303,66161100.0],["2025-10-21",25.5793,25.6575,25.3347,25.4814,100445700.0],["2025-10-22",24.3761,25.2662,23.7892,24.9923,95468000.0],["2025-10-23",25.1195,25.188,23.9555,24.0826,107294100.0],["2025-10-24",24.1022,24.6402,24.0337,24.5913,80553700.0],["2025-10-27",24.5326,25.0119,24.425,24.9728,86220400.0],["2025-10-28",24.8554,25.2173,24.7576,25.1391,77662500.0],["2025-10-29",25.5499,25.6379,24.4446,24.5913,102715000.0],["2025-10-30",24.4446,24.6304,24.0827,24.1413,82167800.0],["2025-10-31",24.0924,24.4446,23.9751,24.2098,89936800.0],["2025-11-03",24.1022,24.1022,23.5544,23.9946,89327700.0],["2025-11-04",23.9359,24.024,23.7599,23.9066,75032700.0],["2025-11-05",23.9261,24.1902,23.8968,24.024,61112200.0],["2025-11-06",23.7599,24.4446,23.7599,24.2,71665300.0],["2025-11-07",24.2685,24.5522,24.1022,24.2881,62440000.0],["2025-11-10",24.2,24.3957,24.0729,24.2881,52677600.0],["2025-11-11",24.3859,24.7478,24.337,24.6304,40962700.0],["2025-11-12",24.8848,25.1684,24.8554,25.0902,44097000.0],["2025-11-13",25.0902,25.3934,25.0021,25.188,49785600.0],["2025-11-14",25.3054,25.3641,24.8848,25.0315,37390200.0],["2025-11-17",25.0706,25.1489,24.875,24.9141,34519900.0],["2025-11-18",24.9826,25.2075,24.7869,25.0413,41527600.0],["2025-11-19",25.0413,25.1097,24.5424,24.7185,34296900.0],["2025-11-20",24.6989,25.0706,24.5717,24.963,44631800.0],["2025-11-21",24.963,25.6086,24.9434,25.3641,59017100.0],["2025-11-24",25.4227,25.4521,24.875,25.0608,66605900.0],["2025-11-25",25.1978,25.6379,25.188,25.2956,44336200.0],["2025-11-26",25.2662,25.501,25.2369,25.2565,27713000.0],["2025-11-28",25.2565,25.4521,25.1978,25.4521,16345800.0],["2025-12-01",25.3836,25.4032,24.9924,25.2271,34681900.0],["2025-12-02",25.2662,25.3054,24.8945,24.963,30839700.0],["2025-12-03",25.0021,25.2565,24.7576,24.7674,29138400.0],["2025-12-04",24.8163,25.0021,24.6793,24.8358,33035200.0],["2025-12-05",24.8065,25.0804,24.6989,24.7282,28075600.0],["2025-12-08",24.7869,24.7869,24.1511,24.2978,41475000.0],["2025-12-09",24.2978,24.4446,23.8283,23.975,41499600.0],["2025-12-10",24.024,24.0631,23.7501,23.8577,48955400.0],["2025-12-11",23.9261,24.1707,23.7403,23.7696,38931800.0],["2025-12-12",23.8577,24.2685,23.7403,24.0435,34207700.0],["2025-12-15",23.9555,24.0924,23.6914,23.7794,37162500.0],["2025-12-16",23.8283,23.8577,23.486,23.5447,35702000.0],["2025-12-17",23.5838,23.9164,23.5544,23.8283,39455100.0],["2025-12-18",23.7794,24.0142,23.7012,23.7305,31038800.0],["2025-12-19",23.6816,23.7501,23.4957,23.6229,89822300.0],["2025-12-22",23.6229,23.9164,23.5642,23.7696,29049300.0],["2025-12-23",23.7501,23.9946,23.7305,23.9261,20869100.0],["2025-12-24",23.8381,24.1707,23.8381,24.1218,13904100.0],["2025-12-26",24.0729,