{"t":"TT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.8915,0.9183,0.8915,0.8915,885992.0],["1980-03-18",0.8915,0.908,0.8915,0.9039,1423396.0],["1980-03-19",0.9039,0.908,0.8956,0.8956,1762300.0],["1980-03-20",0.8915,0.8915,0.875,0.875,624551.0],["1980-03-21",0.8729,0.8729,0.8564,0.8564,631814.0],["1980-03-24",0.8544,0.8544,0.8255,0.8255,597923.0],["1980-03-25",0.8213,0.8213,0.809,0.8131,682649.0],["1980-03-26",0.8172,0.8255,0.8172,0.8193,220288.0],["1980-03-27",0.8193,0.8213,0.7925,0.8007,583399.0],["1980-03-28",0.809,0.8585,0.809,0.8585,1314463.0],["1980-03-31",0.8585,0.8585,0.8461,0.8564,830315.0],["1980-04-01",0.8564,0.8564,0.8255,0.8255,1803453.0],["1980-04-02",0.8337,0.842,0.8337,0.8399,314696.0],["1980-04-03",0.8399,0.842,0.8275,0.8275,152507.0],["1980-04-07",0.8275,0.8296,0.8193,0.8213,1730831.0],["1980-04-08",0.8213,0.8358,0.8213,0.8255,300172.0],["1980-04-09",0.8255,0.8275,0.8213,0.8213,660863.0],["1980-04-10",0.8213,0.8255,0.8172,0.8193,346166.0],["1980-04-11",0.8193,0.8234,0.809,0.809,818211.0],["1980-04-14",0.809,0.8131,0.8069,0.809,125879.0],["1980-04-15",0.8131,0.8152,0.8131,0.8131,394581.0],["1980-04-16",0.8131,0.8255,0.809,0.8131,1089334.0],["1980-04-17",0.8131,0.8172,0.8048,0.8131,329221.0],["1980-04-18",0.8131,0.8172,0.811,0.811,893254.0],["1980-04-21",0.811,0.8152,0.8007,0.8028,167031.0],["1980-04-22",0.8028,0.8131,0.7945,0.7945,1050602.0],["1980-04-23",0.7945,0.7986,0.7883,0.7883,1086913.0],["1980-04-24",0.7883,0.8007,0.7842,0.7986,397002.0],["1980-04-25",0.7945,0.7945,0.7863,0.7863,259019.0],["1980-04-28",0.7863,0.7945,0.7821,0.7821,728643.0],["1980-04-29",0.7821,0.7863,0.778,0.778,162190.0],["1980-04-30",0.778,0.7821,0.7739,0.7759,367953.0],["1980-05-01",0.778,0.7925,0.778,0.7925,576137.0],["1980-05-02",0.7904,0.7904,0.7842,0.7863,493831.0],["1980-05-05",0.7821,0.7821,0.7718,0.7718,174293.0],["1980-05-06",0.7739,0.7821,0.7739,0.7759,409105.0],["1980-05-07",0.7759,0.7966,0.7739,0.7966,1016712.0],["1980-05-08",0.7966,0.811,0.7945,0.7945,2302126.0],["1980-05-09",0.7925,0.7925,0.778,0.7801,648759.0],["1980-05-12",0.7677,0.7677,0.7574,0.7656,624551.0],["1980-05-13",0.7656,0.7759,0.7656,0.7759,280806.0],["1980-05-14",0.7801,0.7925,0.7801,0.7863,406685.0],["1980-05-15",0.7863,0.8048,0.7863,0.8007,283227.0],["1980-05-16",0.8007,0.8048,0.7966,0.8028,409105.0],["1980-05-19",0.8028,0.8131,0.8007,0.8069,522880.0],["1980-05-20",0.8048,0.8048,0.7966,0.7966,159769.0],["1980-05-21",0.7986,0.809,0.7986,0.8048,426051.0],["1980-05-22",0.8048,0.8461,0.8048,0.8461,1077230.0],["1980-05-23",0.8502,0.906,0.8502,0.8936,1251524.0],["1980-05-27",0.8771,0.8771,0.8626,0.8626,593082.0],["1980-05-28",0.8626,0.8667,0.8544,0.8585,503514.0],["1980-05-29",0.8667,0.8812,0.8667,0.8688,392160.0],["1980-05-30",0.8688,0.8874,0.8626,0.8833,285648.0],["1980-06-02",0.8812,0.8812,0.8585,0.8709,927144.0],["1980-06-03",0.8709,0.8709,0.8544,0.8585,1135328.0],["1980-06-04",0.8585,0.8647,0.8585,0.8606,118616.0],["1980-06-05",0.8626,0.8729,0.8626,0.8667,256599.0],["1980-06-06",0.8688,0.8771,0.8688,0.8688,106513.0],["1980-06-09",0.8688,0.8729,0.8626,0.8626,232391.0],["1980-06-10",0.8688,0.8812,0.8688,0.8771,278385.0],["1980-06-11",0.8833,0.8956,0.8833,0.8894,641497.0],["1980-06-12",0.8894,0.8977,0.8874,0.8915,416368.0],["1980-06-13",0.8915,0.8998,0.8874,0.8874,154927.0],["1980-06-16",0.8874,0.8894,0.8833,0.8833,145245.0],["1980-06-17",0.8833,0.8894,0.8833,0.8894,150086.0],["1980-06-18",0.8874,0.8874,0.8647,0.875,462362.0],["1980-06-19",0.8833,0.8977,0.8833,0.8833,1181322.0],["1980-06-20",0.8833,0.8853,0.8812,0.8812,125879.0],["1980-06-23",0.8812,0.8833,0.8771,0.8771,196080.0],["1980-06-24",0.8812,0.8998,0.8812,0.8998,251757.0],["1980-06-25",0.8998,0.9307,0.8998,0.9225,450258.0],["1980-06-26",0.9225,0.9617,0.9225,0.9534,617289.0],["1980-06-27",0.9534,0.9596,0.9493,0.9575,755272.0],["1980-06-30",0.9575,0.9617,0.9472,0.9493,597923.0],["1980-07-01",0.9493,0.9493,0.941,0.9472,338904.0],["1980-07-02",0.9472,0.9472,0.9431,0.9452,154927.0],["1980-07-03",0.9452,0.9452,0.9328,0.939,975559.0],["1980-07-07",0.939,0.9431,0.9328,0.9369,1328987.0],["1980-07-08",0.9328,0.9328,0.9287,0.9328,370374.0],["1980-07-09",0.9328,0.939,0.9287,0.939,217867.0],["1980-07-10",0.9369,0.9369,0.9266,0.9266,680229.0],["1980-07-11",0.9266,0.9369,0.9225,0.9369,694753.0],["1980-07-14",0.9452,0.9575,0.9452,0.9555,370374.0],["1980-07-15",0.9555,0.9658,0.9555,0.9617,1711465.0],["1980-07-16",0.9617,0.972,0.9575,0.9596,404264.0],["1980-07-17",0.9596,0.9679,0.9555,0.9637,341325.0],["1980-07-18",0.9699,0.9761,0.9699,0.9761,179135.0],["1980-07-21",0.9761,0.9823,0.9658,0.9658,205763.0],["1980-07-22",0.9699,0.9885,0.9699,0.972,578557.0],["1980-07-23",0.9741,0.9864,0.9741,0.9802,220288.0],["1980-07-24",0.9802,0.9823,0.9741,0.9741,617289.0],["1980-07-25",0.9741,0.9782,0.9741,0.9761,597923.0],["1980-07-28",0.9761,0.9802,0.9741,0.9802,104092.0],["1980-07-29",0.9802,1.0071,0.9761,1.005,418788.0],["1980-07-30",1.005,1.0174,1.0029,1.0091,351008.0],["1980-07-31",1.0091,1.0153,1.0071,1.0153,576137.0],["1980-08-01",1.0153,1.0153,1.0112,1.0133,455099.0],["1980-08-04",1.0133,1.0195,1.0133,1.0195,706857.0],["1980-08-05",1.0195,1.0215,1.0153,1.0174,1401610.0],["1980-08-06",1.0174,1.0195,1.0133,1.0153,1285414.0],["1980-08-07",1.0195,1.0339,1.0195,1.0318,1476653.0],["1980-08-08",1.0525,1.069,1.0525,1.0545,1031236.0],["1980-08-11",1.0401,1.0401,1.0298,1.0318,982821.0],["1980-08-12",1.0318,1.0339,1.0236,1.0236,324379.0],["1980-08-13",1.0236,1.0298,1.0215,1.0277,355849.0],["1980-08-14",1.0277,1.0277,1.0236,1.0277,583399.0],["1980-08-15",1.0277,1.0277,1.0236,1.0236,610027.0],["1980-08-18",1.0236,1.0277,1.0153,1.0153,728643.0],["1980-08-19",1.0071,1.0071,0.9968,1.005,636655.0],["1980-08-20",0.9968,0.9968,0.9906,0.9947,278385.0],["1980-08-21",1.0029,1.0215,1.0029,1.0215,898095.0],["1980-08-22",1.0215,1.0277,1.0215,1.0236,447837.0],["1980-08-25",1.0215,1.0215,1.005,1.0091,534984.0],["1980-08-26",1.0091,1.0153,1.005,1.005,624551.0],["1980-08-27",1.005,1.005,1.0009,1.0029,450258.0],["1980-08-28",1.0029,1.005,0.9988,0.9988,641497.0],["1980-08-29",0.9988,1.005,0.9988,1.005,242074.0],["1980-09-02",1.005,1.0153,1.005,1.0133,150086.0],["1980-09-03",1.0112,1.0112,1.005,1.005,348587.0],["1980-09-04",1.005,1.0112,1.0009,1.0009,605185.0],["1980-09-05",0.9968,0.9968,0.9823,0.9864,1060285.0],["1980-09-08",0.9823,0.9823,0.9637,0.9637,128299.0],["1980-09-09",0.9617,0.9617,0.9369,0.9617,922303.0],["1980-09-10",0.9617,0.9699,0.9575,0.9658,363111.0],["1980-09-11",0.9658,0.9699,0.9555,0.9555,137982.0],["1980-09-12",0.9555,0.9699,0.9534,0.9679,1384664.0],["1980-09-15",0.9679,0.9741,0.9658,0.9741,1019132.0],["1980-09-16",0.9782,1.0215,0.9782,1.0153,2406218.0],["1980-09-17",1.0153,1.0277,1.0112,1.0215,859363.0],["1980-09-18",1.0215,1.0566,1.0215,1.0566,1074809.0],["1980-09-19",1.0566,1.0979,1.0566,1.0958,639076.0],["1980-09-22",1.102,1.1226,1.102,1.1226,1730831.0],["1980-09-23",1.1247,1.1557,1.1247,1.1433,2563566.0],["1980-09-24",1.133,1.133,1.1103,1.1144,1549275.0],["1980-09-25",1.1144,1.1206,1.0772,1.0772,292910.0],["1980-09-26",1.0649,1.0649,1.0504,1.0587,450258.0],["1980-09-29",1.0504,1.0504,1.0153,1.0174,363111.0],["1980-09-30",1.0174,1.036,1.0133,1.0298,1166798.0],["1980-10-01",1.0298,1.0463,1.0236,1.0442,946510.0],["1980-10-02",1.0463,1.0772,1.0463,1.0752,593082.0],["1980-10-03",1.0731,1.0731,1.0628,1.0649,1285414.0],["1980-10-06",1.0649,1.0937,1.0649,1.0937,1469390.0],["1980-10-07",1.102,1.1185,1.102,1.1061,1733251.0],["1980-10-08",1.1103,1.133,1.1103,1.1268,735906.0],["1980-10-09",1.1268,1.135,1.1061,1.1103,353428.0],["1980-10-10",1.1103,1.1144,1.1061,1.1103,229970.0],["1980-10-13",1.1103,1.1144,1.1041,1.1144,104092.0],["1980-10-14",1.1144,1.1247,1.1123,1.1185,288068.0],["1980-10-15",1.1185,1.133,1.1185,1.1247,365532.0],["1980-10-16",1.1247,1.1288,1.1206,1.1206,317117.0],["1980-10-17",1.1206,1.1247,1.1144,1.1144,367953.0],["1980-10-20",1.1144,1.1433,1.1144,1.1412,377636.0],["1980-10-21",1.1557,1.2299,1.1557,1.2011,2546621.0],["1980-10-22",1.2011,1.2588,1.199,1.2444,1268469.0],["1980-10-23",1.2382,1.2382,1.2196,1.2196,854522.0],["1980-10-24",1.2176,1.2176,1.2011,1.2072,382477.0],["1980-10-27",1.2072,1.2072,1.1845,1.1866,288068.0],["1980-10-28",1.1722,1.1722,1.1391,1.1557,2016478.0],["1980-10-29",1.1557,1.166,1.1515,1.1515,1062706.0],["1980-10-30",1.1515,1.1515,1.1268,1.1268,435734.0],["1980-10-31",1.1268,1.1557,1.1268,1.1474,907778.0],["1980-11-03",1.1598,1.1742,1.1598,1.168,653600.0],["1980-11-05",1.1845,1.2134,1.1845,1.1845,1358036.0],["1980-11-06",1.1845,1.1845,1.1598,1.1598,668125.0],["1980-11-07",1.1474,1.1474,1.135,1.1474,1994691.0],["1980-11-10",1.1474,1.168,1.1453,1.168,2875841.0],["1980-11-11",1.1763,1.1969,1.1763,1.1969,1055444.0],["1980-11-12",1.1969,1.2382,1.1907,1.2382,418788.0],["1980-11-13",1.2382,1.2588,1.2361,1.2547,2212558.0],["1980-11-14",1.2547,1.2712,1.2465,1.265,2759646.0],["1980-11-17",1.265,1.2795,1.2465,1.2795,946510.0],["1980-11-18",1.2939,1.3208,1.2939,1.3125,1575903.0],["1980-11-19",1.3125,1.3208,1.3042,1.3042,3531863.0],["1980-11-20",1.3042,1.3042,1.2981,1.3042,271123.0],["1980-11-21",1.3001,1.3001,1.2857,1.2857,406685.0],["1980-11-24",1.2774,1.2774,1.2465,1.265,680229.0],["1980-11-25",1.2754,1.2939,1.2754,1.2857,459941.0],["1980-11-26",1.2857,1.3001,1.2795,1.2857,377636.0],["1980-11-28",1.2857,1.2919,1.2774,1.2857,307434.0],["1980-12-01",1.2857,1.2898,1.2795,1.2815,488990.0],["1980-12-02",1.2795,1.2795,1.2692,1.2754,530142.0],["1980-12-03",1.2815,1.2919,1.2815,1.2919,225129.0],["1980-12-04",1.2919,1.3042,1.2877,1.3022,246916.0],["1980-12-05",1.2877,1.2877,1.2774,1.2836,612448.0],["1980-12-08",1.2795,1.2795,1.2506,1.2568,467203.0],["1980-12-09",1.2568,1.2588,1.2568,1.2588,406685.0],["1980-12-10",1.2588,1.2609,1.2547,1.2568,1115962.0],["1980-12-11",1.2465,1.2465,1.2361,1.2403,1512964.0],["1980-12-12",1.2403,1.2465,1.2403,1.2465,527722.0],["1980-12-15",1.2547,1.263,1.2547,1.2609,217867.0],["1980-12-16",1.263,1.2836,1.263,1.2795,278385.0],["1980-12-17",1.2795,1.2795,1.2299,1.2506,5410358.0],["1980-12-18",1.2527,1.2712,1.2527,1.2527,275965.0],["1980-12-19",1.2527,1.2547,1.2341,1.2403,614868.0],["1980-12-22",1.2238,1.2238,1.1907,1.2093,1186164.0],["1980-12-23",1.2093,1.232,1.2072,1.23,479307.0],["1980-12-24",1.2299,1.2382,1.2279,1.2382,273544.0],["1980-12-26",1.2403,1.2506,1.2403,1.2403,60519.0],["1980-12-29",1.2403,1.2444,1.2382,1.2382,60519.0],["1980-12-30",1.2382,1.2403,1.232,1.2361,174293.0],["1980-12-31",1.2361,1.2423,1.2341,1.2361,208184.0],["1981-01-02",1.2361,1.2361,1.2279,1.2361,183976.0],["1981-01-05",1.2361,1.2815,1.2341,1.2712,1130487.0],["1981-01-06",1.2712,1.2939,1.265,1.265,242074.0],["1981-01-07",1.265,1.2712,1.2423,1.2712,1655788.0],["1981-01-08",1.2712,1.2712,1.2423,1.2465,924723.0],["1981-01-09",1.2465,1.2465,1.2176,1.2465,6322978.0],["1981-01-12",1.2423,1.2423,1.2072,1.2093,1019132.0],["1981-01-13",1.2093,1.2093,1.168,1.1887,455099.0],["1981-01-14",1.1887,1.1949,1.1784,1.1907,1251524.0],["1981-01-15",1.1907,1.1907,1.1804,1.1804,159769.0],["1981-01-16",1.1804,1.1969,1.1804,1.1845,367953.0],["1981-01-19",1.1907,1.2072,1.1907,1.2052,610027.0],["1981-01-20",1.2052,1.2072,1.199,1.199,188818.0],["1981-01-21",1.1949,1.1949,1.1845,1.1845,588240.0],["1981-01-22",1.1825,1.1825,1.1639,1.168,99250.0],["1981-01-23",1.168,1.168,1.1577,1.1618,133141.0],["1981-01-26",1.1557,1.1557,1.1474,1.1474,479307.0],["1981-01-27",1.1495,1.1577,1.1495,1.1557,743168.0],["1981-01-28",1.1557,1.1598,1.1391,1.1391,1256365.0],["1981-01-29",1.1391,1.1557,1.1391,1.1536,614868.0],["1981-01-30",1.1536,1.1598,1.1474,1.1474,927144.0],["1981-02-02",1.1433,1.1433,1.1247,1.1268,1169218.0],["1981-02-03",1.1268,1.1433,1.1226,1.1412,1314463.0],["1981-02-04",1.1412,1.1474,1.135,1.1474,629393.0],["1981-02-05",1.1453,1.1453,1.135,1.1391,854522.0],["1981-02-06",1.1391,1.1515,1.1247,1.1515,423630.0],["1981-02-09",1.1557,1.1742,1.1557,1.1598,760113.0],["1981-02-10",1.1598,1.1639,1.1557,1.1598,808528.0],["1981-02-11",1.1618,1.1722,1.1618,1.1722,121037.0],["1981-02-12",1.1763,1.1825,1.1763,1.1763,113775.0],["1981-02-13",1.1763,1.1784,1.1701,1.1722,329221.0],["1981-02-17",1.1763,1.1866,1.1763,1.1845,815790.0],["1981-02-18",1.1866,1.2031,1.1866,1.1928,2306967.0],["1981-02-19",1.1928,1.2031,1.1763,1.1763,360691.0],["1981-02-20",1.1763,1.1845,1.1763,1.1845,232391.0],["1981-02-23",1.1825,1.1825,1.1804,1.1804,290489.0],["1981-02-24",1.1804,1.1845,1.1804,1.1845,94409.0],["1981-02-25",1.1866,1.1928,1.1866,1.1928,1074809.0],["1981-02-26",1.1907,1.1907,1.1722,1.1866,1355616.0],["1981-02-27",1.1866,1.1969,1.1866,1.1907,820632.0],["1981-03-02",1.1907,1.1949,1.1784,1.1825,878729.0],["1981-03-03",1.1825,1.1845,1.1577,1.1577,363111.0],["1981-03-04",1.1577,1.1742,1.1474,1.1701,3773937.0],["1981-03-05",1.1722,1.1887,1.1722,1.1825,2009216.0],["1981-03-06",1.1866,1.2031,1.1866,1.199,2285180.0],["1981-03-09",1.199,1.199,1.1887,1.1887,1970484.0],["1981-03-10",1.1907,1.2031,1.1907,1.2031,401843.0],["1981-03-11",1.2031,1.2072,1.1887,1.2052,1411293.0],["1981-03-12",1.2072,1.2196,1.2072,1.2093,220288.0],["1981-03-13",1.2093,1.2217,1.2052,1.2072,191239.0],["1981-03-16",1.2052,1.2052,1.2011,1.2052,413947.0],["1981-03-17",1.2052,1.2052,1.1887,1.199,1082072.0],["1981-03-18",1.199,1.2093,1.1969,1.2052,1019132.0],["1981-03-19",1.2052,1.2093,1.2011,1.2031,307434.0],["1981-03-20",1.2031,1.2052,1.1969,1.2052,283227.0],["1981-03-23",1.2072,1.2155,1.2072,1.2134,656021.0],["1981-03-24",1.2134,1.2217,1.2093,1.2134,750430.0],["1981-03-25",1.2134,1.2176,1.2072,1.2176,171873.0],["1981-03-26",1.2176,1.2196,1.2114,1.2134,854522.0],["1981-03-27",1.2134,1.2217,1.2134,1.2176,823052.0],["1981-03-30",1.2176,1.2299,1.2134,1.2238,864205.0],["1981-03-31",1.2238,1.2258,1.2155,1.2155,319538.0],["1981-04-01",1.2155,1.2217,1.2155,1.2217,200922.0],["1981-04-02",1.2217,1.2341,1.2217,1.23,917461.0],["1981-04-03",1.2382,1.2588,1.2382,1.2527,1069968.0],["1981-04-06",1.2527,1.2568,1.2465,1.2506,614868.0],["1981-04-07",1.2506,1.2733,1.2465,1.2712,888412.0],["1981-04-08",1.2712,1.2795,1.2671,1.2774,290489.0],["1981-04-09",1.2774,1.2836,1.2733,1.2774,326800.0],["1981-04-10",1.2795,1.3001,1.2795,1.3001,508356.0],["1981-04-13",1.3001,1.3146,1.2919,1.296,326800.0],["1981-04-14",1.2919,1.2919,1.2877,1.2919,363111.0],["1981-04-15",1.2919,1.3042,1.2898,1.3022,796424.0],["1981-04-16",1.3022,1.3146,1.3001,1.3104,348587.0],["1981-04-20",1.3104,1.3146,1.3001,1.3104,970718.0],["1981-04-21",1.3104,1.3125,1.2981,1.2981,266282.0],["1981-04-22",1.2981,1.3022,1.2919,1.3022,237233.0],["1981-04-23",1.3022,1.3104,1.2919,1.3042,488990.0],["1981-04-24",1.3042,1.3208,1.3022,1.3166,278385.0],["1981-04-27",1.3166,1.3166,1.3104,1.3166,321959.0],["1981-04-28",1.3166,1.3208,1.3146,1.3146,433313.0],["1981-04-29",1.3146,1.3166,1.2919,1.2919,1067547.0],["1981-04-30",1.2919,1.2919,1.2754,1.2754,963455.0],["1981-05-01",1.2754,1.2754,1.2671,1.2712,162190.0],["1981-05-04",1.2671,1.2671,1.2506,1.2506,421209.0],["1981-05-05",1.2444,1.2444,1.2382,1.2382,607606.0],["1981-05-06",1.2382,1.2423,1.2052,1.2052,859363.0],["1981-05-07",1.2052,1.2052,1.1784,1.1887,714119.0],["1981-05-08",1.1887,1.1969,1.1887,1.1887,137982.0],["1981-05-11",1.1804,1.1804,1.166,1.166,256599.0],["1981-05-12",1.168,1.1763,1.168,1.1763,309855.0],["1981-05-13",1.1763,1.2052,1.1742,1.2052,341325.0],["1981-05-14",1.2052,1.2093,1.1949,1.2093,237233.0],["1981-05-15",1.2093,1.2093,1.199,1.2052,242074.0],["1981-05-18",1.2072,1.2382,1.2072,1.2238,234812