24.2294,24.0533,24.112,16070100.0],["2025-12-29",24.1413,24.3957,24.1413,24.2294,30322100.0],["2025-12-30",24.2294,24.3174,24.1902,24.2685,21047900.0],["2025-12-31",24.2489,24.425,24.2392,24.2978,22911000.0],["2026-01-02",24.2489,24.2685,23.9653,24.024,28718400.0],["2026-01-05",23.8772,24.2098,23.8381,24.1707,48958100.0],["2026-01-06",23.9848,23.9946,23.349,23.8088,59966200.0],["2026-01-07",23.9066,24.0142,23.3784,23.4468,46998400.0],["2026-01-08",23.4664,23.7892,23.4566,23.6425,43770400.0],["2026-01-09",23.6229,23.7892,23.4566,23.4664,30811000.0],["2026-01-12",23.5139,23.6525,23.3754,23.4941,40700100.0],["2026-01-13",23.4446,23.504,22.9498,23.0587,40890600.0],["2026-01-14",23.0884,23.4743,23.0884,23.3655,51414800.0],["2026-01-15",23.3655,23.5535,23.2566,23.4842,35919500.0],["2026-01-16",23.4149,23.4149,23.1477,23.2467,46504800.0],["2026-01-20",23.1279,23.3556,23.0389,23.2071,51781100.0],["2026-01-21",23.2269,23.5436,23.2269,23.2566,40672100.0],["2026-01-22",23.3259,23.5832,23.2566,23.3358,30388300.0],["2026-01-23",23.2566,23.405,23.0587,23.3457,36056800.0],["2026-01-26",23.4545,23.5535,23.118,23.2071,44376000.0],["2026-01-27",23.2566,23.2566,22.7123,22.7618,72164400.0],["2026-01-28",23.1774,24.078,23.118,23.8207,84121900.0],["2026-01-29",24.1968,24.8697,24.177,24.8697,73255300.0],["2026-01-30",25.2359,26.0177,24.8895,25.9385,78227500.0],["2026-02-02",26.0177,26.3641,25.9187,26.0276,66564000.0],["2026-02-03",25.8396,26.7104,25.8396,26.5521,61110400.0],["2026-02-04",26.8094,27.2152,26.6115,26.9381,52448300.0],["2026-02-05",27.1162,27.235,26.6808,27.0271,44672400.0],["2026-02-06",26.9776,27.0964,26.6511,26.849,37410400.0],["2026-02-09",26.8193,26.9183,26.5521,26.8292,33057800.0],["2026-02-10",26.7995,27.3042,26.7995,27.1261,34925900.0],["2026-02-11",26.9974,28.3038,26.8589,28.1751,64213300.0],["2026-02-12",28.185,28.9965,28.1652,28.5017,70553100.0],["2026-02-13",28.3829,28.5413,28.1157,28.3928,42687500.0],["2026-02-17",28.4621,28.759,28.3335,28.3829,29868900.0],["2026-02-18",28.3335,28.4225,27.5318,27.5912,33179300.0],["2026-02-19",27.7298,28.1058,27.4428,27.5912,31221900.0],["2026-02-20",27.6605,27.7694,27.2548,27.6902,25383600.0],["2026-02-23",27.7496,28.5314,27.7397,28.2246,41169300.0],["2026-02-24",28.2246,28.5017,27.898,28.0564,34541700.0],["2026-02-25",27.7397,27.997,27.4131,27.5813,45550700.0],["2026-02-26",27.6902,27.7595,27.1261,27.1756,33856800.0],["2026-02-27",27.324,27.7199,27.2251,27.7199,54509300.0],["2026-03-02",27.6209,27.9574,27.5813,27.7199,39270900.0],["2026-03-03",27.5022,28.4522,27.4725,28.373,45891200.0],["2026-03-04",28.1751,28.7689,27.9277,28.6798,42409300.0],["2026-03-05",28.6402,28.759,28.4225,28.6699,46498100.0],["