.0],["1981-05-19",1.2176,1.2176,1.2052,1.2052,365532.0],["1981-05-20",1.2134,1.2217,1.2134,1.2217,203342.0],["1981-05-21",1.2217,1.2382,1.2155,1.2217,1968063.0],["1981-05-22",1.2217,1.2217,1.2155,1.2155,188818.0],["1981-05-26",1.2155,1.2155,1.2031,1.2072,447837.0],["1981-05-27",1.2072,1.2176,1.2072,1.2155,1500860.0],["1981-05-28",1.2176,1.2299,1.2176,1.2176,597923.0],["1981-05-29",1.2176,1.2238,1.2176,1.2217,101671.0],["1981-06-01",1.2217,1.2423,1.2217,1.2361,254178.0],["1981-06-02",1.2361,1.2465,1.2176,1.2176,939248.0],["1981-06-03",1.2176,1.2238,1.2134,1.2176,336483.0],["1981-06-04",1.2176,1.2196,1.2134,1.2134,162190.0],["1981-06-05",1.2134,1.2176,1.2134,1.2134,307434.0],["1981-06-08",1.2134,1.2196,1.2134,1.2155,421209.0],["1981-06-09",1.2155,1.2176,1.2052,1.2114,280806.0],["1981-06-10",1.2114,1.2176,1.2052,1.2072,2958147.0],["1981-06-11",1.2072,1.2072,1.199,1.2052,343745.0],["1981-06-12",1.2052,1.2093,1.1763,1.1763,934406.0],["1981-06-15",1.1763,1.1928,1.1763,1.1845,648759.0],["1981-06-16",1.1845,1.1845,1.166,1.168,1839764.0],["1981-06-17",1.168,1.1763,1.1639,1.1639,651180.0],["1981-06-18",1.1639,1.168,1.1598,1.1598,641497.0],["1981-06-19",1.1598,1.1598,1.1309,1.1309,1863971.0],["1981-06-22",1.1309,1.135,1.1041,1.1041,772217.0],["1981-06-23",1.1041,1.1226,1.0979,1.1185,1021553.0],["1981-06-24",1.1185,1.1268,1.1185,1.1226,537405.0],["1981-06-25",1.1226,1.1226,1.1164,1.1206,130720.0],["1981-06-26",1.1206,1.1288,1.1185,1.1226,116196.0],["1981-06-29",1.1226,1.1309,1.1206,1.1268,312276.0],["1981-06-30",1.1268,1.1268,1.1103,1.1164,290489.0],["1981-07-01",1.1144,1.1144,1.1041,1.1041,283227.0],["1981-07-02",1.1041,1.1041,1.0649,1.0649,377636.0],["1981-07-06",1.0607,1.0607,1.0318,1.0339,1963222.0],["1981-07-07",1.0339,1.038,1.0236,1.038,648759.0],["1981-07-08",1.038,1.0401,1.0236,1.0339,200922.0],["1981-07-09",1.0339,1.0401,1.0236,1.0401,423630.0],["1981-07-10",1.038,1.038,1.0236,1.0298,462362.0],["1981-07-13",1.0318,1.0525,1.0318,1.0401,297751.0],["1981-07-14",1.0401,1.0401,1.0401,1.0401,433313.0],["1981-07-15",1.0401,1.0422,1.0339,1.038,227550.0],["1981-07-16",1.038,1.038,1.0071,1.0071,515618.0],["1981-07-17",1.0071,1.0112,0.9968,0.9968,614868.0],["1981-07-20",0.9968,1.0029,0.9947,0.9947,733485.0],["1981-07-21",0.9947,0.9988,0.9658,0.9679,4253244.0],["1981-07-22",0.9679,0.9699,0.9493,0.9534,699594.0],["1981-07-23",0.9534,0.9823,0.9493,0.9782,866626.0],["1981-07-24",0.9782,0.9823,0.9741,0.9782,196080.0],["1981-07-27",0.9782,0.9864,0.9782,0.9864,123458.0],["1981-07-28",0.9864,0.9906,0.9823,0.9864,525301.0],["1981-07-29",0.9864,0.9906,0.9782,0.9823,104092.0],["1981-07-30",0.9823,0.9844,0.9782,0.9844,452679.0],["1981-07-31",0.9844,0.9906,0.9823,0.9906,624551.0],["1981-08-03",0.9906,0.9906,0.9864,0.9906,164610.0],["1981-08-04",0.9906,0.9906,0.9802,0.9802,321959.0],["1981-08-05",0.9802,0.9885,0.9782,0.9864,481728.0],["1981-08-06",0.9864,0.9926,0.9802,0.9885,820632.0],["1981-08-07",0.9885,0.9926,0.9864,0.9926,123458.0],["1981-08-10",0.9926,0.9947,0.9823,0.9947,464782.0],["1981-08-11",0.9947,0.9968,0.9906,0.9968,227550.0],["1981-08-12",0.9968,1.0112,0.9906,0.9906,568874.0],["1981-08-13",0.9906,1.0029,0.9885,1.0029,1157115.0],["1981-08-14",1.0029,1.0153,0.9968,0.9968,2844372.0],["1981-08-17",0.9968,0.9968,0.9926,0.9947,121037.0],["1981-08-18",0.9947,1.0029,0.9864,0.9947,295331.0],["1981-08-19",0.9947,1.0112,0.9906,1.0071,564033.0],["1981-08-20",1.0091,1.0195,1.0091,1.0174,288068.0],["1981-08-21",1.0174,1.0236,1.0091,1.0112,363111.0],["1981-08-24",1.0112,1.0153,0.9864,0.9926,1372561.0],["1981-08-25",0.9823,0.9823,0.9658,0.972,709277.0],["1981-08-26",0.9741,0.9823,0.9741,0.9782,544667.0],["1981-08-27",0.9782,0.9782,0.9699,0.9699,397002.0],["1981-08-28",0.9699,0.9844,0.9699,0.9823,551929.0],["1981-08-31",0.9864,0.9947,0.9864,0.9947,125879.0],["1981-09-01",0.9947,1.0071,0.9947,1.0029,242074.0],["1981-09-02",1.0071,1.0318,1.0071,1.0236,963455.0],["1981-09-03",1.0236,1.0236,0.9947,0.9968,922303.0],["1981-09-04",0.9968,0.9968,0.9782,0.9823,380056.0],["1981-09-08",0.9823,0.9906,0.9699,0.9741,946510.0],["1981-09-09",0.9741,0.9802,0.9658,0.9802,300172.0],["1981-09-10",0.9802,0.9947,0.972,0.9906,1914807.0],["1981-09-11",0.9968,1.0029,0.9968,1.0009,300172.0],["1981-09-14",1.0009,1.0133,0.9968,1.0009,522880.0],["1981-09-15",1.0009,1.005,0.9864,0.9864,917461.0],["1981-09-16",0.9802,0.9802,0.972,0.972,278385.0],["1981-09-17",0.972,0.9802,0.9658,0.9658,389739.0],["1981-09-18",0.9617,0.9617,0.9493,0.9575,849680.0],["1981-09-21",0.9575,0.9699,0.9575,0.9699,2302126.0],["1981-09-22",0.9699,0.9761,0.9679,0.9679,585820.0],["1981-09-23",0.9679,0.9699,0.9637,0.9637,2159302.0],["1981-09-24",0.9637,0.9679,0.9637,0.9658,767375.0],["1981-09-25",0.9658,0.9679,0.9452,0.9679,699594.0],["1981-09-28",0.9679,0.9823,0.9617,0.9782,709277.0],["1981-09-29",0.9782,0.9906,0.9761,0.9823,624551.0],["1981-09-30",0.9823,0.9823,0.9575,0.9658,416368.0],["1981-10-01",0.9637,0.9637,0.9493,0.9534,1452445.0],["1981-10-02",0.9534,0.9534,0.941,0.941,1198267.0],["1981-10-05",0.941,0.9452,0.9245,0.9245,537405.0],["1981-10-06",0.9225,0.9225,0.908,0.908,866626.0],["1981-10-07",0.908,0.9204,0.8998,0.9163,948931.0],["1981-10-08",0.9204,0.9555,0.9204,0.9514,740747.0],["1981-10-09",0.9555,0.9823,0.9555,0.9596,355849.0],["1981-10-12",0.9596,0.9823,0.9596,0.9782,273544.0],["1981-10-13",0.9782,0.9802,0.9679,0.9679,682649.0],["1981-10-14",0.9679,0.9761,0.9679,0.972,222708.0],["1981-10-15",0.972,0.9741,0.9658,0.9741,1169218.0],["1981-10-16",0.9741,0.9844,0.9741,0.9741,462362.0],["1981-10-19",0.9741,0.9802,0.972,0.9802,307434.0],["1981-10-20",0.9802,0.9844,0.9658,0.9658,1621897.0],["1981-10-21",0.9658,0.9658,0.9514,0.9555,249336.0],["1981-10-22",0.9555,0.9575,0.9514,0.9555,275965.0],["1981-10-23",0.9575,0.9637,0.9575,0.9575,358270.0],["1981-10-26",0.9575,0.9699,0.9575,0.9699,104092.0],["1981-10-27",0.9699,0.9699,0.9555,0.9555,457520.0],["1981-10-28",0.9575,0.9782,0.9575,0.9741,409105.0],["1981-10-29",0.9741,0.9782,0.9699,0.972,735906.0],["1981-10-30",0.9741,0.9864,0.9741,0.9844,271123.0],["1981-11-02",0.9844,0.9906,0.9782,0.9864,411526.0],["1981-11-03",0.9864,0.9864,0.9761,0.9823,210605.0],["1981-11-04",0.9782,0.9782,0.9741,0.9741,864205.0],["1981-11-05",0.9699,0.9699,0.9596,0.9658,735906.0],["1981-11-06",0.9596,0.9596,0.9514,0.9596,140403.0],["1981-11-09",0.9575,0.9575,0.941,0.9452,934406.0],["1981-11-10",0.9431,0.9431,0.9163,0.9183,334062.0],["1981-11-11",0.9183,0.9287,0.9163,0.9245,556771.0],["1981-11-12",0.9287,0.9575,0.9287,0.9431,876309.0],["1981-11-13",0.9431,0.9452,0.9287,0.9287,1094175.0],["1981-11-16",0.9245,0.9245,0.9204,0.9225,215446.0],["1981-11-17",0.9225,0.9245,0.9183,0.9204,338904.0],["1981-11-18",0.9204,0.9204,0.8998,0.8998,1161956.0],["1981-11-19",0.8998,0.906,0.8998,0.9039,225129.0],["1981-11-20",0.9039,0.908,0.8915,0.8915,491411.0],["1981-11-23",0.8915,0.8956,0.8709,0.875,796424.0],["1981-11-24",0.8771,0.8956,0.8771,0.8915,6995944.0],["1981-11-25",0.8915,0.9142,0.8894,0.9142,1178901.0],["1981-11-27",0.9183,0.939,0.9183,0.939,89567.0],["1981-11-30",0.941,0.9761,0.941,0.9761,508356.0],["1981-12-01",0.9761,0.9844,0.9741,0.9802,452679.0],["1981-12-02",0.9802,0.9844,0.9658,0.9679,365532.0],["1981-12-03",0.9679,0.9782,0.9493,0.9761,297751.0],["1981-12-04",0.9761,0.9761,0.9699,0.972,496252.0],["1981-12-07",0.972,0.9782,0.9679,0.972,188818.0],["1981-12-08",0.972,0.972,0.9596,0.9679,1934173.0],["1981-12-09",0.9679,0.972,0.9658,0.9679,375215.0],["1981-12-10",0.9679,0.9802,0.9679,0.9802,469624.0],["1981-12-11",0.9782,0.9782,0.9761,0.9761,544667.0],["1981-12-14",0.9741,0.9741,0.9617,0.9617,186397.0],["1981-12-15",0.9658,0.9761,0.9658,0.9741,363111.0],["1981-12-16",0.9741,0.9802,0.9658,0.9658,474465.0],["1981-12-17",0.9658,0.972,0.9617,0.9617,188818.0],["1981-12-18",0.9699,0.9906,0.9699,0.9906,900516.0],["1981-12-21",0.9906,0.9947,0.9844,0.9885,421209.0],["1981-12-22",0.9885,0.9906,0.9782,0.9802,244495.0],["1981-12-23",0.9802,0.9844,0.9617,0.9617,343745.0],["1981-12-24",0.9575,0.9575,0.941,0.9534,183976.0],["1981-12-28",0.9534,0.9575,0.9472,0.9514,123458.0],["1981-12-29",0.9493,0.9493,0.941,0.941,302593.0],["1981-12-30",0.941,0.9493,0.9369,0.941,164610.0],["1981-12-31",0.939,0.939,0.9307,0.9328,491411.0],["1982-01-04",0.9328,0.9514,0.9328,0.9514,222708.0],["1982-01-05",0.9514,0.9617,0.9514,0.9534,338904.0],["1982-01-06",0.9534,0.9555,0.9472,0.9472,341325.0],["1982-01-07",0.9452,0.9452,0.9287,0.9328,881150.0],["1982-01-08",0.9328,0.941,0.9328,0.9328,406685.0],["1982-01-11",0.9328,0.9369,0.9245,0.9245,1786508.0],["1982-01-12",0.9245,0.9307,0.9163,0.9204,629393.0],["1982-01-13",0.9204,0.9204,0.8998,0.8998,292910.0],["1982-01-14",0.8977,0.8977,0.8915,0.8977,191239.0],["1982-01-15",0.8977,0.9101,0.8915,0.9039,472045.0],["1982-01-18",0.8998,0.8998,0.8791,0.8936,220288.0],["1982-01-19",0.8936,0.8956,0.8791,0.8791,118616.0],["1982-01-20",0.8791,0.8833,0.8647,0.8667,1665470.0],["1982-01-21",0.8667,0.8667,0.8585,0.8606,520460.0],["1982-01-22",0.8606,0.8606,0.8502,0.8502,309855.0],["1982-01-25",0.8461,0.8461,0.8379,0.8461,755272.0],["1982-01-26",0.842,0.842,0.8317,0.8337,856943.0],["1982-01-27",0.8337,0.8337,0.8255,0.8255,578557.0],["1982-01-28",0.8255,0.842,0.8213,0.842,3134861.0],["1982-01-29",0.8502,0.8915,0.8502,0.8874,2069734.0],["1982-02-01",0.8874,0.9307,0.8709,0.9204,1266048.0],["1982-02-02",0.9204,0.9204,0.8915,0.8915,302593.0],["1982-02-03",0.8915,0.9121,0.8874,0.8874,428471.0],["1982-02-04",0.8874,0.8874,0.875,0.8771,375215.0],["1982-02-05",0.8771,0.8853,0.8585,0.8853,401843.0],["1982-02-08",0.8853,0.8998,0.8771,0.8936,191239.0],["1982-02-09",0.8833,0.8833,0.8729,0.8729,929565.0],["1982-02-10",0.8729,0.8833,0.8688,0.8812,1159535.0],["1982-02-11",0.8812,0.8833,0.875,0.8812,87147.0],["1982-02-12",0.8812,0.8812,0.8771,0.8771,58098.0],["1982-02-16",0.8771,0.8812,0.8688,0.875,636655.0],["1982-02-17",0.875,0.8791,0.8729,0.8729,50836.0],["1982-02-18",0.8729,0.8791,0.8709,0.8729,2953305.0],["1982-02-19",0.8729,0.8729,0.8626,0.8667,331642.0],["1982-02-22",0.8667,0.875,0.8626,0.8626,171873.0],["1982-02-23",0.8585,0.8585,0.8502,0.8523,79884.0],["1982-02-24",0.8523,0.8544,0.842,0.8461,309855.0],["1982-02-25",0.8461,0.8502,0.842,0.844,147665.0],["1982-02-26",0.844,0.8461,0.8379,0.8399,268702.0],["1982-03-01",0.8399,0.8399,0.8172,0.8213,302593.0],["1982-03-02",0.8213,0.8379,0.8172,0.8296,513197.0],["1982-03-03",0.8255,0.8255,0.8172,0.8213,856943.0],["1982-03-04",0.8213,0.8213,0.8048,0.8048,157348.0],["1982-03-05",0.8048,0.8069,0.7883,0.7925,447837.0],["1982-03-08",0.7925,0.7925,0.7594,0.7594,167031.0],["1982-03-09",0.7594,0.7677,0.7367,0.7677,1338670.0],["1982-03-10",0.7677,0.7759,0.7636,0.7677,2476419.0],["1982-03-11",0.7677,0.7759,0.7677,0.7698,580978.0],["1982-03-12",0.7698,0.7718,0.7512,0.7594,375215.0],["1982-03-15",0.7594,0.7677,0.7553,0.7615,82305.0],["1982-03-16",0.7677,0.7904,0.7677,0.7677,292910.0],["1982-03-17",0.7656,0.7656,0.7388,0.7388,568874.0],["1982-03-18",0.7388,0.7677,0.7388,0.7615,878729.0],["1982-03-19",0.7615,0.7677,0.7532,0.7636,663283.0],["1982-03-22",0.7656,0.809,0.7656,0.7966,1762300.0],["1982-03-23",0.7966,0.8007,0.7883,0.7966,646338.0],["1982-03-24",0.7966,0.7966,0.7842,0.7883,367953.0],["1982-03-25",0.7883,0.7945,0.7698,0.7739,1014291.0],["1982-03-26",0.7739,0.7739,0.7656,0.7656,401843.0],["1982-03-29",0.7615,0.7615,0.7553,0.7553,384898.0],["1982-03-30",0.7553,0.7574,0.7553,0.7553,278385.0],["1982-03-31",0.7553,0.7594,0.7553,0.7553,401843.0],["1982-04-01",0.7553,0.7594,0.7532,0.7594,2382010.0],["1982-04-02",0.7594,0.7718,0.7594,0.7677,912620.0],["1982-04-05",0.7677,0.778,0.7656,0.7759,1522647.0],["1982-04-06",0.7759,0.7759,0.7636,0.7636,307434.0],["1982-04-07",0.7636,0.7759,0.7636,0.7759,757692.0],["1982-04-08",0.7759,0.7801,0.7718,0.7759,871467.0],["1982-04-12",0.7759,0.778,0.7677,0.7677,544667.0],["1982-04-13",0.7697,0.778,0.7697,0.7759,210605.0],["1982-04-14",0.7759,0.7759,0.7677,0.7739,1433079.0],["1982-04-15",0.7718,0.7718,0.7636,0.7636,467203.0],["1982-04-16",0.7636,0.7759,0.7594,0.7759,4018432.0],["1982-04-19",0.7759,0.7759,0.7698,0.7739,539825.0],["1982-04-20",0.7739,0.7739,0.7615,0.7636,602765.0],["1982-04-21",0.7636,0.7677,0.7594,0.7656,527722.0],["1982-04-22",0.7656,0.7677,0.747,0.7615,6073642.0],["1982-04-23",0.7677,0.7842,0.7677,0.7821,2442529.0],["1982-04-26",0.7842,0.8131,0.7842,0.8131,1074809.0],["1982-04-27",0.809,0.809,0.8007,0.8048,699594.0],["1982-04-28",0.8048,0.809,0.7966,0.8007,380056.0],["1982-04-29",0.8007,0.8213,0.7966,0.809,488990.0],["1982-04-30",0.809,0.8131,0.8048,0.809,459941.0],["1982-05-03",0.811,0.8255,0.811,0.8255,498673.0],["1982-05-04",0.8255,0.8337,0.8152,0.8255,191239.0],["1982-05-05",0.8296,0.8337,0.8296,0.8337,510777.0],["1982-05-06",0.8379,0.8502,0.8379,0.8502,578557.0],["1982-05-07",0.8502,0.8502,0.8379,0.842,367953.0],["1982-05-10",0.8337,0.8337,0.8193,0.8193,794003.0],["1982-05-11",0.8193,0.8255,0.8172,0.8213,392160.0],["1982-05-12",0.8213,0.8255,0.8193,0.8255,203342.0],["1982-05-13",0.8255,0.8255,0.8193,0.8193,636655.0],["1982-05-14",0.8193,0.8255,0.8193,0.8255,285648.0],["1982-05-17",0.8234,0.8234,0.809,0.811,614868.0],["1982-05-18",0.809,0.809,0.7966,0.7966,198501.0],["1982-05-19",0.7945,0.7945,0.7718,0.7718,288068.0],["1982-05-20",0.7718,0.7801,0.7677,0.7718,2413480.0],["1982-05-21",0.7718,0.7718,0.7698,0.7698,256599.0],["1982-05-24",0.7698,0.7739,0.7677,0.7698,259019.0],["1982-05-25",0.7698,0.7718,0.7594,0.7594,1084492.0],["1982-05-26",0.7594,0.7594,0.7429,0.7532,624551.0],["1982-05-27",0.7532,0.7574,0.7429,0.7491,244495.0],["1982-05-28",0.7491,0.7594,0.7388,0.7429,1108700.0],["1982-06-01",0.7429,0.7429,0.7347,0.7347,397002.0],["1982-06-02",0.7347,0.7388,0.7264,0.7305,1118383.0],["1982-06-03",0.7367,0.7512,0.7367,0.7409,791583.0],["1982-06-04",0.7409,0.747,0.7264,0.7347,1471811.0],["1982-06-07",0.7305,0.7305,0.7264,0.7285,716540.0],["1982-06-08",0.7285,0.7326,0.7182,0.7264,1009449.0],["1982-06-09",0.7264,0.7285,0.6996,0.7058,1643684.0],["1982-06-10",0.7058,0.7223,0.7016,0.7223,670546.0],["1982-06-11",0.7223,0.7388,0.7223,0.7243,694753.0],["1982-06-14",0.7243,0.7264,0.7202,0.7223,646338.0],["1982-06-15",0.7223,0.7223,0.7099,0.7099,135562.0],["1982-06-16",0.7099,0.7099,0.6934,0.7016,665704.0],["1982-06-17",0.7016,0.7016,0.6686,0.6686,1045761.0],["1982-06-18",0.6645,0.6645,0.6521,0.6562,2282760.0],["1982-06-21",0.6562,0.6707,0.6542,0.6645,2178668.0],["1982-06-22",0.6645,0.6728,0.6624,0.6624,1660629.0],["1982-06-23",0.6624,0.6666,0.6108,0.6274,5044826.0],["1982-06-24",0.6294,0.648,0.6294,0.6439,1861551.0],["1982-06-25",0.6439,0.6562,0.6439,0.6562,1036078.0],["1982-06-28",0.6562,0.6604,0.6418,0.6604,1481494.0],["1982-06-29",0.6604,0.6728,0.6521,0.6521,3439874.0],["1982-06-30",0.6521,0.6562,0.648,0.6521,1711465.0],["1982-07-01",0.6521,0.6521,0.6459,0.648,808528.0],["1982-07-02",0.648,0.6501,0.6418,0.6501,1125645.0],["1982-07-06",0.6501,0.6583,0.648,0.6521,1677574.0],["1982-07-07",0.6521,0.6521,0.648,0.6521,220288.0],["1982-07-08",0.6521,0.6562,0.6501,0.6542,537405.0],["1982-07-09",0.6542,0.6624,0.648,0.6604,585820.0],["1982-07-12",0.6604,0.6707,0.6604,0.6666,639076.0],["1982-07-13",0.6666,0.6686,0.6604,0.6645,365532.0],["1982-07-14",0.6645,0.6851,0.6624,0.6851,752851.0],["1982-07-15",0.6851,0.6975,0.6769,0.6975,728643.0],["1982-07-16",0.6934,0.6934,0.6789,0.6893,493831.0],["1982-07-19",0.6893,0.6934,0.6893,0.6913,612448.0],["1982-07-20",0.6955,0.7182,0.6955,0.7182,3786040.0],["1982-07-21",0.7223,0.7326,0.7223,0.7285,440575.0],["1982-07-22",0.7182,0.7182,0.7078,0.7078,1224895.0],["1982-07-23",0.7078,0.7099,0.6955,0.6955,375215.0],["1982-07-26",0.6893,0.6893,0.6686,0.6686,665704.0],["1982-07-27",0.6666,0.6666,0.6583,0.6645,815790.0],["1982-07-28",0.6624,0.6624,0.6418,0.6418,186397.0],["1982-07-29",0.6418,0.6521,0.6418,0.6459,559191.0],["1982-07-30",0.6439,0.6439,0.6315,0.6315,222708.0],["1982-08-02",0.6315,0.6397,0.6274,0.6315,595503.0],["1982-08-03",0.6315,0.6501,0.6294,0.6294,852101.0],["1982-08-04",0.6294,0.6315,0.615,0.6274,573716.0],["1982-08-05",0.6274,0.6274,0.6191,0.6274,1031236.0],["1982-08-06",0.6274,0.6397,0.615,0.615,472045.0],["1982-08-09",0.6108,0.6108,0.6026,0.6088,532563.0],["1982-08-10",0.6108,0.6191,0.6108,0.6108,452679.0],["1982-08-11",0.6108,0.615,0.6026,0.6108,1026395.0],["1982-08-12",0.6088,0.6088,0.5943,0.5985,961035.0],["1982-08-13",0.5985,0.6108,0.5861,0.6108,1033657.0],["1982-08-16",0.6129,0.6274,0.6129,0.6191,278385.0],["1982-08-17",0.6191,0.6562,0.615,0.6562,273544.0],["1982-08-18",0.6666,0.6851,0.6666,0.6686,685070.0],["1982-08-19",0.6686,0.6728,0.6521,0.6521,314696.0],["1982-08-20",0.6521,0.6769,0.648,0.6686,3398722.0],["1982-08-23",0.6686,0.6851,0.6666,0.6851,796424.0],["1982-08-24",0.6872,0.7016,0.6872,0.6975,2045527.0],["1982-08-25",0.6975,0.7182,0.6975,0.7058,518039.0],["1982-08-26",0.7078,0.7388,0.7078,0.7099,629393.0],["1982-08-27",0.7099,0.7099,0.6975,0.7078,568874.0],["1982-08-30",0.7078,0.7078,0.6934,0.7078,774637.0],["1982-08-31",0.7078,0.7161,0.7016,0.7058,1120804.0],["1982-09-01",0.7058,0.7182,0.7058,0.7099,1212792.0],["1982-09-02",0.7099,0.7099,0.6996,0.7058,452679.0],["1982-09-03",0.714,0.7264,0.714,0.714,735906.0],["1982-09-07",0.714,0.7223,0.7058,0.7099,803686.0],["1982-09-08",0.7099,0.714,0.681,0.681,902937.0],["1982-09-09",0.6851,0.6934,0.6851,0.6851,907778.0],["1982-09-10",0.6851,0.6872,0.681,0.681,648759.0],["1982-09-13",0.681,0.6872,0.6769,0.681,2142357.0],["1982-09-14",0.681,0.6913,0.681,0.6913,2854055.0],["1982-09-15",0.6913,0.6934,0.6893,0.6934,631814.0],["1982-09-16",0.6934,0.6955,0.6851,0.6872,1989850.0],["1982-09-17",0.6872,0.6913,0.6728,0.6728,1145011.0],["1982-09-20",0.6728,0.681,0.6459,0.648,2382010.0],["1982-09-21",0.6274,0.6274,0.6067,0.6232,1193426.0],["1982-09-22",0.6232,0.6377,0.6108,0.6108,1641263.0],["1982-09-23",0.6067,0.6067,0.5881,0.5943,1239420.0],["1982-09-24",0.5943,0.6108,0.5902,0.6088,1508122.0],["1982-09-27",0.6088,0.615,0.6047,0.6088,721381.0],["1982-09-28",0.6088,0.6108,0.5964,0.5985,1505702.0],["1982-09-29",0.5985,0.6088,0.5943,0.6088,4669611.0],["1982-09-30",0.6067,0.6067,0.5964,0.6067,530142.0],["1982-10-01",0.6026,0.6026,0.5964,0.5985,629393.0],["1982-10-04",0.5985,0.6005,0.5943,0.5943,515618.0],["1982-10-05",0.5943,0.6005,0.5943,0.5943,1420976.0],["1982-10-06",0.5943,0.6088,0.5923,0.6067,665704.0],["1982-10-07",0.6067,0.6294,0.6047,0.6047,1004608.0],["1982-10-08",0.6108,0.6377,0.6108,0.6377,1844605.0],["1982-10-11",0.6542,0.6686,0.6542,0.6604,1636422.0],["1982-10-12",0.6604,0.6769,0.6604,0.6666,1198267.0],["1982-10-13",0.6666,0.6955,0.6645,0.6872,1793770.0],["1982-10-14",0.6872,0.6975,0.6769,0.6789,951352.0],["1982-10-15",0.6789,0.6934,0.6789,0.6851,508356.0],["1982-10-18",0.6851,0.7037,0.6851,0.6996,551929.0],["1982-10-19",0.7058,0.7182,0.7058,0.712,798845.0],["1982-10-20",0.712,0.712,0.6872,0.7016,1091755.0],["1982-10-21",0.7016,0.7161,0.7016,0.7058,2684603.0],["1982-10-22",0.7058,0.7388,0.7037,0.7202,934406.0],["1982-10-25",0.7161,0.7161,0.6955,0.6955,1026395.0],["1982-10-26",0.6934,0.6934,0.6831,0.6893,597923.0],["1982-10-27",0.6893,0.6975,0.6645,0.6686,3546387.0],["1982-10-28",0.6686,0.6748,0.6645,0.6645,566454.0],["1982-10-29",0.6604,0.6604,0.6439,0.6439,735906.0],["1982-11-01",0.6439,0.6624,0.6397,0.6562,459941.0],["1982-11-02",0.6501,0.6501,0.6315,0.6356,1174060.0],["1982-11-03",0.6356,0.6769,0.6274,0.6707,4519525.0],["1982-11-04",0.6707,0.6893,0.6645,0.6645,2653133.0],["1982-11-05",0.6521,0.6521,0.6439,0.6439,2718493.0],["1982-11-08",0.6439,0.6562,0.6377,0.6542,6678827.0],["1982-11-09",0.6542,0.7099,0.648,0.7099,4797911.0],["1982-11-10",0.7182,0.747,0.7182,0.7285,2791116.0],["1982-11-11",0.7264,0.7264,0.7161,0.7264,1062706.0],["1982-11-12",0.7264,0.7347,0.7182,0.7202,769796.0],["1982-11-15",0.7202,0.7223,0.712,0.714,1488756.0],["1982-11-16",0.7058,0.7058,0.6851,0.6934,3926444.0],["1982-11-17",0.6934,0.7016,0.681,0.6831,760113.0],["1982-11-18",0.6831,0.6975,0.6831,0.6893,1360457.0],["1982-11-19",0.6893,0.6893,0.6769,0.681,757692.0],["1982-11-22",0.681,0.681,0.6562,0.6562,430892.0],["1982-11-23",0.6562,0.6645,0.6562,0.6583,484148.0],["1982-11-24",0.6583,0.6604,0.6501,0.6562,324379.0],["1982-11-26",0.6562,0.6583,0.6377,0.6418,525301.0],["1982-11-29",0.6418,0.6439,0.6274,0.6315,530142.0],["1982-11-30",0.6315,0.6439,0.6274,0.6439,2050368.0],["1982-12-01",0.6439,0.648,0.6315,0.6356,1191005.0],["1982-12-02",0.6356,0.6356,0.6274,0.6335,1602531.0],["1982-12-03",0.6335,0.6521,0.6315,0.6356,1280573.0],["1982-12-06",0.6356,0.6439,0.6315,0.6439,823052.0],["1982-12-07",0.6459,0.6583,0.6459,0.648,927144.0],["1982-12-08",0.6562,0.6769,0.6562,0.6604,1830081.0],["1982-12-09",0.6521,0.6521,0.6397,0.6439,522880.0],["1982-12-10",0.6439,0.6439,0.6253,0.6274,1413713.0],["1982-12-13",0.6315,0.6418,0.6315,0.6418,680229.0],["1982-12-14",0.6418,0.6542,0.6274,0.6356,791583.0],["1982-12-15",0.6315,0.6315,0.6129,0.617,1246682.0],["1982-12-16",0.617,0.6315,0.6067,0.6108,2093942.0],["1982-12-17",0.615,0.6397,0.615,0.6315,970718.0],["1982-12-20",0.6315,0.6397,0.6274,0.6377,1026395.0],["1982-12-21",0.6377,0.6397,0.6253,0.6356,752851.0],["1982-12-22",0.6356,0.6397,0.6315,0.6356,1036078.0],["1982-12-23",0.6356,0.6521,0.6356,0.6459,798845.0],["1982-12-27",0.6459,0.6604,0.6439,0.6604,1045761.0],["1982-12-28",0.6604,0.6666,0.6439,0.6439,1212792.0],["1982-12-29",0.6439,0.6521,0.6377,0.6439,748009.0],["1982-12-30",0.6439,0.6542,0.6439,0.6501,796424.0],["1982-12-31",0.6501,0.6521,0.6397,0.6521,300172.0],["1983-01-03",0.6521,0.6645,0.6439,0.6439,397002.0],["1983-01-04",0.6439,0.6562,0.6397,0.6521,798845.0],["1983-01-05",0.6521,0.6769,0.648,0.6728,3807827.0],["1983-01-06",0.6769,0.7016,0.6769,0.6996,2382010.0],["1983-01-07",0.6996,0.7099,0.6851,0.6893,2043106.0],["1983-01-10",0.6893,0.7016,0.6851,0.6975,2275497.0],["1983-01-11",0.6975,0.7099,0.6934,0.7099,3565753.0],["1983-01-12",0.7099,0.7388,0.7099,0.7305,3359990.0],["1983-01-13",0.7305,0.7388,0.7099,0.7182,2682182.0],["1983-01-14",0.7182,0.7264,0.714,0.714,2401376.0],["1983-01-17",0.7223,0.745,0.7223,0.7305,1396768.0],["1983-01-18",0.7305,0.745,0.7264,0.7347,544667.0],["1983-01-19",0.7347,0.7532,0.7326,0.7347,1040919.0],["1983-01-20",0.7347,0.7512,0.714,0.7202,2103625.0],["1983-01-21",0.7182,0.7182,0.6975,0.7058,1370140.0],["1983-01-24",0.7016,0.7016,0.6872,0.6955,1033657.0],["1983-01-25",0.6955,0.7058,0.6934,0.7058,781900.0],["1983-01-26",0.7058,0.7182,0.7058,0.714,152507.0],["1983-01-27",0.714,0.7182,0.6934,0.7182,329221.0],["1983-01-28",0.7182,0.7182,0.6913,0.6934,590661.0],["1983-01-31",0.6934,0.7058,0.6851,0.6975,939248.0],["1983-02-01",0.6975,0.7016,0.6934,0.6975,358270.0],["1983-02-02",0.6975,0.7058,0.6975,0.7016,445417.0],["1983-02-03",0.7016,0.7037,0.6975,0.6996,2222241.0],["1983-02-04",0.6996,0.7058,0.6975,0.7058,610027.0],["1983-02-07",0.7058,0.7243,0.7016,0.7223,1670312.0],["1983-02-08",0.7223,0.745,0.7223,0.7347,1534750.0],["1983-02-09",0.7409,0.7512,0.7409,0.7512,2539358.0],["1983-02-10",0.7512,0.7512,0.7429,0.7491,869046.0],["1983-02-11",0.76,0.76,0.7558,0.76,861784.0],["1983-02-14",0.76,0.7663,0.7558,0.76,764954.0],["1983-02-15",0.7642,0.7768,0.7642,0.7684,2074576.0],["1983-02-16",0.7684,0.7705,0.7621,0.7621,336483.0],["1983-02-17",0.76,0.76,0.7537,0.7558,479307.0],["1983-02-18",0.7579,0.7684,0.7579,0.7621,767375.0],["1983-02-22",0.7621,0.7663,0.7202,0.7286,1043340.0],["1983-02-23",0.7328,0.7684,0.7328,0.7684,1999533.0],["1983-02-24",0.7705,0.7872,0.7705,0.783,1154694.0],["1983-02-25",0.7893,0.804,0.7893,0.7998,1389506.0],["1983-02-28",0.7998,0.804,0.783,0.783,1629159.0],["1983-03-01",0.783,0.7914,0.783,0.7851,295331.0],["1983-03-02",0.7851,0.7914,0.7851,0.7914,493831.0],["1983-03-03",0.7914,0.8082,0.7872,0.8082,1186164.0],["1983-03-04",0.804,0.804,0.7788,0.7809,617289.0],["1983-03-07",0.7788,0.7788,0.7579,0.7579,3648058.0],["1983-03-08",0.7579,0.7621,0.7537,0.7558,1796191.0],["1983-03-09",0.7558,0.7705,0.7558,0.7705,1065126.0],["1983-03-10",0.7705,0.783,0.7663,0.7809,452679.0],["1983-03-11",0.7747,0.7747,0.7558,0.7621,309855.0],["1983-03-14",0.7621,0.7621,0.7516,0.7579,1755038.0],["1983-03-15",0.7579,0.7642,0.7579,0.7621,106513.0],["1983-03-16",0.7579,0.7579,0.7433,0.7453,580978.0],["1983-03-17",0.7495,0.7621,0.7495,0.7558,418788.0],["1983-03-18",0.7558,0.7642,0.7495,0.7516,486569.0],["1983-03-21",0.7516,0.7537,0.7453,0.7495,738326.0],["1983-03-22",0.7495,0.7495,0.7412,0.7412,488990.0],["1983-03-23",0.7453,0.7663,0.7453,0.7663,994925.0],["1983-03-24",0.7663,0.7747,0.7642,0.7747,290489.0],["1983-03-25",0.7747,0.7788,0.7579,0.7621,222708.0],["1983-03-28",0.7684,0.7747,0.7684,0.7747,801266.0],["1983-03-29",0.7747,0.7872,0.7579,0.7621,394581.0],["1983-03-30",0.7621,0.7747,0.7621,0.7747,498673.0],["1983-03-31",0.7747,0.783,0.7558,0.7579,360691.0],["1983-04-04",0.7537,0.7537,0.7412,0.7474,319538.0],["1983-04-05",0.7453,0.7453,0.7328,0.7328,450258.0],["1983-04-06",0.7328,0.737,0.7139,0.7139,832735.0],["1983-04-07",0.7139,0.716,0.7035,0.7035,675387.0],["1983-04-08",0.7035,0.7098,0.7035,0.7056,452679.0],["1983-04-11",0.7077,0.7181,0.7077,0.7139,416368.0],["1983-04-12",0.716,0.7223,0.716,0.7202,341325.0],["1983-04-13",0.7202,0.7349,0.7181,0.7349,893254.0],["1983-04-14",0.7349,0.7412,0.7328,0.737,351008.0],["1983-04-15",0.737,0.737,0.7223,0.7286,375215.0],["1983-04-18",0.7286,0.7286,0.7202,0.7223,183976.0],["1983-04-19",0.7223,0.7286,0.7202,0.7202,762534.0],["1983-04-20",0.7202,0.7286,0.7118,0.7286,573716.0],["1983-04-21",0.7244,0.7244,0.7098,0.7098,1370140.0],["1983-04-22",0.7098,0.7286,0.7098,0.7223,542246.0],["1983-04-25",0.7223,0.737,0.7223,0.7328,723802.0],["1983-04-26",0.7328,0.7537,0.7328,0.7537,813369.0],["1983-04-27",0.7558,0.7705,0.7558,0.7579,447837.0],["1983-04-28",0.7579,0.76,0.7495,0.7537,585820.0],["1983-04-29",0.7579,0.7851,0.7579,0.7851,1791349.0],["1983-05-02",0.7705,0.7705,0.7579,0.7705,1600110.0],["1983-05-03",0.7705,0.7705,0.7621,0.7705,486569.0],["1983-05-04",0.7705,0.7747,0.7684,0.7705,2120570.0],["1983-05-05",0.7767,0.7872,0.7767,0.7788,3081605.0],["1983-05-06",0.783,0.7998,0.783,0.7956,3681949.0],["1983-05-09",0.7956,0.7977,0.7893,0.7914,1123224.0],["1983-05-10",0.7914,0.7914,0.7788,0.7872,6623150.0],["1983-05-11",0.7872,0.7935,0.7851,0.7872,428471.0],["1983-05-12",0.7872,0.7872,0.7747,0.7788,411526.0],["1983-05-13",0.7788,0.7872,0.7726,0.7872,430892.0],["1983-05-16",0.7983,0.7983,0.7876,0.7983,430892.0],["1983-05-17",0.7983,0.8089,0.794,0.7983,706857.0],["1983-05-18",0.7983,0.8089,0.7983,0.7983,1604952.0],["1983-05-19",0.7983,0.8067,0.794,0.794,1609793.0],["1983-05-20",0.794,0.8025,0.7898,0.7983,610027.0],["1983-05-23",0.7983,0.8004,0.7876,0.7983,789162.0],["1983-05-24",0.7983,0.8089,0.794,0.8089,917461.0],["1983-05-25",0.8089,0.8195,0.8067,0.8089,4245981.0],["1983-05-26",0.8089,0.8131,0.8067,0.8067,474465.0],["1983-05-27",0.8067,0.811,0.8025,0.8067,312276.0],["1983-05-31",0.8067,0.8152,0.7983,0.8067,404264.0],["1983-06-01",0.8067,0.8067,0.7855,0.7855,493831.0],["1983-06-02",0.7855,0.7961,0.7834,0.7834,498673.0],["1983-06-03",0.7855,0.794,0.7855,0.794,445417.0],["1983-06-06",0.794,0.794,0.7834,0.7855,130720.0],["1983-06-07",0.7855,0.7898,0.7792,0.7813,1174060.0],["1983-06-08",0.7813,0.794,0.7792,0.7898,1425817.0],["1983-06-09",0.7898,0.7961,0.7898,0.7898,421209.0],["1983-06-10",0.7898,0.8152,0.7898,0.8131,413947.0],["1983-06-13",0.8407,0.8535,0.8407,0.8535,1914807.0],["1983-06-14",0.8535,0.8832,0.8535,0.8535,1374981.0],["1983-06-15",0.8535,0.8811,0.8535,0.8811,1193426.0],["1983-06-16",0.8811,0.9044,0.8789,0.9044,1149852.0],["1983-06-17",0.9044,0.9129,0.8959,0.9002,895675.0],["1983-06-20",0.9002,0.9044,0.8832,0.8832,413947.0],["1983-06-21",0.8832,0.8832,0.8662,0.8704,624551.0],["1983-06-22",0.8704,0.8832,0.8662,0.8662,309855.0],["1983-06-23",0.8662,0.8747,0.8513,0.8662,309855.0],["1983-06-24",0.8662,0.8704,0.8577,0.8619,469624.0],["1983-06-27",0.8619,0.8641,0.8513,0.8535,234812.0],["1983-06-28",0.8535,0.8535,0.828,0.8322,689911.0],["1983-06-29",0.8407,0.8535,0.8407,0.845,358270.0],["1983-06-30",0.845,0.9002,0.845,0.8959,4877795.0],["1983-07-01",0.9044,0.9256,0.9044,0.9171,610027.0],["1983-07-05",0.9129,0.9129,0.9087,0.9087,559191.0],["1983-07-06",0.9087,0.9214,0.9087,0.9214,309855.0],["1983-07-07",0.9214,0.9299,0.9214,0.9214,595503.0],["1983-07-08",0.9214,0.9256,0.9171,0.9171,229970.0],["1983-07-11",0.9363,0.9681,0.9363,0.9681,1503281.0],["1983-07-12",0.9681,0.9808,0.9426,0.9469,1929331.0],["1983-07-13",0.9426,0.9426,0.9214,0.9341,1861551.0],["1983-07-14",0.9341,0.9363,0.9278,0.9363,823052.0],["1983-07-15",0.9341,0.9341,0.9256,0.9278,614868.0],["1983-07-18",0.9278,0.9299,0.9235,0.9299,677808.0],["1983-07-19",0.9299,0.9341,0.9256,0.9299,1026395.0],["1983-07-20",0.932,0.9447,0.932,0.9447,1241841.0],["1983-07-21",0.9447,0.9532,0.9426,0.9469,1113541.0],["1983-07-22",0.9469,0.9469,0.9384,0.9384,346166.0],["1983-07-25",0.9384,0.9469,0.9341,0.9447,501094.0],["1983-07-26",0.9447,0.9469,0.9363,0.9426,794003.0],["1983-07-27",0.9405,0.9405,0.932,0.932,392160.0],["1983-07-28",0.932,0.932,0.9193,0.9214,643917.0],["1983-07-29",0.9214,0.9214,0.9002,0.9002,1094175.0],["1983-08-01",0.8959,0.8959,0.8768,0.8789,2333595.0],["1983-08-02",0.8789,0.8917,0.8768,0.8832,469624.0],["1983-08-03",0.8832,0.9087,0.8789,0.9087,358270.0],["1983-08-04",0.9087,0.9214,0.8917,0.9129,3362411.0],["1983-08-05",0.9129,0.915,0.8917,0.8959,1483915.0],["1983-08-08",0.8959,0.8959,0.8662,0.8662,561612.0],["1983-08-09",0.8662,0.8811,0.8662,0.8811,196080.0],["1983-08-10",0.8811,0.9002,0.8747,0.9002,1701782.0],["1983-08-11",0.9002,0.9044,0.8874,0.8895,450258.0],["1983-08-12",0.8874,0.8874,0.8832,0.8832,159769.0],["1983-08-15",0.8874,0.9171,0.8874,0.9087,442996.0],["1983-08-16",0.9198,0.9327,0.9177,0.9263,312276.0],["1983-08-17",0.9263,0.9327,0.9241,0.9241,784320.0],["1983-08-18",0.9241,0.9327,0.9069,0.9069,261440.0],["1983-08-19",0.9048,0.9048,0.894,0.9005,278385.0],["1983-08-22",0.9005,0.9069,0.8854,0.8854,1706623.0],["1983-08-23",0.8854,0.8854,0.8683,0.8725,334062.0],["1983-08-24",0.8725,0.8768,0.864,0.8725,1253944.0],["1983-08-25",0.8704,0.8704,0.8554,0.8661,1815556.0],["1983-08-26",0.8661,0.8768,0.864,0.8747,1500860.0],["1983-08-29",0.8704,0.8704,0.864,0.864,145245.0],["1983-08-30",0.864,0.8683,0.8597,0.864,186397.0],["1983-08-31",0.864,0.8704,0.8597,0.8618,687491.0],["1983-09-01",0.8618,0.8661,0.8532,0.8532,292910.0],["1983-09-02",0.8532,0.8575,0.8511,0.8532,334062.0],["1983-09-06",0.8532,0.8575,0.8511,0.8511,399422.0],["1983-09-07",0.8575,0.8768,0.8575,0.8768,459941.0],["1983-09-08",0.8768,0.8983,0.8726,0.8983,302593.0],["1983-09-09",0.8983,0.8983,0.8876,0.8897,348587.0],["1983-09-12",0.8897,0.9005,0.8854,0.8854,948931.0],["1983-09-13",0.8854,0.8876,0.8747,0.879,397002.0],["1983-09-14",0.879,0.879,0.8618,0.8661,1016712.0],["1983-09-15",0.8661,0.8661,0.8511,0.8511,2152040.0],["1983-09-16",0.8511,0.8575,0.8425,0.8532,893254.0],["1983-09-19",0.8532,0.8597,0.8532,0.8554,1256365.0],["1983-09-20",0.8554,0.8683,0.8554,0.864