2026-03-06",28.6304,28.6501,28.0366,28.3434,37909900.0],["2026-03-09",27.8386,28.0663,27.1063,27.2449,52145000.0],["2026-03-10",27.3636,27.6506,27.1657,27.423,37596500.0],["2026-03-11",27.3834,27.4428,26.5917,26.8787,46925600.0],["2026-03-12",26.7698,27.1063,26.4531,27.1063,32636100.0],["2026-03-13",27.2152,27.5615,27.1558,27.4329,28076800.0],["2026-03-16",27.4428,27.5318,27.1855,27.4428,31792800.0],["2026-03-17",27.6011,27.7298,27.3735,27.5615,33904300.0],["2026-03-18",27.423,27.5022,27.1063,27.1261,34898700.0],["2026-03-19",27.2943,27.6605,26.9381,27.4527,58624200.0],["2026-03-20",27.5516,28.3335,27.5516,28.0168,128734200.0],["2026-03-23",27.9871,28.6106,27.5813,28.4621,46656300.0],["2026-03-24",28.5017,29.1351,28.3631,28.571,41047200.0],["2026-03-25",28.6798,28.8382,28.4126,28.5116,36571100.0],["2026-03-26",28.7689,28.9075,28.5215,28.6205,29904500.0],["2026-03-27",28.6996,29.0658,28.5215,28.7986,38162800.0],["2026-03-30",28.9075,29.0658,28.4225,28.4819,35293900.0],["2026-03-31",28.6304,28.6897,28.2345,28.6897,48632300.0],["2026-04-01",28.6501,28.6699,27.7694,28.0168,43112500.0],["2026-04-02",28.0959,28.3335,27.7001,28.0366,34996200.0],["2026-04-06",27.9772,28.2246,27.8584,28.0267,29396200.0],["2026-04-07",27.997,28.1949,27.6308,27.7496,27653000.0],["2026-04-08",26.948,27.2152,26.6313,27.0667,47841600.0],["2026-04-09",26.948,27.1261,26.4828,26.562,41439800.0],["2026-04-10",26.52,26.7,26.29,26.46,31990400.0],["2026-04-13",26.37,26.39,25.4,25.61,46751800.0],["2026-04-14",25.2,25.71,24.94,25.62,42173900.0],["2026-04-15",25.68,25.78,25.42,25.46,33847600.0],["2026-04-16",25.52,26.43,25.46,26.4,34901900.0],["2026-04-17",26.15,26.61,26.04,26.51,35023800.0],["2026-04-20",26.52,26.68,26.17,26.18,30509400.0],["2026-04-21",26.2,26.44,25.88,25.88,44489400.0],["2026-04-22",25.15,26.05,24.96,25.98,59711900.0],["2026-04-23",26.12,26.76,26.02,26.61,47337900.0],["2026-04-24",26.43,26.58,26.03,26.2,30600900.0],["2026-04-27",26.33,26.44,25.46,25.52,32633700.0],["2026-04-28",25.94,26.31,25.88,26.06,30377600.0],["2026-04-29",25.97,26.16,25.64,25.75,22790600.0],["2026-04-30",25.82,26.47,25.78,26.13,44640600.0],["2026-05-01",26.31,26.46,26.07,26.12,31493700.0],["2026-05-04",25.93,26.14,25.82,26.1,23439500.0],["2026-05-05",26.05,26.13,25.85,25.9,24482400.0],["2026-05-06",25.79,26.01,25.48,25.57,34338900.0],["2026-05-07",25.39,25.49,25.12,25.26,42986600.0],["2026-05-08",25.23,25.4,25.12,25.16,36012900.0],["2026-05-11",25.23,25.34,24.66,24.87,37447600.0],["2026-05-12",25.02,25.44,24.86,25.23,33454600.0],["2026-05-13",25.23,25.55,24.72,24.74,34609700.0],["2026-05-14",24.84,24.98,24.65,24.65,32683600.0],["2026-05-15",24.86,24.93,24.03,24.03,44236200.0],["2026-05-18