,757692.0],["1983-09-21",0.864,0.8747,0.864,0.8725,1154694.0],["1983-09-22",0.8725,0.8768,0.8661,0.8725,682649.0],["1983-09-23",0.8854,0.9284,0.8854,0.9284,7298537.0],["1983-09-26",0.9284,0.9542,0.9284,0.9456,4708343.0],["1983-09-27",0.9456,0.9478,0.9241,0.9284,1774404.0],["1983-09-28",0.9284,0.9413,0.9198,0.9198,864205.0],["1983-09-29",0.9198,0.9241,0.9155,0.922,1077230.0],["1983-09-30",0.922,0.922,0.9155,0.922,217867.0],["1983-10-03",0.922,0.922,0.9069,0.9112,1362878.0],["1983-10-04",0.9112,0.9155,0.9069,0.9112,225129.0],["1983-10-05",0.9112,0.9499,0.9112,0.9499,2687024.0],["1983-10-06",0.9499,0.9628,0.9456,0.9564,2481261.0],["1983-10-07",0.9564,0.9671,0.9542,0.9628,2026161.0],["1983-10-10",0.9628,0.9671,0.9585,0.9607,215446.0],["1983-10-11",0.9607,0.965,0.9499,0.9499,878729.0],["1983-10-12",0.9499,0.9499,0.9263,0.9263,1222475.0],["1983-10-13",0.9263,0.937,0.9112,0.9241,225129.0],["1983-10-14",0.9241,0.9284,0.9155,0.9155,259019.0],["1983-10-17",0.9155,0.9306,0.9155,0.9306,300172.0],["1983-10-18",0.9306,0.9349,0.9155,0.9155,198501.0],["1983-10-19",0.9134,0.9134,0.8983,0.8983,786741.0],["1983-10-20",0.8983,0.9069,0.8768,0.8811,607606.0],["1983-10-21",0.8811,0.8811,0.7952,0.7995,9160088.0],["1983-10-24",0.7995,0.8038,0.7823,0.7973,890833.0],["1983-10-25",0.7973,0.821,0.7952,0.8167,1362878.0],["1983-10-26",0.8167,0.8253,0.8124,0.8188,1682416.0],["1983-10-27",0.8188,0.8339,0.8124,0.8188,1457287.0],["1983-10-28",0.8188,0.821,0.7995,0.7995,556771.0],["1983-10-31",0.7995,0.8102,0.7823,0.7823,1493598.0],["1983-11-01",0.7823,0.7866,0.7758,0.7823,760113.0],["1983-11-02",0.7823,0.7823,0.7737,0.7823,1878496.0],["1983-11-03",0.7823,0.7844,0.7672,0.7694,3766675.0],["1983-11-04",0.7694,0.7823,0.7608,0.7823,2064893.0],["1983-11-07",0.7823,0.7909,0.7823,0.7909,2561145.0],["1983-11-08",0.7909,0.8081,0.7866,0.8038,1207950.0],["1983-11-09",0.8081,0.8382,0.8081,0.8339,384898.0],["1983-11-10",0.8339,0.8468,0.8296,0.8468,658442.0],["1983-11-11",0.8468,0.8468,0.8382,0.8403,346166.0],["1983-11-14",0.836,0.836,0.821,0.821,520460.0],["1983-11-15",0.8323,0.841,0.8301,0.841,1604952.0],["1983-11-16",0.8432,0.8628,0.8432,0.8606,861784.0],["1983-11-17",0.8606,0.8628,0.8454,0.8519,643917.0],["1983-11-18",0.8519,0.8519,0.841,0.8519,685070.0],["1983-11-21",0.8541,0.8628,0.8541,0.8628,261440.0],["1983-11-22",0.8628,0.8715,0.8628,0.8715,288068.0],["1983-11-23",0.8715,0.8715,0.8672,0.8693,682649.0],["1983-11-25",0.8693,0.8781,0.8628,0.865,200922.0],["1983-11-28",0.865,0.8672,0.8606,0.8672,275965.0],["1983-11-29",0.8672,0.8693,0.8563,0.8672,312276.0],["1983-11-30",0.8672,0.8672,0.8628,0.865,239653.0],["1983-12-01",0.865,0.8693,0.8541,0.8541,1440341.0],["1983-12-02",0.8541,0.8541,0.8236,0.8279,476886.0],["1983-12-05",0.8323,0.841,0.8323,0.8323,404264.0],["1983-12-06",0.8323,0.841,0.8301,0.8367,406685.0],["1983-12-07",0.8367,0.8497,0.8301,0.8497,554350.0],["1983-12-08",0.8497,0.8628,0.8497,0.8628,1525067.0],["1983-12-09",0.8628,0.8672,0.8584,0.8672,246916.0],["1983-12-12",0.8672,0.8802,0.8584,0.8672,1178901.0],["1983-12-13",0.8628,0.8628,0.8541,0.8584,1425817.0],["1983-12-14",0.8672,0.8802,0.8672,0.8672,873888.0],["1983-12-15",0.8672,0.8672,0.8606,0.8672,573716.0],["1983-12-16",0.8672,0.8759,0.8672,0.8759,651180.0],["1983-12-19",0.8802,0.8868,0.8802,0.8802,312276.0],["1983-12-20",0.8802,0.8868,0.8802,0.8802,934406.0],["1983-12-21",0.8802,0.8977,0.8802,0.8977,1583165.0],["1983-12-22",0.8977,0.902,0.8933,0.8955,278385.0],["1983-12-23",0.902,0.9064,0.902,0.902,128299.0],["1983-12-27",0.902,0.9151,0.902,0.9064,225129.0],["1983-12-28",0.9064,0.9107,0.8933,0.9064,380056.0],["1983-12-29",0.9107,0.9238,0.9107,0.9238,692332.0],["1983-12-30",0.9238,0.9238,0.9064,0.9129,1186164.0],["1984-01-03",0.9129,0.9129,0.902,0.902,864205.0],["1984-01-04",0.902,0.9151,0.902,0.9107,2832268.0],["1984-01-05",0.9107,0.9238,0.9107,0.9107,675387.0],["1984-01-06",0.9064,0.9064,0.8977,0.9064,3263160.0],["1984-01-09",0.9064,0.9107,0.902,0.9064,689911.0],["1984-01-10",0.9173,0.9238,0.9173,0.9216,1256365.0],["1984-01-11",0.9216,0.9282,0.9195,0.9238,726223.0],["1984-01-12",0.9238,0.9282,0.9195,0.9238,188818.0],["1984-01-13",0.926,0.95,0.926,0.9434,3091288.0],["1984-01-16",0.9434,0.9521,0.9412,0.9456,372794.0],["1984-01-17",0.9456,0.9608,0.9456,0.9587,503514.0],["1984-01-18",0.9587,0.9717,0.9587,0.9674,936827.0],["1984-01-19",0.9674,0.9674,0.9587,0.9587,1757459.0],["1984-01-20",0.9587,0.9587,0.9521,0.9521,2176247.0],["1984-01-23",0.95,0.95,0.9238,0.926,745589.0],["1984-01-24",0.926,0.9282,0.9173,0.926,1762300.0],["1984-01-25",0.926,0.9325,0.926,0.9325,1055444.0],["1984-01-26",0.9325,0.9325,0.9107,0.9238,1767142.0],["1984-01-27",0.9238,0.9238,0.9151,0.9173,607606.0],["1984-01-30",0.9173,0.926,0.9151,0.9151,643917.0],["1984-01-31",0.9151,0.926,0.9151,0.9238,653600.0],["1984-02-01",0.9238,0.9325,0.9151,0.9151,2611981.0],["1984-02-02",0.9151,0.9151,0.9107,0.9129,997346.0],["1984-02-03",0.9129,0.9151,0.902,0.902,4296817.0],["1984-02-06",0.8977,0.8977,0.8715,0.8737,532563.0],["1984-02-07",0.8737,0.8737,0.8454,0.8563,1515384.0],["1984-02-08",0.8541,0.8541,0.8279,0.8279,1750196.0],["1984-02-09",0.8236,0.8236,0.8062,0.817,372794.0],["1984-02-10",0.817,0.8323,0.8149,0.8236,1166798.0],["1984-02-13",0.8351,0.8395,0.8307,0.8307,871467.0],["1984-02-14",0.8351,0.8395,0.8351,0.8395,2887945.0],["1984-02-15",0.8395,0.8439,0.8218,0.8262,3529442.0],["1984-02-16",0.8262,0.8262,0.8174,0.8218,2510309.0],["1984-02-17",0.8218,0.8218,0.8152,0.8218,1157115.0],["1984-02-21",0.8218,0.8218,0.813,0.813,961035.0],["1984-02-22",0.813,0.8262,0.8041,0.8041,2403797.0],["1984-02-23",0.8041,0.8086,0.8041,0.8041,532563.0],["1984-02-24",0.813,0.8483,0.813,0.8483,532563.0],["1984-02-27",0.8483,0.8594,0.8439,0.8594,813369.0],["1984-02-28",0.8572,0.8572,0.8417,0.8439,239653.0],["1984-02-29",0.8439,0.8527,0.8373,0.8395,392160.0],["1984-03-01",0.8395,0.8527,0.8351,0.8439,1750196.0],["1984-03-02",0.8439,0.8527,0.8439,0.8439,89567.0],["1984-03-05",0.8439,0.8483,0.8373,0.8395,123458.0],["1984-03-06",0.8395,0.8439,0.8351,0.8417,210605.0],["1984-03-07",0.8417,0.8439,0.8351,0.8395,852101.0],["1984-03-08",0.8395,0.8594,0.8395,0.855,3648058.0],["1984-03-09",0.855,0.8572,0.8439,0.8439,413947.0],["1984-03-12",0.8483,0.8704,0.8483,0.866,239653.0],["1984-03-13",0.866,0.8748,0.866,0.8704,237233.0],["1984-03-14",0.8704,0.8748,0.8572,0.8638,1326567.0],["1984-03-15",0.8638,0.8704,0.8572,0.866,1178901.0],["1984-03-16",0.8748,0.8793,0.8748,0.8748,927144.0],["1984-03-19",0.8748,0.877,0.8572,0.866,263861.0],["1984-03-20",0.866,0.866,0.8527,0.8594,249336.0],["1984-03-21",0.8616,0.8748,0.8616,0.8682,1350774.0],["1984-03-22",0.866,0.866,0.8616,0.8616,164610.0],["1984-03-23",0.8616,0.8616,0.8594,0.8616,77464.0],["1984-03-26",0.8616,0.8682,0.8616,0.8616,220288.0],["1984-03-27",0.8638,0.877,0.8638,0.8726,452679.0],["1984-03-28",0.8748,0.8881,0.8748,0.8837,607606.0],["1984-03-29",0.8837,0.8859,0.877,0.8793,2185930.0],["1984-03-30",0.8837,0.8881,0.8837,0.8881,590661.0],["1984-04-02",0.8881,0.8925,0.8793,0.8793,1234578.0],["1984-04-03",0.8748,0.8748,0.8682,0.8682,421209.0],["1984-04-04",0.8682,0.8793,0.866,0.8793,154927.0],["1984-04-05",0.8793,0.8815,0.8616,0.8616,275965.0],["1984-04-06",0.8616,0.866,0.8594,0.8616,358270.0],["1984-04-09",0.8616,0.8748,0.8572,0.8704,479307.0],["1984-04-10",0.8704,0.8726,0.866,0.866,348587.0],["1984-04-11",0.866,0.8704,0.8527,0.8527,94409.0],["1984-04-12",0.8527,0.8572,0.8483,0.8572,142824.0],["1984-04-13",0.8572,0.8682,0.8572,0.8572,288068.0],["1984-04-16",0.8572,0.8638,0.8527,0.8638,108933.0],["1984-04-17",0.8638,0.8682,0.8594,0.866,382477.0],["1984-04-18",0.866,0.866,0.8572,0.8594,798845.0],["1984-04-19",0.8594,0.8616,0.8527,0.8527,346166.0],["1984-04-23",0.8483,0.8483,0.8329,0.8329,246916.0],["1984-04-24",0.8329,0.8417,0.8262,0.8417,229970.0],["1984-04-25",0.8439,0.8483,0.8439,0.8483,188818.0],["1984-04-26",0.8483,0.8572,0.8483,0.8483,702015.0],["1984-04-27",0.8483,0.8572,0.8439,0.8527,372794.0],["1984-04-30",0.8527,0.866,0.8505,0.8505,1048181.0],["1984-05-01",0.855,0.8704,0.855,0.866,1820398.0],["1984-05-02",0.866,0.8704,0.8594,0.866,847260.0],["1984-05-03",0.866,0.866,0.8483,0.8483,3645637.0],["1984-05-04",0.8483,0.8483,0.8439,0.8439,464782.0],["1984-05-07",0.8439,0.8439,0.8351,0.8351,1343512.0],["1984-05-08",0.8329,0.8329,0.8262,0.8284,568874.0],["1984-05-09",0.8284,0.8395,0.8262,0.8262,505935.0],["1984-05-10",0.8218,0.8218,0.813,0.8196,104092.0],["1984-05-11",0.8196,0.8262,0.813,0.8196,660863.0],["1984-05-14",0.829,0.829,0.8089,0.8133,1738093.0],["1984-05-15",0.8156,0.8201,0.8156,0.8201,1118383.0],["1984-05-16",0.8201,0.8201,0.7976,0.8021,501094.0],["1984-05-17",0.8021,0.8066,0.7797,0.7797,285648.0],["1984-05-18",0.7797,0.7909,0.7752,0.7909,503514.0],["1984-05-21",0.7909,0.7976,0.7864,0.7887,1389506.0],["1984-05-22",0.7887,0.7887,0.7842,0.7887,370374.0],["1984-05-23",0.7887,0.7887,0.7864,0.7887,384898.0],["1984-05-24",0.7887,0.7887,0.7752,0.7797,917461.0],["1984-05-25",0.7797,0.782,0.7752,0.7797,370374.0],["1984-05-29",0.7797,0.7797,0.7484,0.7484,2033423.0],["1984-05-30",0.7484,0.7484,0.7394,0.7439,292910.0],["1984-05-31",0.7439,0.7439,0.7349,0.7349,237233.0],["1984-06-01",0.7349,0.7394,0.7215,0.7349,1873654.0],["1984-06-04",0.7349,0.7439,0.7349,0.7349,2185930.0],["1984-06-05",0.7304,0.7304,0.708,0.7304,3313996.0],["1984-06-06",0.7304,0.7349,0.726,0.7304,1863971.0],["1984-06-07",0.7304,0.7349,0.7237,0.7304,1244261.0],["1984-06-08",0.7304,0.7349,0.726,0.726,484148.0],["1984-06-11",0.726,0.7327,0.726,0.7282,946510.0],["1984-06-12",0.7282,0.7349,0.7215,0.7215,590661.0],["1984-06-13",0.7215,0.726,0.7215,0.7215,421209.0],["1984-06-14",0.7215,0.7304,0.717,0.7237,2239186.0],["1984-06-15",0.726,0.7349,0.726,0.7349,774637.0],["1984-06-18",0.7349,0.7573,0.7349,0.7573,472045.0],["1984-06-19",0.7573,0.7708,0.7528,0.7528,355849.0],["1984-06-20",0.7484,0.7484,0.7416,0.7461,336483.0],["1984-06-21",0.7461,0.7506,0.7439,0.7484,290489.0],["1984-06-22",0.7484,0.7484,0.7372,0.7394,229970.0],["1984-06-25",0.7394,0.7461,0.7394,0.7416,203342.0],["1984-06-26",0.7416,0.7439,0.726,0.7304,1713885.0],["1984-06-27",0.7304,0.7304,0.717,0.7304,934406.0],["1984-06-28",0.7282,0.7282,0.7192,0.7282,573716.0],["1984-06-29",0.7282,0.7304,0.717,0.717,1128066.0],["1984-07-02",0.708,0.708,0.6991,0.7013,556771.0],["1984-07-03",0.7013,0.7035,0.6991,0.7013,801266.0],["1984-07-05",0.7035,0.7147,0.7035,0.7035,331642.0],["1984-07-06",0.7013,0.7013,0.6923,0.7013,462362.0],["1984-07-09",0.7013,0.7013,0.6946,0.6991,343745.0],["1984-07-10",0.6991,0.7013,0.6946,0.6968,135562.0],["1984-07-11",0.6968,0.6991,0.6856,0.6856,958614.0],["1984-07-12",0.6811,0.6811,0.6722,0.6722,895675.0],["1984-07-13",0.6722,0.6722,0.6498,0.6543,2350540.0],["1984-07-16",0.6587,0.6632,0.6587,0.6632,716540.0],["1984-07-17",0.6632,0.6632,0.6543,0.661,610027.0],["1984-07-18",0.661,0.6655,0.6587,0.661,542246.0],["1984-07-19",0.661,0.6632,0.6543,0.6565,1227316.0],["1984-07-20",0.6565,0.6587,0.6543,0.6543,498673.0],["1984-07-23",0.652,0.652,0.6386,0.6453,1650946.0],["1984-07-24",0.6453,0.6453,0.6363,0.6386,997346.0],["1984-07-25",0.6408,0.6543,0.6408,0.6408,522880.0],["1984-07-26",0.6453,0.652,0.6453,0.6498,774637.0],["1984-07-27",0.6632,0.6811,0.6632,0.6722,2592615.0],["1984-07-30",0.6722,0.6722,0.6677,0.6722,869046.0],["1984-07-31",0.6722,0.6767,0.6677,0.6744,1181322.0],["1984-08-01",0.6744,0.708,0.6744,0.708,576137.0],["1984-08-02",0.7215,0.7573,0.7215,0.7528,1481494.0],["1984-08-03",0.7528,0.8021,0.7528,0.7977,1837343.0],["1984-08-06",0.8066,0.829,0.8066,0.8201,1638842.0],["1984-08-07",0.8111,0.8111,0.7887,0.7887,3297051.0],["1984-08-08",0.7887,0.7909,0.7708,0.7708,367953.0],["1984-08-09",0.7708,0.7752,0.7573,0.7752,1084492.0],["1984-08-10",0.7797,0.8021,0.7797,0.7797,1897862.0],["1984-08-13",0.7938,0.8075,0.7938,0.7961,251757.0],["1984-08-14",0.7961,0.8007,0.7893,0.7893,648759.0],["1984-08-15",0.7893,0.7961,0.7825,0.7916,1682416.0],["1984-08-16",0.7961,0.8097,0.7961,0.8052,152507.0],["1984-08-17",0.8052,0.8097,0.8007,0.8029,208184.0],["1984-08-20",0.8029,0.8052,0.7984,0.8007,917461.0],["1984-08-21",0.8007,0.8097,0.8007,0.8052,505935.0],["1984-08-22",0.8052,0.8166,0.8052,0.8143,1844605.0],["1984-08-23",0.8143,0.8166,0.8052,0.8097,302593.0],["1984-08-24",0.8097,0.8143,0.8075,0.8097,309855.0],["1984-08-27",0.8075,0.8075,0.8007,0.8007,2544200.0],["1984-08-28",0.8029,0.8097,0.8029,0.8075,464782.0],["1984-08-29",0.8075,0.812,0.8029,0.8097,249336.0],["1984-08-30",0.8097,0.8166,0.8052,0.8097,336483.0],["1984-08-31",0.8097,0.8097,0.8052,0.8097,60519.0],["1984-09-04",0.8075,0.8075,0.8052,0.8052,222708.0],["1984-09-05",0.8052,0.8097,0.8052,0.8052,128299.0],["1984-09-06",0.8052,0.8052,0.8007,0.8029,1452445.0],["1984-09-07",0.8029,0.8075,0.8029,0.8029,406685.0],["1984-09-10",0.8029,0.8052,0.8029,0.8029,1004608.0],["1984-09-11",0.8052,0.8097,0.8052,0.8052,232391.0],["1984-09-12",0.8052,0.8075,0.8052,0.8052,861784.0],["1984-09-13",0.8052,0.8166,0.8052,0.8143,2595035.0],["1984-09-14",0.8143,0.8257,0.8052,0.8052,1590427.0],["1984-09-17",0.8052,0.8143,0.8052,0.8143,694753.0],["1984-09-18",0.8143,0.8143,0.8052,0.8097,336483.0],["1984-09-19",0.8052,0.8052,0.8007,0.8029,1900282.0],["1984-09-20",0.8029,0.8029,0.7961,0.7961,1174060.0],["1984-09-21",0.7961,0.7984,0.7825,0.787,1474232.0],["1984-09-24",0.787,0.7916,0.7688,0.7688,426051.0],["1984-09-25",0.7688,0.7802,0.7688,0.7779,656021.0],["1984-09-26",0.7779,0.7779,0.7734,0.7779,1496019.0],["1984-09-27",0.7779,0.7779,0.7711,0.7756,370374.0],["1984-09-28",0.7756,0.7779,0.7688,0.7756,375215.0],["1984-10-01",0.7756,0.7779,0.7506,0.7597,634234.0],["1984-10-02",0.7597,0.7643,0.7597,0.7597,271123.0],["1984-10-03",0.7597,0.7643,0.7461,0.7461,1977746.0],["1984-10-04",0.7415,0.7415,0.7279,0.7324,735906.0],["1984-10-05",0.7324,0.7438,0.7324,0.7324,486569.0],["1984-10-08",0.7324,0.7347,0.7256,0.7256,133141.0],["1984-10-09",0.7256,0.7279,0.721,0.721,537405.0],["1984-10-10",0.721,0.7256,0.7188,0.7233,716540.0],["1984-10-11",0.7233,0.7233,0.7097,0.7165,694753.0],["1984-10-12",0.7233,0.7415,0.7233,0.7415,435734.0],["1984-10-15",0.7415,0.7597,0.7415,0.7552,856943.0],["1984-10-16",0.7552,0.7597,0.737,0.7438,455099.0],["1984-10-17",0.7438,0.7461,0.7415,0.7438,530142.0],["1984-10-18",0.7438,0.7552,0.7415,0.7552,658442.0],["1984-10-19",0.7597,0.7711,0.7597,0.7643,1074809.0],["1984-10-22",0.7643,0.7665,0.762,0.762,1573482.0],["1984-10-23",0.762,0.7711,0.7574,0.762,980401.0],["1984-10-24",0.762,0.7825,0.7597,0.7734,2735438.0],["1984-10-25",0.7688,0.7688,0.7597,0.7597,1362878.0],["1984-10-26",0.7597,0.7688,0.7597,0.762,3151806.0],["1984-10-29",0.762,0.7665,0.762,0.7665,150086.0],["1984-10-30",0.7665,0.7779,0.7643,0.7734,856943.0],["1984-10-31",0.7734,0.7779,0.7597,0.7597,605185.0],["1984-11-01",0.7597,0.7643,0.7552,0.7643,256599.0],["1984-11-02",0.7665,0.7825,0.7665,0.7688,2926677.0],["1984-11-05",0.7734,0.7825,0.7734,0.7825,290489.0],["1984-11-06",0.7825,0.7916,0.7779,0.7916,3318837.0],["1984-11-07",0.7916,0.7961,0.7847,0.7916,796424.0],["1984-11-08",0.7916,0.7961,0.7847,0.7893,353428.0],["1984-11-09",0.7893,0.7984,0.7893,0.7893,1246682.0],["1984-11-12",0.7847,0.7847,0.7688,0.7688,1764721.0],["1984-11-13",0.7688,0.7688,0.7461,0.7461,660863.0],["1984-11-14",0.7461,0.7506,0.7415,0.7461,455099.0],["1984-11-15",0.7279,0.7279,0.7188,0.7279,242074.0],["1984-11-16",0.7324,0.7461,0.7324,0.737,769796.0],["1984-11-19",0.749,0.7582,0.749,0.7536,406685.0],["1984-11-20",0.7536,0.7582,0.7536,0.7559,573716.0],["1984-11-21",0.7559,0.7652,0.7513,0.7605,997346.0],["1984-11-23",0.7652,0.7767,0.7652,0.7721,530142.0],["1984-11-26",0.7721,0.7767,0.7652,0.7767,488990.0],["1984-11-27",0.7767,0.7767,0.7675,0.7721,1198267.0],["1984-11-28",0.7721,0.7813,0.7721,0.7767,1299938.0],["1984-11-29",0.7767,0.7813,0.7744,0.7744,1014291.0],["1984-11-30",0.7744,0.786,0.7675,0.786,864205.0],["1984-12-03",0.786,0.7906,0.7767,0.786,619710.0],["1984-12-04",0.7883,0.7952,0.7883,0.7906,1295097.0],["1984-12-05",0.7906,0.7929,0.7813,0.786,600344.0],["1984-12-06",0.7883,0.8045,0.7883,0.7998,864205.0],["1984-12-07",0.7998,0.8068,0.7975,0.7998,1004608.0],["1984-12-10",0.7998,0.8137,0.7998,0.8068,481728.0],["1984-12-11",0.8068,0.8091,0.7998,0.8022,355849.0],["1984-12-12",0.8022,0.8068,0.8022,0.8045,791583.0],["1984-12-13",0.8045,0.8068,0.8045,0.8068,697174.0],["1984-12-14",0.8068,0.8068,0.7952,0.7952,358270.0],["1984-12-17",0.7952,0.7952,0.7721,0.7767,2227083.0],["1984-12-18",0.7813,0.7998,0.7813,0.7952,1130487.0],["1984-12-19",0.7952,0.7998,0.7952,0.7998,779479.0],["1984-12-20",0.7998,0.8045,0.7952,0.7952,689911.0],["1984-12-21",0.7952,0.8045,0.7952,0.8022,367953.0],["1984-12-24",0.8045,0.8091,0.8045,0.8068,147665.0],["1984-12-26",0.8137,0.823,0.8137,0.8206,522880.0],["1984-12-27",0.8206,0.8322,0.8183,0.8183,220288.0],["1984-12-28",0.8183,0.8368,0.8183,0.8276,1002187.0],["1984-12-31",0.8276,0.8415,0.823,0.8415,593082.0],["1985-01-02",0.8415,0.8484,0.8322,0.8368,784320.0],["1985-01-03",0.8345,0.8345,0.8253,0.8253,459941.0],["1985-01-04",0.8253,0.8322,0.8183,0.8299,162190.0],["1985-01-07",0.8299,0.8461,0.823,0.8415,428471.0],["1985-01-08",0.8415,0.8415,0.8345,0.8345,392160.0],["1985-01-09",0.8391,0.8507,0.8391,0.8461,718960.0],["1985-01-10",0.8461,0.8507,0.8368,0.8461,2103625.0],["1985-01-11",0.8484,0.8692,0.8484,0.8669,440575.0],["1985-01-14",0.8715,0.8877,0.8715,0.8784,1033657.0],["1985-01-15",0.8784,0.8831,0.8553,0.8553,1442762.0],["1985-01-16",0.8553,0.8692,0.8553,0.8576,1631580.0],["1985-01-17",0.8576,0.8599,0.8507,0.8576,1195847.0],["1985-01-18",0.8576,0.8576,0.8461,0.8553,714119.0],["1985-01-21",0.8553,0.8646,0.8507,0.8599,1880917.0],["1985-01-22",0.8599,0.8646,0.8553,0.8599,745589.0],["1985-01-23",0.8599,0.8715,0.8553,0.8715,1108700.0],["1985-01-24",0.8715,0.8831,0.8692,0.8692,779479.0],["1985-01-25",0.8692,0.8784,0.8646,0.8738,910199.0],["1985-01-28",0.8738,0.8784,0.8715,0.8761,399422.0],["1985-01-29",0.8831,0.8946,0.8831,0.8946,985242.0],["1985-01-30",0.8946,0.8969,0.89,0.8923,336483.0],["1985-01-31",0.8923,0.8923,0.8807,0.8807,762534.0],["1985-02-01",0.8807,0.8831,0.8738,0.8738,873888.0],["1985-02-04",0.8738,0.8761,0.8669,0.8761,472045.0],["1985-02-05",0.8807,0.8877,0.8807,0.8831,1178901.0],["1985-02-06",0.8831,0.9016,0.8807,0.9016,2270656.0],["1985-02-07",0.9016,0.9062,0.9016,0.9016,1314463.0],["1985-02-08",0.9016,0.9154,0.8992,0.9154,1529909.0],["1985-02-11",0.9154,0.92,0.8969,0.9016,1725989.0],["1985-02-12",0.9016,0.9177,0.9016,0.9131,3749729.0],["1985-02-13",0.9131,0.9224,0.9131,0.9177,1624318.0],["1985-02-14",0.9108,0.9108,0.8992,0.9039,464782.0],["1985-02-15",0.9039,0.9039,0.8784,0.8784,355849.0],["1985-02-19",0.8906,0.9,0.8906,0.9,641497.0],["1985-02-20",0.9,0.9187,0.9,0.9141,1975325.0],["1985-02-21",0.9141,0.9352,0.9141,0.9352,796424.0],["1985-02-22",0.9328,0.9328,0.9187,0.9305,394581.0],["1985-02-25",0.9281,0.9281,0.9117,0.9188,503514.0],["1985-02-26",0.9188,0.9375,0.9094,0.9328,1989850.0],["1985-02-27",0.9328,0.9328,0.9188,0.9188,365532.0],["1985-02-28",0.9187,0.9187,0.9094,0.9141,944089.0],["1985-03-01",0.9141,0.9234,0.9094,0.9188,452679.0],["1985-03-04",0.9188,0.9234,0.9117,0.9164,1619476.0],["1985-03-05",0.9164,0.9281,0.9094,0.9281,1525067.0],["1985-03-06",0.9281,0.9281,0.9211,0.9234,994925.0],["1985-03-07",0.9234,0.9234,0.9141,0.9188,619710.0],["1985-03-08",0.9188,0.9234,0.9141,0.9164,931986.0],["1985-03-11",0.9164,0.9211,0.9117,0.9164,948931.0],["1985-03-12",0.9164,0.9187,0.9094,0.9141,549508.0],["1985-03-13",0.9141,0.9211,0.9117,0.9141,1191005.0],["1985-03-14",0.9141,0.9141,0.907,0.9094,1648525.0],["1985-03-15",0.9094,0.9141,0.9094,0.9094,835156.0],["1985-03-18",0.9094,0.9141,0.9,0.9023,2168985.0],["1985-03-19",0.9023,0.9094,0.8953,0.8953,1660629.0],["1985-03-20",0.893,0.893,0.8766,0.8766,2374748.0],["1985-03-21",0.8766,0.8813,0.8719,0.8789,496252.0],["1985-03-22",0.8766,0.8766,0.8625,0.8648,1050602.0],["1985-03-25",0.8625,0.8625,0.8531,0.8531,290489.0],["1985-03-26",0.8531,0.8555,0.8391,0.8437,167031.0],["1985-03-27",0.8437,0.8508,0.8391,0.8391,464782.0],["1985-03-28",0.8391,0.8531,0.8391,0.8484,1089334.0],["1985-03-29",0.8484,0.8625,0.8484,0.8625,1040919.0],["1985-04-01",0.8648,0.8695,0.8648,0.8672,244495.0],["1985-04-02",0.8672,0.8695,0.8531,0.8531,547088.0],["1985-04-03",0.8531,0.8602,0.8508,0.8531,137982.0],["1985-04-04",0.8531,0.8602,0.8531,0.8531,171873.0],["1985-04-08",0.8531,0.8672,0.8531,0.8578,5025460.0],["1985-04-09",0.8578,0.8625,0.8578,0.8578,355849.0],["1985-04-10",0.8578,0.8602,0.8531,0.8531,365532.0],["1985-04-11",0.8531,0.8602,0.8531,0.8578,990083.0],["1985-04-12",0.8578,0.8602,0.8531,0.8578,561612.0],["1985-04-15",0.8578,0.8578,0.8531,0.8555,62939.0],["1985-04-16",0.8555,0.8625,0.8508,0.8602,479307.0],["1985-04-17",0.8602,0.8625,0.8531,0.8578,295331.0],["1985-04-18",0.8578,0.8625,0.8508,0.8531,631814.0],["1985-04-19",0.8578,0.8672,0.8578,0.8648,672966.0],["1985-04-22",0.8672,0.8836,0.8672,0.8836,229970.0],["1985-04-23",0.8836,0.8836,0.8742,0.8766,215446.0],["1985-04-24",0.8766,0.8812,0.8672,0.8672,406685.0],["1985-04-25",0.8672,0.8789,0.8672,0.8695,455099.0],["1985-04-26",0.8695,0.8719,0.8648,0.8672,171873.0],["1985-04-29",0.8672,0.8672,0.8625,0.8625,777058.0],["1985-04-30",0.8625,0.8672,0.8625,0.8625,740747.0],["1985-05-01",0.8625,0.8672,0.8484,0.8484,1459707.0],["1985-05-02",0.8484,0.8578,0.8484,0.8484,365532.0],["1985-05-03",0.8484,0.8531,0.8391,0.8391,692332.0],["1985-05-06",0.8391,0.8484,0.8391,0.8484,1014291.0],["1985-05-07",0.8484,0.8531,0.8438,0.8508,392160.0],["1985-05-08",0.8508,0.8508,0.8461,0.8461,3672266.0],["1985-05-09",0.8391,0.8391,0.8344,0.8391,1798611.0],["1985-05-10",0.8437,0.8672,0.8437,0.8672,641497.0],["1985-05-13",0.8843,0.8914,0.8843,0.8843,1036078.0],["1985-05-14",0.8843,0.8914,0.8819,0.8867,493831.0],["1985-05-15",0.8867,0.8867,0.8795,0.8843,457520.0],["1985-05-16",0.8843,0.8891,0.8748,0.8795,246916.0],["1985-05-17",0.8795,0.8938,0.8795,0.8938,1132907.0],["1985-05-20",0.9033,0.9105,0.9033,0.9081,380056.0],["1985-05-21",0.9128,0.9295,0.9128,0.9295,973138.0],["1985-05-22",0.9295,0.9318,0.9176,0.9318,767375.0],["1985-05-23",0.9318,0.9318,0.92,0.9247,641497.0],["1985-05-24",0.9247,0.9295,0.9247,0.9295,893254.0],["1985-05-28",0.9295,0.9295,0.9223,0.9247,307434.0],["1985-05-29",0.9247,0.9271,0.9223,0.9271,89567.0],["1985-05-30",0.9271,0.9295,0.9247,0.9295,205763.0],["1985-05-31",0.9295,0.9295,0.9247,0.9295,452679.0],["1985-06-03",0.9295,0.9318,0.9223,0.9247,271123.0],["1985-06-04",0.9247,0.9366,0.9247,0.9366,1728410.0],["1985-06-05",0.9509,0.958,0.9509,0.9509,1157115.0],["1985-06-06",0.9509,0.9556,0.9414,0.9414,931986.0],["1985-06-07",0.9414,0.9461,0.9366,0.9437,1091755.0],["1985-06-10",0.9437,0.9485,0.939,0.9461,525301.0],["1985-06-11",0.9437,0.9437,0.9247,0.9247,883571.0],["1985-06-12",0.9247,0.9318,0.9223,0.9223,595503.0],["1985-06-13",0.9223,0.9247,0.9176,0.9176,1115962.0],["1985-06-14",0.9176,0.92,0.9128,0.9176,353428.0],["1985-06-17",0.92,0.9247,0.92,0.92,1016712.0],["1985-06-18",0.9223,0.9318,0.9223,0.9223,283227.0],["1985-06-19",0.9223,0.9271,0.9223,0.9223,566454.0],["1985-06-20",0.9247,0.9318,0.9247,0.9271,242074.0],["1985-06-21",0.9271,0.9414,0.9271,0.9295,1607373.0],["1985-06-24",0.9295,0.9295,0.92,0.9247,941669.0],["1985-06-25",0.9247,0.9318,0.9247,0.9295,653600.0],["1985-06-26",0.9295,0.9295,0.9223,0.9223,145245.0],["1985-06-27",0.9223,0.9271,0.9152,0.9247,513197.0],["1985-06-28",0.9247,0.9295,0.92,0.9247,564033.0],["1985-07-01",0.9247,0.9342,0.9247,0.9318,2035844.0],["1985-07-02",0.9318,0.9461,0.9295,0.9461,2418321.0],["1985-07-03",0.9509,0.9699,0.9509,0.9556,1183743.0],["1985-07-05",0.9604,0.9746,0.9604,0.9699,648759.0],["1985-07-08",0.9699,0.9746,0.9604,0.9651,653600.0],["1985-07-09",0.9651,0.9699,0.9556,0.9556,856943.0],["1985-07-10",0.9556,0.9627,0.9556,0.9604,566454.0],["1985-07-11",0.9604,0.9699,0.9414,0.9437,409105.0],["1985-07-12",0.9437,0.9485,0.939,0.9461,358270.0],["1985-07-15",0.9461,0.958,0.9461,0.958,367953.0],["1985-07-16",0.9604,0.9818,0.9604,0.9818,1159535.0],["1985-07-17",0.9818,0.9984,0.9746,0.9794,2972671.0],["1985-07-18",0.9794,0.9889,0.9746,0.9818,2749963.0],["1985-07-19",0.9865,0.996,0.9865,0.9889,794003.0],["1985-07-22",0.9889,0.996,0.9841,0.996,2389272.0],["1985-07-23",0.996,1.0127,0.996,1.0055,1527488.0],["1985-07-24",1.0032,1.0032,0.9889,0.9889,1089334.0],["1985-07-25",0.9889,0.9937,0.9841,0.9913,1946277.0],["1985-07-26",0.9913,1.0174,0.9889,1.0174,2452212.0],["1985-07-29",1.0174,1.0174,1.0032,1.0127,1130487.0],["1985-07-30",1.0103,1.0103,1.0032,1.0032,2011637.0],["1985-07-31",1.0032,1.0079,1.0008,1.0008,2122991.0],["1985-08-01",1.0008,1.0079,0.9984,1.0032,2152040.0],["1985-08-02",1.0032,1.0055,0.9984,1.0055,474465.0],["1985-08-05",1.0055,1.0055,0.9913,0.9984,714119.0],["1985-08-06",0.9984,1.0008,0.9794,0.9818,1043340.0],["1985-08-07",0.9818,0.9937,0.9675,0.9937,1951118.0],["1985-08-08",0.9937,0.9984,0.9794,0.9984,5817043.0],["1985-08-09",0.9984,1.0032,0.9865,0.9865,1868813.0],["1985-08-12",0.9865,0.9937,0.9818,0.9889,355849.0],["1985-08-13",0.9841,0.9841,0.9627,0.9746,1016712.0],["1985-08-14",0.9746,0.9818,0.9699,0.9794,377636.0],["1985-08-15",0.9871,0.9871,0.9823,0.9823,435734.0],["1985-08-16",0.9823,0.9871,0.9799,0.9847,498673.0],["1985-08-19",0.9847,0.9895,0.9823,0.9847,162190.0],["1985-08-20",0.9847,0.9919,0.9823,0.9823,409105.0],["1985-08-21",0.9847,0.9967,0.9847,0.9919,1704202.0],["1985-08-22",0.9919,0.9919,0.9678,0.9726,931986.0],["1985-08-23",0.9726,0.9775,0.9726,0.9726,617289.0],["1985-08-26",0.9726,0.9823,0.9726,0.9775,370374.0],["1985-08-27",0.9775,0.9871,0.9775,0.9871,118616.0],["1985-08-28",0.9871,0.9919,0.9823,0.9871,343745.0],["1985-08-29",0.9871,0.9919,0.9823,0.9871,392160.0],["1985-08-30",0.9871,1.0015,0.9871,0.9967,534984.0],["1985-09-03",0.9967,1.0064,0.9967,1.0015,338904.0],["1985-09-04",1.0015,1.0064,0.9991,0.9991,576137.0],["1985-09-05",0.9991,1.0015,0.9967,0.9967,452679.0],["1985-09-06",0.9967,1.0015,0.9967,0.9967,140403.0],["1985-09-09",0.9967,1.0064,0.9943,1.0064,1234578.0],["1985-09-10",1.0064,1.0088,1.0015,1.0015,358270.0],["1985-09-11",1.0015,1.0015,0.9823,0.9823,820632.0],["1985-09-12",0.9823,0.9871,0.9751,0.9775,290489.0],["1985-09-13",0.9775,0.9871,0.9726,0.9775,697174.0],["1985-09-16",0.9775,0.9823,0.9751,0.9823,116196.0],["1985-09-17",0.9799,0.9799,0.9726,0.9799,467203.0],["1985-09-18",0.9775,0.9775,0.9678,0.9678,515618.0],["1985-09-19",0.9726,0.9823,0.9726,0.9823,275965.0],["1985-09-20",0.9823,0.9919,0.9726,0.9726,888412.0],["1985-09-23",0.9775,0.9871,0.9775,0.9823,331642.0],["1985-09-24",0.9823,0.9919,0.9823,0.9871,1074809.0],["1985-09-25",0.9871,0.9871,0.9823,0.9823,1302359.0],["1985-09-26",0.9823,0.9895,0.9799,0.9847,312276.0],["1985-09-30",0.9847,0.9895,0.9823,0.9823,413947.0],["1985-10-01",0.9847,0.9919,0.9847,0.9847,416368.0],["1985-10-02",0.9847,0.9967,0.9823,0.9823,1249103.0],["1985-10-03",0.9823,0.9967,0.9775,0.9919,583399.0],["1985-10-04",0.9919,0.9967,0.9919,0.9967,157348.0],["1985-10-07",0.9967,0.9967,0.9871,0.9895,486569.0],["1985-10-08",0.9895,0.9919,0.9654,0.9678,334062.0],["1985-10-09",0.9678,0.9751,0.9678,0.9726,58098.0],["1985-10-10",0.9726,0.9823,0.9726,0.9775,508356.0],["1985-10-11",0.9775,0.9775,0.9678,0.9678,689911.0],["1985-10-14",0.9678,0.9726,0.9678,0.9726,72622.0],["1985-10-15",0.9726,0.9847,0.9726,0.9847,159769.0],["1985-10-16",0.9847,0.9847,0.9799,0.9799,413947.0],["1985-10-17",0.9799,0.9847,0.9799,0.9799,244495.0],["1985-10-18",0.9799,0.9823,0.9799,0.9823,481728.0],["1985-10-21",0.9823,0.9823,0.9726,0.9726,261440.0],["1985-10-22",0.9726,0.9726,0.9486,0.9558,3703735.0],["1985-10-23",0.9558,0.9678,0.9558,0.9606,140403.0],["1985-10-24",0.9606,0.9726,0.9582,0.9678,752851.0],["1985-10-25",0.9678,0.9678,0.9534,0.9606,336483.0],["1985-10-28",0.9606,0.9678,0.9438,0.9486,348587.0],["1985-10-29",0.9486,0.9582,0.9438,0.9558,404264.0],["1985-10-30",0.9558,0.9678,0.951,0.9678,590661.0],["1985-10-31",0.9726,0.9823,0.9726,0.9823,518039.0],["1985-11-01",0.9823,1.0015,0.9775,1.0015,619710.0],["1985-11-04",1.0015,1.0112,0.9943,1.0112,1251524.0],["1985-11-05",1.0112,1.0256,1.0112,1.0208,1600110.0],["1985-11-06",1.0208,1.0401,1.016,1.0401,839997.0],["1985-11-07",1.0401,1.0449,1.0256,1.0256,602765.0],["1985-11-08",1.0256,1.0304,1.0208,1.0304,830315.0],["1985-11-11",1.0304,1.0304,1.0256,1.0304,677808.0],["1985-11-12",1.0304,1.0328,1.0136,1.0232,1164377.0],["1985-11-13",1.0232,1.0232,1.0136,1.0136,452679.0],["1985-11-14",1.0263,1.0263,1.0141,1.0263,566454.0],["1985-11-15",1.0263,1.0287,1.0189,1.0263,1065126.0],["1985-11-18",1.0263,1.036,1.0214,1.0311,1810715.0],["1985-11-19",1.0311,1.0336,1.0287,1.0311,3028348.0],["1985-11-20",1.0311,1.0433,1.0311,1.0384,1803453.0],["1985-11-21",1.0433,1.0628,1.0433,1.0604,731064.0],["1985-11-22",1.0604,1.0726,1.0555,1.0604,3710997.0],["1985-11-25",1.0604,1.0628,1.0579,1.0628,743168.0],["1985-11-26",1.0628,1.0677,1.0604,1.0604,590661.0],["1985-11-27",1.0604,1.0872,1.0604,1.0823,808528.0],["1985-11-29",1.0921,1.1067,1.0921,1.0994,639076.0],["1985-12-02",1.0994,1.0994,1.0774,1.0823,806107.0],["1985-12-03",1.0823,1.0872,1.0628,1.0726,619710.0],["1985-12-04",1.0726,1.0896,1.0677,1.0896,987663.0],["1985-12-05",1.0896,1.1067,1.0872,1.0921,1222475.0],["1985-12-06",1.0921,1.1067,1.0726,1.075,1198267.0],["1985-12-09",1.075,1.0848,1.0531,1.0579,438154.0],["1985-12-10",1.0579,1.0726,1.0579,1.0628,1370140.0],["1985-12-11",1.0628,1.0726,1.0579,1.0579,961035.0],["1985-12-12",1.0579,1.0701,1.0531,1.0579,343745.0],["1985-12-13",1.0579,1.0701,1.0531,1.0701,1103858.0],["1985-12-16",1.0701,1.1018,1.0653,1.0872,1975325.0],["1985-12-17",1.0872,1.0969,1.0726,1.0774,2290022.0],["1985-12-18",1.0774,1.0774,1.0506,1.0531,1665470.0],["1985-12-19",1.0531,1.0555,1.0433,1.0482,525301.0],["1985-12-20",1.0482,1.0482,1.0189,1.0238,1525067.0],["1985-12-23",1.0238,1.0311,1.0092,1.0141,1055444.0],["1985-12-24",1.0141,1.0165,1.0092,1.0092,651180.0],["1985-12-26",1.0092,1.0141,1.0068,1.0092,200922.0],["1985-12-27",1.0141,1.0287,1.0141,1.0287,292910.0],["1985-12-30",1.0189,1.0189,1.0189,1.0189,278385.0],["1985-12-31",1.0336,1.0433,1.0336,1.0433,576137.0],["1986-01-02",1.0433,1.0433,1.0287,1.0336,343745.0],["1986-01-03",1.0336,1.0433,1.0336,1.0433,1019132.0],["1986-01-06",1.0433,1.0433,1.0336,1.0409,397002.0],["1986-01-07",1.0409,1.0677,1.036,1.0628,670546.0],["1986-01-08",1.0628,1.0677,1.0531,1.0628,520460.0],["1986-01-09",1.0531,1.0531,1.0238,1.0287,3706156.0],["1986-01-10",1.0287,1.0433,1.0141,1.0189,3677107.0],["1986-01-13",1.0189,1.0384,1.0189,1.0384,447837.0],["1986-01-14",1.0384,1.0482,1.0336,1.0384,3776358.0],["1986-01-15",1.0433,1.0579,1.0433,1.0482,646338.0],["1986-01-16",1.0482,1.0579,1.0482,1.0579,229970.0],["1986-01-17",1.0628,1.0774,1.0628,1.075,280806.0],["1986-01-20",1.075,1.0823,1.075,1.0774,346166.0],["1986-01-21",1.0774,1.0823,1.0628,1.0628,825473.0],["1986-01-22",1.0628,1.0701,1.0579,1.0579,968297.0],["1986-01-23",1.0579,1.0628,1.0531,1.0579,2609560.0],["1986-01