",24.09,24.58,23.85,24.43,38981000.0],["2026-05-19",24.59,24.99,24.42,24.98,39383400.0],["2026-05-20",24.94,25.28,24.79,24.93,40363800.0],["2026-05-21",24.86,25.39,24.81,25.34,35792600.0],["2026-05-22",25.34,25.43,25.19,25.26,25271100.0],["2026-05-26",25.14,25.34,24.86,25.02,32461200.0],["2026-05-27",24.93,25.35,24.88,24.89,35903300.0],["2026-05-28",24.96,25.14,24.73,24.88,25343800.0],["2026-05-29",24.86,24.87,24.56,24.8,88295100.0],["2026-06-01",24.75,24.9,24.49,24.55,29675700.0],["2026-06-02",24.64,24.71,24.25,24.64,42080300.0],["2026-06-03",24.19,24.2,23.45,23.55,51911800.0],["2026-06-04",23.88,24.01,22.33,22.77,82536300.0],["2026-06-05",22.9,23.04,22.59,22.75,60825900.0],["2026-06-08",22.66,22.83,22.41,22.5,41973500.0],["2026-06-09",22.51,22.96,22.32,22.71,52561000.0],["2026-06-10",22.88,23.26,22.75,23.21,50622400.0],["2026-06-11",23.16,23.37,22.99,23.0,38147600.0],["2026-06-12",23.1,23.61,23.07,23.58,38879400.0],["2026-06-15",23.35,23.51,23.17,23.29,48293300.0],["2026-06-16",23.32,23.42,22.84,23.16,47609300.0],["2026-06-17",22.83,22.88,22.25,22.44,56538300.0],["2026-06-18",22.46,22.52,21.99,22.01,94242900.0],["2026-06-22",22.03,22.47,22.01,22.1,68522300.0],["2026-06-23",22.31,22.98,22.19,22.81,73551900.0],["2026-06-24",22.84,22.94,22.31,22.37,57297300.0],["2026-06-25",22.25,22.63,22.23,22.42,43228800.0],["2026-06-26",22.47,22.72,22.32,22.72,85148700.0],["2026-06-29",22.38,22.43,21.28,21.82,84994800.0],["2026-06-30",21.73,21.75,20.57,20.7,131117200.0],["2026-07-01",20.63,21.03,20.29,20.48,137694400.0],["2026-07-02",20.7,20.99,19.89,20.58,129300400.0],["2026-07-06",20.75,20.91,20.25,20.58,113638482.43531],["2026-07-07",20.92,21.27,20.86,21.09,66452022.501094],["2026-07-08",20.97,21.425,20.81,21.12,63931453.806924],["2026-07-09",20.92,21.065,20.725,21.04,50849541.255288],["2026-07-10",20.62,21.26,20.62,21.13,49781911.46235],["2026-07-13",21.38,21.625,21.24,21.55,65286271.407892],["2026-07-14",21.42,21.555,21.25,21.28,53533629.686659],["2026-07-15",21.32,21.705,21.25,21.43,75033180.020265],["2026-07-16",21.51,22.175,21.4992,21.98,85247181.415113],["2026-07-17",22.38,22.77,21.67,21.81,79315028.986677],["2026-07-20",21.6,22.04,21.54,21.95,87665779.084373],["2026-07-21",21.93,22.39,21.7,22.26,139802015.768413],["2026-07-22",23.38,24.29,22.73,23.04,187595732.800233],["2026-07-23",23.25,23.465,22.65,22.96,103545478.932302],["2026-07-24",23,24.13,23,24.13,80619830.563572],["2026-07-27",24.125,24.52,24.03,24.42,74445883.906272],["2026-07-28",24.84,25.32,24.6,24.66,57439038.807971],["2026-07-29",24.64,24.67,23.595,23.94,77462338.986836],["2026-07-30",23.41,23.62,23.14,23.21,49427697.85998],["2026-07-31",23.17,23.46,22.915,23.25,58145983.342102]]}