-24",1.0579,1.0726,1.0579,1.0726,3902236.0],["1986-01-27",1.0726,1.0799,1.0726,1.0726,145245.0],["1986-01-28",1.0872,1.1189,1.0872,1.1189,1474232.0],["1986-01-29",1.1189,1.1433,1.1091,1.1164,1646105.0],["1986-01-30",1.1164,1.1238,1.1018,1.1116,1324146.0],["1986-01-31",1.1116,1.1408,1.1091,1.1213,1125645.0],["1986-02-03",1.1286,1.1457,1.1286,1.1384,1205530.0],["1986-02-04",1.1384,1.1603,1.1311,1.1359,2263394.0],["1986-02-05",1.1359,1.1506,1.1359,1.1433,963455.0],["1986-02-06",1.1506,1.1774,1.1506,1.1701,1496019.0],["1986-02-07",1.1701,1.1993,1.1701,1.1945,757692.0],["1986-02-10",1.1945,1.2091,1.1945,1.1993,1665470.0],["1986-02-11",1.1993,1.2042,1.1945,1.2018,532563.0],["1986-02-12",1.2018,1.2042,1.1969,1.1969,1781666.0],["1986-02-13",1.1998,1.1998,1.1925,1.1925,1939014.0],["1986-02-14",1.1974,1.2146,1.1974,1.2146,387319.0],["1986-02-18",1.222,1.2565,1.222,1.2417,1716306.0],["1986-02-19",1.2467,1.2713,1.2467,1.2664,1534750.0],["1986-02-20",1.2664,1.2762,1.2565,1.2762,2747542.0],["1986-02-21",1.2762,1.2959,1.2614,1.2713,1546854.0],["1986-02-24",1.2762,1.2984,1.2762,1.2959,1186164.0],["1986-02-25",1.2959,1.2959,1.2811,1.2811,549508.0],["1986-02-26",1.2811,1.291,1.2762,1.2762,397002.0],["1986-02-27",1.2762,1.291,1.2762,1.2861,677808.0],["1986-02-28",1.2861,1.2861,1.2664,1.2713,762534.0],["1986-03-03",1.2713,1.2811,1.2614,1.2614,871467.0],["1986-03-04",1.2614,1.2664,1.2417,1.2442,1614635.0],["1986-03-05",1.2442,1.2516,1.2393,1.2442,1575903.0],["1986-03-06",1.2442,1.2516,1.2368,1.2417,958614.0],["1986-03-07",1.2417,1.254,1.2417,1.2491,1229737.0],["1986-03-10",1.2565,1.2713,1.2565,1.2713,411526.0],["1986-03-11",1.2713,1.2861,1.2614,1.2861,968297.0],["1986-03-12",1.2885,1.3156,1.2885,1.3058,1123224.0],["1986-03-13",1.3058,1.3255,1.3009,1.3058,1851868.0],["1986-03-14",1.3058,1.3551,1.3058,1.3403,3050135.0],["1986-03-17",1.3403,1.3403,1.3107,1.3156,1408872.0],["1986-03-18",1.3156,1.3353,1.3156,1.3353,1161956.0],["1986-03-19",1.3353,1.3378,1.3255,1.3353,634234.0],["1986-03-20",1.3353,1.3501,1.3353,1.3353,735906.0],["1986-03-21",1.3354,1.3551,1.3354,1.3551,864205.0],["1986-03-24",1.3551,1.3551,1.3329,1.3551,721381.0],["1986-03-25",1.3551,1.3575,1.3156,1.3156,605185.0],["1986-03-26",1.3156,1.3255,1.3058,1.3156,1157115.0],["1986-03-27",1.3156,1.3452,1.3156,1.3156,2188351.0],["1986-03-31",1.3033,1.3206,1.3033,1.3058,639076.0],["1986-04-01",1.3107,1.3107,1.259,1.2762,852101.0],["1986-04-02",1.2762,1.2861,1.2713,1.2861,1939014.0],["1986-04-03",1.2861,1.3058,1.2713,1.2713,1348353.0],["1986-04-04",1.2713,1.2713,1.2319,1.2368,687491.0],["1986-04-07",1.2417,1.2565,1.2417,1.2467,844839.0],["1986-04-08",1.2516,1.2688,1.2516,1.2688,1065126.0],["1986-04-09",1.2713,1.2959,1.2713,1.2861,556771.0],["1986-04-10",1.2861,1.2959,1.2811,1.291,503514.0],["1986-04-11",1.291,1.2959,1.2738,1.2836,1692099.0],["1986-04-14",1.2836,1.2861,1.2762,1.2762,915040.0],["1986-04-15",1.2762,1.2811,1.2664,1.2713,442996.0],["1986-04-16",1.2664,1.2836,1.2664,1.2836,1312042.0],["1986-04-17",1.2811,1.2811,1.2664,1.2811,1210371.0],["1986-04-18",1.2811,1.2811,1.2713,1.2762,2667658.0],["1986-04-21",1.2762,1.2885,1.2664,1.2861,660863.0],["1986-04-22",1.2861,1.2959,1.2762,1.2787,847260.0],["1986-04-23",1.2787,1.2861,1.2614,1.2762,692332.0],["1986-04-24",1.2762,1.2811,1.2614,1.2614,968297.0],["1986-04-25",1.2614,1.2639,1.222,1.2516,1878496.0],["1986-04-28",1.2516,1.2614,1.2516,1.2565,326800.0],["1986-04-29",1.2565,1.2614,1.222,1.222,1525067.0],["1986-04-30",1.222,1.222,1.2023,1.2072,2096363.0],["1986-05-01",1.2072,1.2122,1.1826,1.2072,764954.0],["1986-05-02",1.2072,1.222,1.1875,1.1875,883571.0],["1986-05-05",1.1875,1.1974,1.1826,1.1875,353428.0],["1986-05-06",1.1875,1.1974,1.1875,1.1925,636655.0],["1986-05-07",1.1925,1.1998,1.1925,1.1974,503514.0],["1986-05-08",1.2023,1.2171,1.2023,1.2023,3456820.0],["1986-05-09",1.2023,1.2072,1.1974,1.2048,982821.0],["1986-05-12",1.2048,1.2146,1.2048,1.2097,358270.0],["1986-05-13",1.2097,1.2122,1.2072,1.2097,229970.0],["1986-05-14",1.2122,1.2516,1.2122,1.2516,1045761.0],["1986-05-15",1.2496,1.2496,1.2322,1.2371,738326.0],["1986-05-16",1.2347,1.2347,1.2247,1.2297,871467.0],["1986-05-19",1.2297,1.2347,1.2272,1.2297,781900.0],["1986-05-20",1.2297,1.2496,1.2297,1.2496,571295.0],["1986-05-21",1.2496,1.2745,1.2496,1.272,1130487.0],["1986-05-22",1.272,1.2944,1.2645,1.2944,757692.0],["1986-05-23",1.2944,1.3118,1.2944,1.3093,677808.0],["1986-05-27",1.3093,1.3292,1.2994,1.3292,1474232.0],["1986-05-28",1.3292,1.3492,1.3268,1.3342,1362878.0],["1986-05-29",1.3342,1.3392,1.3243,1.3243,977980.0],["1986-05-30",1.3243,1.3243,1.3143,1.3218,1939014.0],["1986-06-02",1.3218,1.3392,1.3093,1.3143,302593.0],["1986-06-03",1.3143,1.3143,1.3044,1.3068,382477.0],["1986-06-04",1.3068,1.3068,1.2844,1.2844,1508122.0],["1986-06-05",1.2844,1.2994,1.2844,1.2894,757692.0],["1986-06-06",1.2894,1.2944,1.2795,1.2795,263861.0],["1986-06-09",1.2795,1.2894,1.2595,1.2595,692332.0],["1986-06-10",1.2595,1.2595,1.2446,1.2446,859363.0],["1986-06-11",1.2496,1.2595,1.2496,1.2546,992504.0],["1986-06-12",1.2546,1.2595,1.2347,1.2396,910199.0],["1986-06-13",1.2396,1.2521,1.2396,1.2496,605185.0],["1986-06-16",1.2496,1.2496,1.2147,1.2172,1428238.0],["1986-06-17",1.2172,1.2247,1.2098,1.2098,745589.0],["1986-06-18",1.2098,1.2197,1.1948,1.1998,738326.0],["1986-06-19",1.1998,1.2073,1.1948,1.1948,1232158.0],["1986-06-20",1.1948,1.2073,1.1948,1.2073,869046.0],["1986-06-23",1.2073,1.2073,1.1799,1.1799,503514.0],["1986-06-24",1.1799,1.1948,1.1749,1.1898,464782.0],["1986-06-25",1.1898,1.1948,1.1849,1.1898,527722.0],["1986-06-26",1.1899,1.1948,1.1824,1.1849,1401610.0],["1986-06-27",1.1849,1.1849,1.16,1.165,1023974.0],["1986-06-30",1.165,1.165,1.1351,1.1401,869046.0],["1986-07-01",1.1351,1.15,1.1351,1.145,844839.0],["1986-07-02",1.145,1.145,1.1301,1.1426,2362644.0],["1986-07-03",1.1426,1.1475,1.1326,1.1376,2357803.0],["1986-07-07",1.1376,1.1426,1.1002,1.1027,6301191.0],["1986-07-08",1.1027,1.1027,1.0853,1.1002,1970484.0],["1986-07-09",1.0953,1.1052,1.0953,1.0953,2936360.0],["1986-07-10",1.0903,1.0903,1.0704,1.0853,907778.0],["1986-07-11",1.0903,1.0903,1.0753,1.0803,1914807.0],["1986-07-14",1.0753,1.0803,1.0704,1.0753,597923.0],["1986-07-15",1.0729,1.0803,1.0529,1.0529,3427771.0],["1986-07-16",1.0529,1.0554,1.0455,1.0505,1600110.0],["1986-07-17",1.0505,1.0505,1.043,1.043,1016712.0],["1986-07-18",1.043,1.043,1.0131,1.0281,815790.0],["1986-07-21",1.0256,1.0405,1.0206,1.0305,1360457.0],["1986-07-22",1.0256,1.0455,1.0256,1.0405,389739.0],["1986-07-23",1.0455,1.0554,1.0355,1.0505,1353195.0],["1986-07-24",1.0505,1.0505,1.0405,1.043,208184.0],["1986-07-25",1.048,1.0753,1.0455,1.0654,520460.0],["1986-07-28",1.0654,1.0753,1.0505,1.0579,733485.0],["1986-07-29",1.0579,1.0654,1.0529,1.0579,815790.0],["1986-07-30",1.0579,1.1002,1.0554,1.0903,491411.0],["1986-07-31",1.0853,1.1052,1.0853,1.1002,1065126.0],["1986-08-01",1.0977,1.0977,1.0953,1.0953,900516.0],["1986-08-04",1.0953,1.1052,1.0803,1.1002,1420976.0],["1986-08-05",1.1052,1.1152,1.0977,1.1152,922303.0],["1986-08-06",1.1202,1.155,1.1177,1.155,755272.0],["1986-08-07",1.155,1.16,1.1351,1.1401,885992.0],["1986-08-08",1.145,1.16,1.145,1.16,1183743.0],["1986-08-11",1.165,1.1973,1.165,1.1724,505935.0],["1986-08-12",1.1774,1.1824,1.165,1.1699,668125.0],["1986-08-13",1.165,1.2048,1.16,1.1799,714119.0],["1986-08-14",1.1879,1.1879,1.1628,1.1879,716540.0],["1986-08-15",1.193,1.193,1.1678,1.1879,624551.0],["1986-08-18",1.193,1.193,1.1628,1.1678,464782.0],["1986-08-19",1.1628,1.1628,1.1477,1.1577,798845.0],["1986-08-20",1.1628,1.1678,1.1477,1.1678,1217633.0],["1986-08-21",1.1678,1.1728,1.1577,1.1728,902937.0],["1986-08-22",1.1779,1.1879,1.1728,1.1854,213025.0],["1986-08-25",1.1905,1.1905,1.1728,1.1728,288068.0],["1986-08-26",1.1779,1.193,1.1779,1.1879,927144.0],["1986-08-27",1.1879,1.1879,1.1703,1.1728,1040919.0],["1986-08-28",1.1728,1.1829,1.1653,1.1779,1561379.0],["1986-08-29",1.1829,1.198,1.1829,1.198,919882.0],["1986-09-02",1.198,1.203,1.1829,1.1829,784320.0],["1986-09-03",1.1854,1.198,1.1829,1.198,607606.0],["1986-09-04",1.203,1.2131,1.1879,1.2081,1278152.0],["1986-09-05",1.2131,1.2282,1.2131,1.2232,1069968.0],["1986-09-08",1.2332,1.2408,1.2232,1.2232,1036078.0],["1986-09-09",1.2282,1.2433,1.2282,1.2333,607606.0],["1986-09-10",1.2383,1.2433,1.2181,1.2433,735906.0],["1986-09-11",1.2433,1.2685,1.203,1.2131,4606672.0],["1986-09-12",1.2081,1.2081,1.1376,1.1426,1861551.0],["1986-09-15",1.1426,1.1426,1.1074,1.1225,607606.0],["1986-09-16",1.1225,1.1225,1.0923,1.1099,917461.0],["1986-09-17",1.1124,1.1376,1.1124,1.1275,956193.0],["1986-09-18",1.1275,1.1527,1.125,1.1275,1246682.0],["1986-09-19",1.1275,1.1326,1.1024,1.1225,3222008.0],["1986-09-22",1.1275,1.1376,1.1225,1.1376,1755038.0],["1986-09-23",1.1376,1.1376,1.1225,1.1275,392160.0],["1986-09-24",1.1326,1.1326,1.1024,1.1175,1699361.0],["1986-09-25",1.1175,1.1225,1.0822,1.0822,440575.0],["1986-09-26",1.0873,1.0873,1.0772,1.0772,559191.0],["1986-09-29",1.0671,1.0671,1.047,1.052,2081838.0],["1986-09-30",1.052,1.0621,1.052,1.0571,1459707.0],["1986-10-01",1.0571,1.0923,1.0546,1.0772,4817277.0],["1986-10-02",1.0722,1.0722,1.0571,1.0571,2430425.0],["1986-10-03",1.052,1.0671,1.052,1.0621,827894.0],["1986-10-06",1.0671,1.0671,1.0621,1.0621,687491.0],["1986-10-07",1.0621,1.0621,1.052,1.0571,675387.0],["1986-10-08",1.0671,1.0722,1.0596,1.0671,406685.0],["1986-10-09",1.0722,1.0873,1.0671,1.0772,365532.0],["1986-10-10",1.0822,1.0822,1.0671,1.0671,641497.0],["1986-10-13",1.0722,1.0722,1.0571,1.0596,636655.0],["1986-10-14",1.0596,1.0596,1.0546,1.0546,672966.0],["1986-10-15",1.0571,1.0571,1.042,1.0571,1270890.0],["1986-10-16",1.0621,1.0621,1.052,1.052,803686.0],["1986-10-17",1.0546,1.0546,1.047,1.052,723802.0],["1986-10-20",1.0571,1.0571,1.042,1.047,2033423.0],["1986-10-21",1.0571,1.0772,1.0571,1.0772,2265815.0],["1986-10-22",1.0822,1.0873,1.0722,1.0772,508356.0],["1986-10-23",1.0722,1.0722,1.0571,1.0621,573716.0],["1986-10-24",1.0671,1.0873,1.0671,1.0873,1142590.0],["1986-10-27",1.0923,1.0923,1.0822,1.0923,261440.0],["1986-10-28",1.0973,1.1326,1.0973,1.125,680229.0],["1986-10-29",1.1225,1.1301,1.12,1.1301,266282.0],["1986-10-30",1.1351,1.1426,1.1225,1.1426,607606.0],["1986-10-31",1.1376,1.1376,1.1275,1.1326,435734.0],["1986-11-03",1.1326,1.1477,1.1275,1.1401,249336.0],["1986-11-04",1.1401,1.1779,1.1401,1.1728,1244261.0],["1986-11-05",1.1628,1.1703,1.1577,1.1653,329221.0],["1986-11-06",1.1577,1.1653,1.1401,1.1653,1948697.0],["1986-11-07",1.1653,1.1678,1.1603,1.1628,249336.0],["1986-11-10",1.1653,1.193,1.1577,1.193,503514.0],["1986-11-11",1.1879,1.1879,1.1527,1.1628,1617056.0],["1986-11-12",1.1678,1.1728,1.1577,1.1577,685070.0],["1986-11-13",1.1455,1.1608,1.1404,1.1455,1067547.0],["1986-11-14",1.1455,1.1557,1.1404,1.1557,290489.0],["1986-11-17",1.1557,1.171,1.1557,1.1608,409105.0],["1986-11-18",1.1557,1.1608,1.1252,1.1252,556771.0],["1986-11-19",1.1201,1.1303,1.1201,1.1201,2459474.0],["1986-11-20",1.115,1.1353,1.115,1.1303,1302359.0],["1986-11-21",1.1303,1.1557,1.1303,1.1557,929565.0],["1986-11-24",1.1557,1.1684,1.1455,1.1684,2386852.0],["1986-11-25",1.1633,1.1659,1.1532,1.1583,1224895.0],["1986-11-26",1.1608,1.1659,1.1455,1.1659,2621664.0],["1986-11-28",1.171,1.171,1.1659,1.1684,631814.0],["1986-12-01",1.1659,1.1761,1.1608,1.1761,1629159.0],["1986-12-02",1.1761,1.2372,1.1761,1.2168,1817977.0],["1986-12-03",1.2168,1.227,1.2066,1.2117,1016712.0],["1986-12-04",1.2117,1.2423,1.2117,1.2321,919882.0],["1986-12-05",1.2423,1.2423,1.2219,1.2321,757692.0],["1986-12-08",1.2321,1.2321,1.2066,1.2066,680229.0],["1986-12-09",1.2015,1.2066,1.1812,1.1812,404264.0],["1986-12-10",1.1863,1.2015,1.1608,1.1608,994925.0],["1986-12-11",1.1659,1.1659,1.1353,1.1404,951352.0],["1986-12-12",1.1455,1.1608,1.1404,1.1532,367953.0],["1986-12-15",1.1557,1.1608,1.1506,1.1557,1459707.0],["1986-12-16",1.1608,1.1659,1.1506,1.1659,1437921.0],["1986-12-17",1.1659,1.171,1.1608,1.1659,922303.0],["1986-12-18",1.1659,1.1659,1.1506,1.1608,733485.0],["1986-12-19",1.1608,1.1608,1.1455,1.1608,2198034.0],["1986-12-22",1.1557,1.1659,1.1506,1.1659,1399189.0],["1986-12-23",1.1659,1.1913,1.1608,1.1633,951352.0],["1986-12-24",1.1659,1.1863,1.1659,1.1812,510777.0],["1986-12-26",1.1812,1.1863,1.1812,1.1812,50836.0],["1986-12-29",1.1812,1.1863,1.171,1.1761,503514.0],["1986-12-30",1.171,1.171,1.1506,1.1506,580978.0],["1986-12-31",1.1608,1.1659,1.1303,1.1353,861784.0],["1987-01-02",1.1455,1.1659,1.1455,1.1659,764954.0],["1987-01-05",1.1608,1.2015,1.1608,1.2015,1316884.0],["1987-01-06",1.2066,1.2677,1.2066,1.2601,1418555.0],["1987-01-07",1.255,1.2626,1.2474,1.2524,1776825.0],["1987-01-08",1.2499,1.2499,1.2321,1.2372,842418.0],["1987-01-09",1.2423,1.2575,1.2372,1.2524,997346.0],["1987-01-12",1.255,1.2626,1.2448,1.2474,711698.0],["1987-01-13",1.2524,1.2575,1.2423,1.2575,430892.0],["1987-01-14",1.2575,1.3034,1.2524,1.3034,1314463.0],["1987-01-15",1.3084,1.3441,1.3034,1.3288,2866159.0],["1987-01-16",1.3288,1.3441,1.3034,1.3237,1822819.0],["1987-01-19",1.3237,1.3237,1.2983,1.3135,1060285.0],["1987-01-20",1.3135,1.339,1.3135,1.3339,2524834.0],["1987-01-21",1.3339,1.3441,1.3034,1.3034,1408872.0],["1987-01-22",1.2983,1.3084,1.2932,1.3084,1834922.0],["1987-01-23",1.3186,1.3644,1.3084,1.3135,3372094.0],["1987-01-26",1.3084,1.3135,1.2932,1.3084,813369.0],["1987-01-27",1.3288,1.3695,1.3237,1.3695,3013824.0],["1987-01-28",1.3746,1.4408,1.3746,1.4357,5083558.0],["1987-01-29",1.4866,1.5019,1.4714,1.4815,6802285.0],["1987-01-30",1.4866,1.4866,1.4663,1.4739,1847026.0],["1987-02-02",1.479,1.5019,1.479,1.4917,3466503.0],["1987-02-03",1.4994,1.5426,1.4994,1.5426,4580044.0],["1987-02-04",1.5426,1.5732,1.5375,1.5681,2113308.0],["1987-02-05",1.5681,1.5732,1.5477,1.5528,2321492.0],["1987-02-06",1.5477,1.5554,1.5375,1.5528,2256132.0],["1987-02-09",1.5554,1.563,1.5528,1.5554,2074576.0],["1987-02-10",1.5554,1.5681,1.5503,1.5528,2749963.0],["1987-02-11",1.5579,1.5579,1.5019,1.5325,1999533.0],["1987-02-12",1.5509,1.5612,1.5407,1.5509,1019132.0],["1987-02-13",1.5509,1.6228,1.5509,1.6177,622131.0],["1987-02-17",1.6126,1.6126,1.592,1.6023,583399.0],["1987-02-18",1.6126,1.6331,1.5972,1.6228,2863738.0],["1987-02-19",1.6228,1.6254,1.5972,1.6074,2345699.0],["1987-02-20",1.6074,1.6074,1.5972,1.5972,600344.0],["1987-02-23",1.6023,1.6023,1.5715,1.5869,428471.0],["1987-02-24",1.5818,1.5869,1.5766,1.5869,994925.0],["1987-02-25",1.592,1.6074,1.5869,1.592,1462128.0],["1987-02-26",1.5869,1.5869,1.5664,1.5741,646338.0],["1987-02-27",1.5792,1.5972,1.5741,1.5818,1069968.0],["1987-03-02",1.5766,1.5792,1.5715,1.5741,1331408.0],["1987-03-03",1.5741,1.5792,1.5741,1.5792,472045.0],["1987-03-04",1.5741,1.5972,1.5741,1.5972,597923.0],["1987-03-05",1.6434,1.6434,1.628,1.628,1585586.0],["1987-03-06",1.6434,1.6639,1.6331,1.6639,1350774.0],["1987-03-09",1.6588,1.6639,1.6383,1.6408,801266.0],["1987-03-10",1.6434,1.6537,1.6383,1.6383,1919648.0],["1987-03-11",1.6408,1.646,1.6383,1.6383,1817977.0],["1987-03-12",1.6383,1.6408,1.6177,1.6177,292910.0],["1987-03-13",1.6126,1.6177,1.592,1.5972,910199.0],["1987-03-16",1.592,1.592,1.5715,1.5766,709277.0],["1987-03-17",1.5766,1.5792,1.5715,1.5792,624551.0],["1987-03-18",1.5869,1.6434,1.5869,1.6383,1585586.0],["1987-03-19",1.6331,1.6383,1.6126,1.6126,1282993.0],["1987-03-20",1.6177,1.6383,1.6177,1.6383,1631580.0],["1987-03-23",1.6434,1.6845,1.6434,1.6845,1125645.0],["1987-03-24",1.6896,1.7153,1.687,1.6999,1994691.0],["1987-03-25",1.705,1.7307,1.6947,1.7102,2607139.0],["1987-03-26",1.7076,1.7076,1.6793,1.6793,1486336.0],["1987-03-27",1.6845,1.6845,1.6639,1.6639,1036078.0],["1987-03-30",1.6434,1.6434,1.5972,1.6177,1341091.0],["1987-03-31",1.6228,1.6485,1.6177,1.6331,1650946.0],["1987-04-01",1.6228,1.6228,1.6126,1.6151,953772.0],["1987-04-02",1.6228,1.6331,1.6151,1.6331,881150.0],["1987-04-03",1.6383,1.6434,1.6177,1.6434,1302359.0],["1987-04-06",1.6434,1.6793,1.6434,1.6588,554350.0],["1987-04-07",1.6588,1.6742,1.6357,1.6357,1118383.0],["1987-04-08",1.6305,1.6434,1.6228,1.6357,675387.0],["1987-04-09",1.6305,1.6383,1.6126,1.6151,452679.0],["1987-04-10",1.6177,1.6408,1.6177,1.6383,711698.0],["1987-04-13",1.6331,1.6357,1.6049,1.6049,1350774.0],["1987-04-14",1.6023,1.6023,1.5124,1.5278,1246682.0],["1987-04-15",1.533,1.6023,1.533,1.5869,781900.0],["1987-04-16",1.5972,1.6562,1.5869,1.6537,1176481.0],["1987-04-20",1.6485,1.6639,1.6408,1.6614,583399.0],["1987-04-21",1.6562,1.7101,1.646,1.705,982821.0],["1987-04-22",1.6999,1.6999,1.6485,1.6511,2316650.0],["1987-04-23",1.6639,1.6639,1.592,1.6023,1871234.0],["1987-04-24",1.5818,1.5972,1.5509,1.5612,3028348.0],["1987-04-27",1.5612,1.5869,1.5458,1.5612,919882.0],["1987-04-28",1.5612,1.5869,1.5561,1.5612,704436.0],["1987-04-29",1.5715,1.5869,1.5664,1.5869,1147432.0],["1987-04-30",1.5869,1.6126,1.5869,1.5946,1115962.0],["1987-05-01",1.5895,1.6126,1.5843,1.6126,1801032.0],["1987-05-04",1.6177,1.6639,1.6177,1.6639,774637.0],["1987-05-05",1.6537,1.6819,1.6537,1.6819,890833.0],["1987-05-06",1.6768,1.687,1.6768,1.6819,530142.0],["1987-05-07",1.6768,1.7461,1.6768,1.723,2202875.0],["1987-05-08",1.7281,1.7461,1.7101,1.7358,2207717.0],["1987-05-11",1.741,1.7743,1.7358,1.7564,2086680.0],["1987-05-12",1.7538,1.7615,1.7358,1.7512,1125645.0],["1987-05-13",1.7461,1.7564,1.7461,1.7512,895675.0],["1987-05-14",1.7461,1.7461,1.705,1.7127,372794.0],["1987-05-15",1.6977,1.7106,1.6925,1.6977,738326.0],["1987-05-18",1.6925,1.7003,1.6796,1.6822,447837.0],["1987-05-19",1.6822,1.6822,1.6252,1.633,728643.0],["1987-05-20",1.6304,1.6304,1.5735,1.5838,1362878.0],["1987-05-21",1.5994,1.602,1.5864,1.5864,881150.0],["1987-05-22",1.5994,1.6149,1.5994,1.6149,748009.0],["1987-05-26",1.6252,1.6304,1.6149,1.6149,421209.0],["1987-05-27",1.6097,1.6097,1.589,1.589,663283.0],["1987-05-28",1.5787,1.5787,1.5424,1.5657,801266.0],["1987-05-29",1.5657,1.5838,1.558,1.5631,2122991.0],["1987-06-01",1.5631,1.5735,1.5528,1.5528,660863.0],["1987-06-02",1.558,1.5735,1.5502,1.5683,1094175.0],["1987-06-03",1.5631,1.6097,1.558,1.6071,1324146.0],["1987-06-04",1.6097,1.6149,1.602,1.6123,309855.0],["1987-06-05",1.6071,1.6097,1.5942,1.5994,1096596.0],["1987-06-08",1.5942,1.5942,1.5812,1.589,583399.0],["1987-06-09",1.5838,1.589,1.5787,1.589,1522647.0],["1987-06-10",1.589,1.6149,1.5838,1.5916,694753.0],["1987-06-11",1.589,1.6097,1.5864,1.6097,505935.0],["1987-06-12",1.6149,1.6149,1.5942,1.6071,573716.0],["1987-06-15",1.6097,1.6149,1.6045,1.6071,660863.0],["1987-06-16",1.6097,1.6097,1.5968,1.6071,711698.0],["1987-06-17",1.6201,1.6201,1.6071,1.6149,832735.0],["1987-06-18",1.6149,1.6149,1.6097,1.6149,544667.0],["1987-06-19",1.6201,1.6667,1.6201,1.6356,1077230.0],["1987-06-22",1.6408,1.6459,1.633,1.6459,1089334.0],["1987-06-23",1.6408,1.6511,1.6356,1.6382,547088.0],["1987-06-24",1.6408,1.677,1.6408,1.6563,994925.0],["1987-06-25",1.6615,1.6718,1.6563,1.6667,1304780.0],["1987-06-26",1.6667,1.6822,1.6563,1.6667,3994224.0],["1987-06-29",1.6537,1.6641,1.6537,1.6589,1738093.0],["1987-06-30",1.6537,1.6615,1.6175,1.6304,1963222.0],["1987-07-01",1.6356,1.6485,1.6175,1.6175,459941.0],["1987-07-02",1.6356,1.6511,1.6304,1.633,1588007.0],["1987-07-06",1.6459,1.6459,1.633,1.6356,977980.0],["1987-07-07",1.6304,1.6615,1.6304,1.6537,2471578.0],["1987-07-08",1.6511,1.6667,1.6511,1.6641,4231457.0],["1987-07-09",1.6667,1.7184,1.6667,1.7055,4091054.0],["1987-07-10",1.7106,1.7546,1.7081,1.7339,2125411.0],["1987-07-13",1.7922,1.7986,1.7663,1.7922,2592131.0],["1987-07-14",1.7792,1.8569,1.7728,1.8439,3170204.0],["1987-07-15",1.8375,1.8375,1.7922,1.7922,1194878.0],["1987-07-16",1.7922,1.8763,1.7922,1.8504,2245480.0],["1987-07-17",1.8245,1.8633,1.8245,1.8569,1486336.0],["1987-07-20",1.8375,1.8892,1.8375,1.8698,1313979.0],["1987-07-21",1.8569,1.8957,1.8439,1.8827,951836.0],["1987-07-22",1.9474,1.9539,1.8892,1.9216,2782885.0],["1987-07-23",1.9345,1.9539,1.9151,1.9345,877277.0],["1987-07-24",1.9604,1.9669,1.941,1.941,903421.0],["1987-07-27",1.9604,2.0121,1.9474,1.9927,1424365.0],["1987-07-28",2.0057,2.0963,1.9927,2.0316,3634986.0],["1987-07-29",2.038,2.0704,2.038,2.0704,2888429.0],["1987-07-30",2.161,2.1739,2.1415,2.1545,4202408.0],["1987-07-31",2.161,2.1674,2.1351,2.148,1412745.0],["1987-08-03",2.148,2.1674,2.148,2.1545,1327535.0],["1987-08-04",2.1674,2.1739,2.0768,2.1415,1315915.0],["1987-08-05",2.148,2.1545,2.0704,2.1027,930533.0],["1987-08-06",2.0963,2.1221,2.038,2.1221,1749712.0],["1987-08-07",2.1092,2.1739,2.1027,2.161,2779980.0],["1987-08-10",2.1739,2.1804,2.1221,2.148,1141622.0],["1987-08-11",2.148,2.161,2.0963,2.148,2382978.0],["1987-08-12",2.148,2.148,2.0768,2.0833,1461160.0],["1987-08-13",2.1221,2.1868,2.1221,2.1739,2843888.0],["1987-08-14",2.1739,2.1739,2.1545,2.161,2329722.0],["1987-08-17",2.1485,2.1745,2.1419,2.1485,956677.0],["1987-08-18",2.155,2.155,2.0182,2.0899,1705171.0],["1987-08-19",2.0508,2.1094,2.0248,2.1029,2086680.0],["1987-08-20",2.0964,2.1224,2.0899,2.1029,766891.0],["1987-08-21",2.1094,2.1745,2.1029,2.1745,1365298.0],["1987-08-24",2.1485,2.1615,2.0899,2.1029,978948.0],["1987-08-25",2.1029,2.1354,2.0899,2.0964,2347151.0],["1987-08-26",2.0964,2.0964,2.0248,2.0573,1618992.0],["1987-08-27",2.0508,2.0573,2.0182,2.0443,1042856.0],["1987-08-28",2.0508,2.0964,2.0313,2.0508,2270656.0],["1987-08-31",2.0443,2.0443,2.0052,2.0052,895675.0],["1987-09-01",2.0052,2.0703,2.0052,2.0182,4157866.0],["1987-09-02",2.0182,2.0573,1.9922,2.0313,1903672.0],["1987-09-03",2.0508,2.0508,2.0182,2.0248,1496987.0],["1987-09-04",2.0248,2.0248,1.9987,1.9987,1023490.0],["1987-09-08",1.9727,1.9922,1.9401,1.9662,1047697.0],["1987-09-09",1.9792,2.0313,1.9727,2.0182,1047697.0],["1987-09-10",2.0443,2.0833,2.0443,2.0768,2184478.0],["1987-09-11",2.0703,2.1224,2.0703,2.1224,2639577.0],["1987-09-14",2.2005,2.2266,2.181,2.2266,3555586.0],["1987-09-15",2.2266,2.2266,2.1875,2.2201,3572047.0],["1987-09-16",2.2396,2.2396,2.1419,2.1745,2192224.0],["1987-09-17",2.1875,2.2396,2.1875,2.2331,2129285.0],["1987-09-18",2.2461,2.2787,2.2266,2.2591,2264846.0],["1987-09-21",2.3112,2.3242,2.2526,2.2722,2129285.0],["1987-09-22",2.2591,2.3242,2.2591,2.3112,1785539.0],["1987-09-23",2.3112,2.3568,2.2917,2.3568,3080152.0],["1987-09-24",2.3568,2.3763,2.3242,2.3503,4338938.0],["1987-09-25",2.3633,2.3633,2.3047,2.3633,4550027.0],["1987-09-28",2.3698,2.3828,2.3503,2.3503,1801032.0],["1987-09-29",2.3568,2.3698,2.3503,2.3633,1597690.0],["1987-09-30",2.3242,2.3438,2.3177,2.3373,1225864.0],["1987-10-01",2.3503,2.3698,2.3438,2.3633,1126129.0],["1987-10-02",2.3698,2.3828,2.3503,2.3828,1423396.0],["1987-10-05",2.3763,2.3763,2.3373,2.3438,2881651.0],["1987-10-06",2.3307,2.3438,2.2722,2.2722,3549776.0],["1987-10-07",2.2787,2.2787,2.2331,2.2656,2535001.0],["1987-10-08",2.2656,2.2852,2.1875,2.207,1321725.0],["1987-10-09",2.207,2.207,2.1615,2.1615,1549275.0],["1987-10-12",2.1615,2.1615,2.0899,2.1224,1543465.0],["1987-10-13",2.1419,2.155,2.1159,2.1419,2565987.0],["1987-10-14",2.1289,2.1354,2.0833,2.0833,2604718.0],["1987-10-15",1.9922,2.0443,1.9466,1.9596,3270907.0],["1987-10-16",1.9727,2.0182,1.875,1.9987,2493364.0],["1987-10-19",1.8229,1.875,1.3932,1.3932,4390258.0],["1987-10-20",1.4323,1.5886,1.224,1.3477,4486119.0],["1987-10-21",1.5625,1.6406,1.5365,1.5495,6595070.0],["1987-10-22",1.5625,1.5755,1.4844,1.5625,3274780.0],["1987-10-23",1.5104,1.556,1.4323,1.4583,2493364.0],["1987-10-26",1.3021,1.3151,1.237,1.25,4279872.0],["1987-10-27",1.2891,1.3151,1.224,1.25,1844605.0],["1987-10-28",1.1719,1.2956,1.1719,1.2956,6243578.0],["1987-10-29",1.3021,1.5234,1.3021,1.5234,3082089.0],["1987-10-30",1.5234,1.6276,1.5234,1.5755,1863971.0],["1987-11-02",1.5365,1.5886,1.4844,1.556,2090553.0],["1987-11-03",1.5625,1.569,1.4909,1.5365,1131939.0],["1987-11-04",1.53,1.53,1.4583,1.4909,814338.0],["1987-11-05",1.4063,1.6146,1.4063,1.5886,3196348.0],["1987-11-06",1.5755,1.6732,1.5755,1.6146,2753836.0],["1987-11-09",1.6211,1.6211,1.5104,1.556,2455601.0],["1987-11-10",1.543,1.543,1.4649,1.5169,1866876.0],["1987-11-11",1.5625,1.5625,1.5365,1.5625,949899.0],["1987-11-12",1.6667,1.6732,1.6276,1.6667,1494082.0],["1987-11-13",1.6732,1.6927,1.6471,1.6602,706857.0],["1987-11-16",1.6673,1.6935,1.6673,1.6935,2745121.0],["1987-11-17",1.6804,1.6869,1.6147,1.6541,1404999.0],["1987-11-18",1.6541,1.6541,1.6016,1.641,1470843.0],["1987-11-19",1.6279,1.6279,1.5819,1.6016,766891.0],["1987-11-20",1.6147,1.6279,1.5622,1.6016,1088366.0],["1987-11-23",1.5819,1.6016,1.536,1.5754,1658692.0],["1987-11-24",1.5885,1.6935,1.5754,1.6935,3878029.0],["1987-11-25",1.6935,1.7592,1.6935,1.746,2956210.0],["1987-11-27",1.7329,1.7592,1.7066,1.7066,1376918.0],["1987-11-30",1.5622,1.641,1.5491,1.6344,2706390.0],["1987-12-01",1.6673,1.7066,1.5819,1.5951,822084.0],["1987-12-02",1.6016,1.6147,1.5819,1.6147,1333345.0],["1987-12-03",1.6147,1.6147,1.5622,1.5622,1343028.0],["1987-12-04",1.5097,1.5622,1.4835,1.5622,1143559.0],["1987-12-07",1.5622,1.6016,1.5622,1.5885,1032204.0],["1987-12-08",1.6082,1.6673,1.6082,1.6673,2541779.0],["1987-12-09",1.6673,1.7263,1.6476,1.7198,5305298.0],["1987-12-10",1.6804,1.7329,1.6541,1.6541,2110887.0],["1987-12-11",1.6541,1.7263,1.6541,1.7132,1915291.0],["1987-12-14",1.7198,1.7854,1.7132,1.7657,3111138.0],["1987-12-15",1.7854,1.8379,1.7592,1.7854,2378137.0],["1987-12-16",1.7854,1.8117,1.7788,1.7788,3449073.0],["1987-12-17",1.7854,1.8248,1.7854,1.8051,1960801.0],["1987-12-18",1.8248,1.8379,1.7985,1.8379,2772234.0],["1987-12-21",1.8379,1.9298,1.8314,1.897,3966144.0],["1987-12-22",1.8904,1.897,1.8379,1.8707,2604718.0],["1987-12-23",1.8839,1.897,1.8511,1.8707,2946527.0],["1987-12-24",1.8707,1.8773,1.8445,1.851,948931.0],["1987-12-28",1.7985,1.7985,1.7329,1.7854,835640.0],["1987-12-29",1.7854,1.7985,1.7657,1.7788,510292.0],["1987-12-30",1.7788,1.8839,1.7788,1.8839,1148400.0],["1987-12-31",1.8642,1.8839,1.8379,1.8642,1782634.0],["1988-01-04",1.8839,1.9167,1.8773,1.9036,2454632.0],["1988-01-05",1.9364,1.9692,1.9233,1.9364,2945559.0],["1988-01-06",1.9364,1.9561,1.9233,1.9298,3443263.0],["1988-01-07",1.9167,1.9298,1.8904,1.9298,1874623.0],["1988-01-08",1.9036,1.9298,1.6804,1.7329,1625770.0],["1988-01-11",1.7066,1.8314,1.7066,1.8314,1862035.0],["1988-01-12",1.8182,1.8182,1.7395,1.7854,1265564.0],["1988-01-13",1.7592,1.8248,1.7395,1.8248,507388.0],["1988-01-14",1.8182,1.9036,1.8117,1.8773,1576387.0],["1988-01-15",1.9298,1.9298,1.8773,1.8839,1844605.0],["1988-01-18",1.8642,1.897,1.8248,1.8707,735906.0],["1988-01-19",1.8576,1.8642,1.8117,1.8182,939248.0],["1988-01-20",1.7657,1.7985,1.6541,1.7066,3695989.0],["1988-01-21",1.7132,1.7198,1.6279,1.6804,2292927.0],["1988-01-22",1.7198,1.7329,1.6738,1.7329,1757459.0],["1988-01-25",1.7329,1.7985,1.7263,1.7854,1064158.0],["1988-01-26",1.746,1.7723,1.7395,1.7592,549024.0],["1988-01-27",1.7723,1.7854,1.687,1.687,3307702.0],["1988-01-28",1.7329,1.7723,1.7263,1.7657,3150838.0],["1988-01-29",1.7723,1.7854,1.7592,1.7854,945058.0],["1988-02-01",1.7854,1.7985,1.7526,1.7592,1132907.0],["1988-02-02",1.746,1.7788,1.7329,1.7657,1194878.0],["1988-02-03",1.7526,1.792,1.746,1.7526,854038.0],["1988-02-04",1.746,1.7657,1.7329,1.746,492863.0],["1988-02-05",1.746,1.7723,1.746,1.7592,782384.0],["1988-02-08",1.7592,1.7854,1.6935,1.7657,1402094.0],["1988-02-09",1.7526,1.7854,1.7329,1.7854,513197.0],["1988-02-10",1.7854,1.8379,1.7526,1.8314,7196382.0],["1988-02-11",1.8379,1.8904,1.8379,1.8839,3319321.0],["1988-02-12",1.9175,1.9704,1.9175,1.9505,2325849.0],["1988-02-16",1.9373,1.9836,1.9108,1.9836,1472779.0],["1988-02-17",1.9902,2.0563,1.9836,2.0034,3227333.0],["1988-02-18",1.9968,2.0034,1.9704,1.9902,378604.0],["1988-02-19",1.9836,1.9902,1.9439,1.9704,1642231.0],["1988-02-22",1.9836,2.0299,1.9704,2.0299,891801.0],["1988-02-23",2.0299,2.0563,2.0166,2.0365,1563799.0],["1988-02-24",2.0232,2.0497,2.01,2.0299,717508.0],["1988-02-25",2.0166,2.0563,1.9307,1.9571,1452445.0],["1988-02-26",1.9836,1.9968,1.9637,1.9704,533532.0],["1988-02-29",2.01,2.0299,1.9902,2.0299,997346.0],["1988-03-01",2.0365,2.0497,1.9902,2.0232,1726473.0],["1988-03-02",2.01,2.0232,1.9704,1.9836,1127097.0],["1988-03-03",1.9968,1.9968,1.9307,1.9439,922787.0],["1988-03-04",1.9439,2.01,1.9439,1.9968,853069.0],["1988-03-07",1.9836,2.01,1.9704,2.0034,1178417.0],["1988-03-08",2.01,2.01,1.9836,1.9902,742684.0],["1988-03-09",1.9968,2.0761,1.9836,2.0563,2804188.0],["1988-03-10",2.0431,2.1092,2.0166,2.0695,3148901.0],["1988-03-11",2.0629,2.0894,2.0166,2.0695,2353930.0],["1988-03-14",2.0695,2.0894,2.0431,2.0894,1060285.0],["1988-03-15",2.0894,2.1092,2.0629,2.096,1313010.0],["1988-03-16",2.0894,2.1555,2.0894,2.1555,2143809.0],["1988-03-17",2.1555,2.1687,2.129,2.1555,900516.0],["1988-03-18",2.1952,2.1952,2.1555,2.1753,2852602.0],["1988-03-21",2.1555,2.1819,2.129,2.1423,1662566.0],["1988-03-22",2.129,2.1357,2.1026,2.129,681681.0],["1988-03-23",2.1158,2.1423,2.1026,2.1357,1449540.0],["1988-03-24",2.0894,2.0894,2.01,2.0497,1514416.0],["1988-03-25",2.0629,2.0629,1.9968,2.0034,1221991.0],["1988-03-28",2.01,2.0629,1.9704,2.0629,1260722.0],["1988-03-29",2.0894,2.1026,2.0695,2.0828,1666439.0],["1988-03-30",2.1092,2.1092,2.0828,2.0894,916977.0],["1988-03-31",2.0761,2.0894,2.0299,2.0497,1323662.0],["1988-04-04",2.0497,2.0497,1.9836,2.01,734937.0],["1988-04-05",2.0365,2.0497,1.9968,2.0299,813369.0],["1988-04-06",2.0365,2.1158,2.0365,2.1092,2196097.0],["1988-04-07",2.1158,2.129,2.0894,2.096,988631.0],["1988-04-08",2.1092,2.1158,2.0828,2.1158,728159.0],["1988-04-11",2.1423,2.1489,2.1092,2.129,898579.0],["1988-04-12",2.129,2.1357,2.1026,2.129,1029299.0],["1988-04-13",2.1158,2.1158,2.0695,2.0828,627456.0],["1988-04-14",2.0497,2.0563,1.9704,1.9968,2256132.0],["1988-04-15",1.9836,1.9902,1.9571,1.9902,1511511.0],["1988-04-18",1.9902,1.9902,1.9505,1.977,695237.0],["1988-04-19",1.9836,2.0497,1.9836,2.01,1943372.0],["1988-04-20",2.0232,2.0497,1.9902,2.0034,1342059.0],["1988-04-21",2.01,2.0365,1.9836,1.9902,835640.0],["1988-04-22",1.977,2.0431,1.977,2.0299,625520.0],["1988-04-25",2.0232,2.0365,2.0166,2.0232,493831.0],["1988-04-26",2.01,2.0497,2.01,2.0166,1091270.0],["1988-04-27",2.01,2.0299,2.0034,2.01,593566.0],["1988-04-28",2.0299,2.0629,2.0166,2.0232,1130002.0],["1988-04-29",2.0629,2.0828,2.0431,2.0828,2174795.0],["1988-05-02",2.0894,2.1026,2.0695,2.0828,660378.0],["1988-05-03",2.0761,2.1224,2.0761,2.1092,1104827.0],["1988-05-04",2.1092,2.1092,2.0761,2.0828,1430174.0],["1988-05-05",2.096,2.1026,2.0629,2.0695,1116446.0],["1988-05-06",2.0828,2.129,2.0828,2.1158,1314947.0],["1988-05-09",2.1158,2.129,2.1026,2.1158,633266.0],["1988-05-10",2.1224,2.1489,2.1026,2.1092,817242.0],["1988-05-11",2.096,2.096,1.9968,2.0166,1091270.0],["1988-05-12",2.01,2.0497,2.01,2.0166,1074809.0],["1988-05-13",2.0299,2.0629,2.0299,2.0497,1193910.0],["1988-05-16",2.0502,2.0769,2.0502,2.0769,1236515.0],["1988-05-17",2.1035,2.1035,2.0702,2.0835,1260722.0],["1988-05-18",2.0769,2.0902,2.0502,2.0502,850165.0],["1988-05-19",2.0369,2.0569,2.0236,2.0502,1060285.0],["1988-05-20",2.0502,2.0702,2.0502,2.0569,887928.0],["1988-05-23",2.0569,2.0569,1.997,2.0236,318570.0],["1988-05-24",2.0369,2.0569,2.0236,2.0502,989599.0],["1988-05-25",2.0635,2.0835,2.0569,2.0635,837577.0],["1988-05-26",2.0702,2.0902,2.0569,2.0902,776574.0],["1988-05-27",2.0902,2.0902,2.0702,2.0835,334062.0],["1988-05-31",2.0835,2.1767,2.0835,2.17,1751649.0],["1988-06-01",2.1834,2.2366,2.1834,2.2233,2488523.0],["1988-06-02",2.21,2.2166,2.1967,2.2166,1149368.0],["1988-06-03",2.2166,2.2433,2.2166,2.2433,1397252.0],["1988-06-06",2.2433,2.2433,2.2233,2.2433,855006.0],["1988-06-07",2.1967,2.2566,2.1967,2.2566,1314947.0],["1988-06-08",2.2433,2.2965,2.2433,2.2965,1191973.0],["1988-06-09",2.2899,2.3365,2.2632,2.2632,2051821.0],["1988-06-10",2.2766,2.3098,2.2566,2.2766,3095645.0],["1988-06-13",2.2832,2.3098,2.2632,2.3032,1260722.0],["1988-06-14",2.3431,2.3764,2.3365,2.3365,3581730.0],["1988-06-15",2.3365,2.3431,2.3232,2.3365,1483431.0],["1988-06-16",2.3231,2.3298,2.2965,2.3098,1378855.0],["1988-06-17",2.2965,2.3098,2.2233,2.2632,3017213.0],["1988-06-20",2.2366,2.2499,2.21,2.23,502546.0],["1988-06-21",2.23,2.23,2.1967,2.21,2687992.0],["1988-06-22",2.2166,2.2499,2.2166,2.23,3480059.0],["1988-06-23",2.2433,2.2766,2.2433,2.2699,1612214.0],["1988-06-24",2.2899,2.2899,2.2433,2.2566,1330440.0],["1988-06-27",2.2566,2.2632,2.2033,2.21,1949181.0],["1988-06-28",2.2033,2.2366,2.2033,2.2366,3567205.0],["1988-06-29",2.23,2.2366,2.21,2.2166,1257818.0],["1988-06-30",2.23,2.23,2.2166,2.23,1441794.0],["1988-07-01",2.2166,2.2366,2.21,2.2166,1426301.0],["1988-07-05",2.2033,2.2566,2.17,2.2566,2438171.0],["1988-07-06",2.2499,2.2699,2.21,2.21,2058599.0],["1988-07-07",2.1967,2.2166,2.19,2.21,1272342.0],["1988-07-08",2.2033,2.23,2.1967,2.21,579041.0],["1988-07-11",2.21,2.2433,2.2033,2.23,667156.0],["1988-07-12",2.2366,2.2433,2.21,2.21,1053507.0],["1988-07-13",2.2166,2.2166,2.1834,2.19,1020585.0],["1988-07-14",2.19,2.2033,2.1634,2.2033,1270405.0],["1988-07-15",2.19,2.2233,2.17,2.1834,793035.0],["1988-07-18",2.17,2.1767,2.1501,2.1501,678776.0],["1988-07-19",2.1434,2.1501,2.0835,2.1235,945058.0],["1988-07-20",2.1368,2.1767,2.1368,2.1767,322443.0],["1988-07-21",2.1767,2.1767,2.1301,2.1368,624551.0],["1988-07-22",2.1368,2.1501,2.0569,2.1035,1073841.0],["1988-07-25",2.0968,2.1035,2.0835,2.0835,950867.0],["1988-07-26",2.0702,2.0968,2.0569,2.0968,3075311.0],["1988-07-27",2.0968,2.1035,2.0569,2.0635,876309.0],["1988-07-28",2.0635,2.0769,2.0569,2.0702,1607373.0],["1988-07-29",2.0635,2.1368,2.0502,2.1368,1153241.0],["1988-08-01",2.1235,2.1634,2.1101,2.1368,1185195.0],["1988-08-02",2.1368,2.1501,2.1235,2.1434,483180.0],["1988-08-03",2.1368,2.1501,2.1368,2.1368,981853.0],["1988-08-04",2.1501,2.1501,2.1101,2.1235,978948.0],["1988-08-05",2.1101,2.1168,2.0902,2.1035,931502.0],["1988-08-08",2.0902,2.1101,2.0635,2.0769,821116.0],["1988-08-09",2.0835,2.0835,1.9437,1.9837,4146247.0],["1988-08-10",1.9703,1.9703,1.8638,1.8838,2549525.0],["1988-08-11",1.8838,1.9504,1.8772,1.9504,2288085.0],["1988-08-12",1.9504,1.9704,1.9371,1.9637,852101.0],["1988-08-15",1.9575,1.9709,1.9173,1.924,2527255.0],["1988-08-16",1.9106,1.9575,1.9106,1.9508,1238452.0],["1988-08-17",1.9374,1.9441,1.924,1.924,1871718.0],["1988-08-18",1.9374,1.9374,1.9173,1.9173,2883588.0],["1988-08-19",1.924,1.9374,1.924,1.9307,277901.0],["1988-08-22",1.9307,1.9441,1.924,1.9307,1101922.0],["1988-08-23",1.9441,1.9977,1.9441,1.9977,1011870.0],["1988-08-24",1.991,2.0179,1.9843,2.0179,966360.0],["1988-08-25",2.0112,2.0112,1.9508,1.9642,1150337.0],["1988-08-26",1.9508,1.9642,1.9441,1.9575,642949.0],["1988-08-29",1.9642,1.991,1.9642,1.9843,262408.0],["1988-08-30",1.991,1.9977,1.9642,1.9642,561612.0],["1988-08-31",1.9642,1.9642,1.9307,1.9374,909231.0],["1988-09-01",1.9374,1.9374,1.8771,1.8905,4117198.0],["1988-09-02",1.9307,1.9776,1.9173,1.9776,1436952.0],["1988-09-06",1.9843,2.0313,1.9843,1.9977,892770.0],["1988-09-07",1.9977,2.0045,1.9441,1.9776,1283962.0],["1988-09-08",1.9709,1.9709,1.9307,1.9508,938280.0],["1988-09-09",1.9374,1.9575,1.9307,1.9374,1249103.0],["1988-09-12",1.9374,1.9709,1.9374,1.9441,386350.0],["1988-09-13",1.9441,1.9575,1.9374,1.9441,582915.0],["1988-09-14",1.9441,1.9508,1.9307,1.9508,1229737.0],["1988-09-15",1.9508,1.9508,1.9374,1.9441,391192.0],["1988-09-16",1.9374,1.9441,1.9374,1.9441,763018.0],["1988-09-19",1.9374,1.9508,1.9173,1.9508,1317852.0],["1988-09-20",1.9575,1.9575,1.9374,1.9508,1061253.0],["1988-09-21",1.9508,1.9508,1.9106,1.9173,2596004.0],["1988-09-22",1.9307,1.9374,1.9173,1.9307,1515384.0],["1988-09-23",1.9173,1.9307,1.9039,1.9106,1375950.0],["1988-09-26",1.9039,1.9173,1.8905,1.8905,263377.0],["1988-09-27",1.9173,1.9173,1.8905,1.9039,2304546.0],["1988-09-28",1.8972,1.8972,1.8771,1.8838,906326.0],["1988-09-29",1.8972,1.924,1.8771,1.9173,1678058.0],["1988-09-30",1.924,1.924,1.8905,1.8905,1430174.0],["1988-10-03",1.8771,1.8838,1.857,1.8838,2262910.0],["1988-10-04",1.8838,1.8905,1.8369,1.8369,1447604.0],["1988-10-05",1.8302,1.8302,1.7698,1.7966,7061789.0],["1988-10-06",1.8033,1.857,1.7966,1.8503,5612248.0],["1988-10-07",1.8704,1.924,1.8704,1.9106,1396284.0],["1988-10-10",1.9106,1.9374,1.9039,1.924,1014775.0],["1988-10-11",1.9173,1.9374,1.9106,1.9173,500609.0],["1988-10-12",1.9173,1.9173,1.8771,1.8771,727191.0],["1988-10-13",1.8637,1.8905,1.8637,1.8704,1308169.0],["1988-10-14",1.8771,1.8771,1.8436,1.8637,682649.0],["1988-10-17",1.8369,1.8637,1.8369,1.8503,2688960.0],["1988-10-18",1.8503,1.8637,1.8369,1.8637,1153241.0],["1988-10-19",1.8637,1.8704,1.8369,1.8503,1998565.0],["1988-10-20",1.857,1.8838,1.8503,1.8771,1395316.0],["1988-10-21",1.8771,1.9575,1.8704,1.9374,2612465.0],["1988-10-24",1.9374,2.0112,1.9374,1.9977,1680963.0],["1988-10-25",1.9039,1.9039,1.7966,1.8436,21257988.0],["1988-10-26",1.8503,1.8704,1.8234,1.8704,3404532.0],["1988-10-27",1.8503,1.8503,1.81,1.8167,2535001.0],["1988-10-28",1.81,1.8234,1.7832,1.7899,2850666.0],["1988-10-31",1.7832,1.7899,1.7564,1.7698,2267751.0],["1988-11-01",1.7765,1.7899,1.7564,1.7832,1919164.0],["1988-11-02",1.7765,1.7899,1.7698,1.7899,1917228.0],["1988-11-03",1.7832,1.7966,1.7698,1.7832,3726006.0],["1988-11-04",1.7631,1.7899,1.7631,1.7631,1368203.0],["1988-11-07",1.7631,1.8033,1.743,1.8033,3339656.0],["1988-11-08",1.81,1.8167,1.7966,1.8167,1270405.0],["1988-11-09",1.81,1.8234,1.8033,1.81,1308169.0],["1988-11-10",1.8167,1.8167,1.7966,1.8033,896643.0],["1988-11-11",1.7899,1.7899,1.7564,1.7564,1129034.0],["1988-11-14",1.7564,1.7631,1.7296,1.7497,2728660.0],["1988-11-15",1.7435,1.757,1.73,1.7367,705888.0],["1988-11-16",1.7435,1.7502,1.6894,1.7165,1529909.0],["1988-11-17",1.7367,1.757,1.6894,1.7232,2535969.0],["1988-11-18",1.7367,1.757,1.73,1.757,719445.0],["1988-11-21",1.757,1.7705,1.73,1.7705,1811683.0],["1988-11-22",1.7773,1.8111,1.7705,1.784,1558958.0],["1988-11-23",1.7976,1.8111,1.7908,1.7976,2217400.0],["1988-11-25",1.7976,1.8246,1.7773,1.8246,2249353.0],["1988-11-28",1.8246,1.8246,1.7975,1.8111,411526.0],["1988-11-29",1.8178,1.8313,1.8043,1.8313,2078933.0],["1988-11-30",1.8449,1.8516,1.8178,1.8246,1372077.0],["1988-12-01",1.8178,1.8246,1.8111,1.8111,5039017.0],["1988-12-02",1.784,1.7908,1.7638,1.7705,1197783.0],["1988-12-05",1.7638,1.8246,1.7638,1.8246,1069000.0],["1988-12-06",1.8111,1.8381,1.7908,1.7908,795940.0],["1988-12-07",1.8043,1.8246,1.8043,1.8178,2185446.0],["1988-12-08",1.8111,1.8246,1.7975,1.8111,574200.0],["1988-12-09",1.8111,1.8178,1.8043,1.8111,568390.0],["1988-12-12",1.8246,1.8381,1.8246,1.8246,391192.0],["1988-12-13",1.8178,1.8246,1.8043,1.8043,405716.0],["1988-12-14",1.8043,1.8178,1.7908,1.8043,546119.0],["1988-12-15",1.7976,1.8178,1.7705,1.7705,309855.0],["1988-12-16",1.784,1.7976,1.7773,1.7976,1601563.0],["1988-12-19",1.7975,1.8449,1.7975,1.8043,1725505.0],["1988-12-20",1.8111,1.8381,1.8111,1.8111,1636422.0],["1988-12-21",1.8111,1.8313,1.8043,1.8111,1908513.0],["1988-12-22",1.8246,1.8313,1.8111,1.8178,1811683.0],["1988-12-23",1.8246,1.8381,1.8178,1.8246,651664.0],["1988-12-27",1.8313,1.8584,1.8246,1.8313,2684119.0],["1988-12-28",1.8381,1.8516,1.8178,1.8313,753335.0],["1988-12-29",1.8313,1.8516,1.8313,1.8381,1235547.0],["1988-12-30",1.8381,1.8651,1.8381,1.8516,876309.0],["1989-01-03",1.8381,1.8449,1.8178,1.8313,790130.0],["1989-01-04",1.8449,1.8584,1.8381,1.8516,2252258.0],["1989-01-05",1.8922,1.9395,1.8516,1.9124,2755773.0],["1989-01-06",1.9395,1.9597,1.9259,1.9462,2890366.0],["1989-01-09",1.953,1.9733,1.953,1.9665,3078216.0],["1989-01-10",1.9665,1.9665,1.9192,1.9327,2822585.0],["1989-01-11",1.9259,1.9395,1.9259,1.9327,1277183.0],["1989-01-12",1.9395,1.953,1.9395,1.9462,3784104.0],["1989-01-13",1.9327,1.9395,1.9259,1.9259,1885274.0],["1989-01-16",1.9327,1.953,1.9327,1.9462,2324881.0],["1989-01-17",1.9462,1.9462,1.9259,1.9259,985726.0],["1989-01-18",1.9395,1.9665,1.9259,1.9665,2095394.0],["1989-01-19",1.953,1.98,1.8989,1.9259,6290056.0],["1989-01-20",1.9259,1.9327,1.9192,1.9259,856943.0],["1989-01-23",1.9327,1.9395,1.9192,1.9259,1041887.0],["1989-01-24",1.8922,1.9124,1.8922,1.9057,1277183.0],["1989-01-25",1.9462,2.0003,1.9327,1.9935,3682433.0],["1989-01-26",1.9733,2.0003,1.9733,2.0003,2117665.0],["1989-01-27",2.007,2.0206,1.9935,2.007,2135094.0],["1989-01-30",2.0543,2.0679,2.0341,2.0543,1777793.0],["1989-01-31",2.0679,2.1152,2.0611,2.0949,2430425.0],["1989-02-01",2.0881,2.1152,2.0679,2.0814,1423396.0],["1989-02-02",2.0746,2.0949,2.0611,2.0814,1149368.0],["1989-02-03",2.0611,2.0746,2.0341,2.0408,740747.0],["1989-02-06",2.0543,2.0679,2.0206,2.0408,1047697.0],["1989-02-07",2.0408,2.1084,2.0408,2.0949,2623116.0],["1989-02-08",2.0949,2.0949,2.0543,2.0611,1429206.0],["1989-02-09",2.0679,2.0679,2.007,2.007,1129034.0],["1989-02-10",1.9872,2.0348,1.9872,2.0008,593566.0],["1989-02-13",2.0008,2.028,1.9872,2.028,380541.0],["1989-02-14",2.0416,2.062,2.0144,2.0348,612932.0],["1989-02-15",2.0484,2.0552,2.0348,2.0484,697174.0],["1989-02-16",2.0484,2.0484,2.0212,2.0212,709762.0],["1989-02-17",2.0144,2.0348,2.0144,2.0348,568390.0],["1989-02-21",2.0348,2.0552,2.028,2.0416,1594785.0],["1989-02-22",2.0416,2.0416,1.9872,2.0076,1059317.0],["1989-02-23",1.994,2.0144,1.994,2.0076,2169953.0],["1989-02-24",2.0144,2.0416,1.9804,1.9872,2104109.0],["1989-02-27",1.9804,2.0212,1.9804,2.0076,1557021.0],["1989-02-28",2.0144,2.0212,2.0144,2.0144,2357803.0],["1989-03-01",2.0144,2.0348,2.0076,2.0144,1004124.0],["1989-03-02",2.0144,2.028,2.0076,2.0144,1863003.0],["1989-03-03",2.0144,2.0212,2.0008,2.0144,1296549.0],["1989-03-06",2.0212,2.0552,2.0076,2.0348,1155178.0],["1989-03-07",2.0416,2.0688,2.0416,2.0552,1468906.0],["1989-03-08",2.0552,2.0824,2.0552,2.062,2086680.0],["1989-03-09",2.0688,2.0824,2.062,2.0756,1005092.0],["1989-03-10",2.0756,2.1165,2.0756,2.1165,1383696.0],["1989-03-13",2.1029,2.1437,2.1029,2.1301,1679995.0],["1989-03-14",2.1369,2.1505,2.1301,2.1437,2373295.0],["1989-03-15",2.1505,2.1709,2.1233,2.1369,837577.0],["1989-03-16",2.1369,2.1437,2.1233,2.1233,645854.0],["1989-03-17",2.0416,2.0961,2.028,2.062,2290990.0],["1989-03-20",2.0484,2.0688,2.0416,2.0688,719445.0],["1989-03-21",2.0824,2.0824,2.0484,2.0552,717508.0],["1989-03-22",2.0688,2.0688,2.028,2.0348,1203593.0],["1989-03-23",2.028,2.028,2.0008,2.0144,584851.0],["1989-03-27",2.0144,2.028,2.0008,2.0144,738810.0],["1989-03-28",2.0212,2.0348,2.0076,2.0076,1664502.0],["1989-03-29",1.994,2.0144,1.9736,1.994,1042856.0],["1989-03-30",2.0008,2.0144,1.994,2.0076,934406.0],["1989-03-31",2.0008,2.028,2.0008,2.0008,1166798.0],["1989-04-03",2.028,2.0484,2.0212,2.0484,1896893.0],["1989-04-04",2.0416,2.0484,2.0212,2.0416,586788.0],["1989-04-05",2.0348,2.0552,2.0348,2.0484,898579.0],["1989-04-06",2.0416,2.0756,2.0348,2.0688,955709.0],["1989-04-07",2.0688,2.1029,2.062,2.0892,1433079.0],["1989-04-10",2.1233,2.1233,2.0961,2.1097,728159.0],["1989-04-11",2.1097,2.1369,2.0961,2.1233,1221991.0],["1989-04-12",2.1301,2.1641,2.1233,2.1505,855006.0],["1989-04-13",2.1369,2.1369,2.0961,2.0961,1117415.0],["1989-04-14",2.1097,2.1301,2.1029,2.1165,931502.0],["1989-04-17",2.1097,2.1165,2.1029,2.1097,921819.0],["1989-04-18",2.1165,2.1165,2.0892,2.0961,1606404.0],["1989-04-19",2.0824,2.0892,2.0416,2.0484,1948213.0],["1989-04-20",2.0484,2.0824,2.0484,2.0688,861784.0],["1989-04-21",2.0756,2.0892,2.0552,2.0892,982821.0],["1989-04-24",2.0756,2.0892,2.0552,2.062,973138.0],["1989-04-25",2.062,2.0688,2.0552,2.062,692332.0],["1989-04-26",2.0688,2.1097,2.0552,2.0961,986694.0],["1989-04-27",2.1029,2.1709,2.1029,2.1301,2321007.0],["1989-04-28",2.1165,2.1709,2.1165,2.1505,1525067.0],["1989-05-01",2.1369,2.1981,2.1301,2.1777,1569609.0],["1989-05-02",2.1777,2.2186,2.1777,2.1913,1421460.0],["1989-05-03",2.1913,2.1913,2.1709,2.1777,769796.0],["1989-05-04",2.1777,2.1913,2.1641,2.1709,487053.0],["1989-05-05",2.1845,2.1913,2.1573,2.1709,582915.0],["1989-05-08",2.1709,2.1709,2.1505,2.1573,877277.0],["1989-05-09",2.1573,2.1641,2.1505,2.1573,762050.0],["1989-05-10",2.1573,2.1709,2.1573,2.1573,1572514.0],["1989-05-11",2.1709,2.1913,2.1573,2.1709,2141873.0],["1989-05-12",2.2049,2.2254,2.1913,2.2185,1123224.0],["1989-05-15",2.2281,2.2624,2.2213,2.2556,1195847.0],["1989-05-16",2.2556,2.2898,2.2487,2.2487,635203.0],["1989-05-17",2.2761,2.3173,2.2556,2.2899,1500860.0],["1989-05-18",2.2899,2.2967,2.2761,2.283,490926.0],["1989-05-19",2.2967,2.3241,2.283,2.3173,822084.0],["1989-05-22",2.3721,2.3721,2.283,2.3036,1104827.0],["1989-05-23",2.2899,2.3036,2.2761,2.283,1924006.0],["1989-05-24",2.283,2.283,2.2556,2.283,1536687.0],["1989-05-25",2.2761,2.2761,2.2487,2.2624,1054475.0],["1989-05-26",2.2624,2.2967,2.2556,2.283,718476.0],["1989-05-30",2.2967,2.3036,2.2624,2.2624,2840983.0],["1989-05-31",2.2693,2.3036,2.2624,2.2761,1595753.0],["1989-06-01",2.2693,2.2899,2.2693,2.283,1908513.0],["1989-06-02",2.283,2.3241,2.283,2.3241,4241140.0],["1989-06-05",2.331,2.3653,2.3241,2.3584,3654352.0],["1989-06-06",2.3584,2.4064,2.3584,2.3858,2046979.0],["1989-06-07",2.4407,2.4544,2.4064,2.4133,1233610.0],["1989-06-08",2.4064,2.427,2.4064,2.4201,849196.0],["1989-06-09",2.4064,2.4133,2.3858,2.4064,792067.0],["1989-06-12",2.3927,2.4133,2.3584,2.4064,931502.0],["1989-06-13",2.3927,2.4064,2.3721,2.379,944089.0],["1989-06-14",2.3858,2.3995,2.3378,2.3378,1798127.0],["1989-06-15",2.331,2.331,2.2967,2.3036,1912386.0],["1989-06-16",2.2899,2.3378,2.2899,2.3378,2202875.0],["1989-06-19",2.3241,2.331,2.3036,2.3173,629393.0],["1989-06-20",2.3104,2.331,2.3036,2.3104,941184.0],["1989-06-21",2.3036,2.331,2.2967,2.3173,673935.0],["1989-06-22",2.3036,2.3036,2.2898,2.2967,847260.0],["1989-06-23",2.3104,2.427,2.3104,2.427,1324630.0],["1989-06-26",2.4133,2.4133,2.379,2.379,998314.0],["1989-06-27",2.3584,2.3858,2.3447,2.3858,892770.0],["1989-06-28",2.3858,2.3858,2.331,2.3378,962487.0],["1989-06-29",2.3241,2.3241,2.2761,2.2899,1818461.0],["1989-06-30",2.2899,2.2899,2.2213,2.2624,1056412.0],["1989-07-03",2.2624,2.2624,2.2556,2.2556,230455.0],["1989-07-05",2.2556,2.2967,2.2487,2.2693,747525.0],["1989-07-06",2.2624,2.283,2.2624,2.283,638108.0],["1989-07-07",2.2967,2.3241,2.2624,2.2967,555802.0],["1989-07-10",2.3447,2.3516,2.3241,2.3378,748493.0],["1989-07-11",2.4064,2.4064,2.379,2.3858,587756.0],["1989-07-12",2.3653,2.3721,2.3447,2.3653,592598.0],["1989-07-13",2.3653,2.3858,2.3653,2.3721,859848.0],["1989-07-14",2.3721,2.4064,2.3584,2.3995,1396284.0],["1989-07-17",2.4064,2.4201,2.4064,2.4064,1513448.0],["1989-07-18",2.3995,2.4407,2.3995,2.4338,1089334.0],["1989-07-19",2.427,2.4887,2.427,2.4887,2199970.0],["1989-07-20",2.475,2.5229,2.4681,2.4955,910199.0],["1989-07-21",2.4955,2.5024,2.4544,2.4955,2056662.0],["1989-07-24",2.4681,2.4818,2.4338,2.4407,1241356.0],["1989-07-25",2.427,2.475,2.4201,2.475,4527756.0],["1989-07-26",2.4681,2.5161,2.4681,2.5161,2443981.0],["1989-07-27",2.5161,2.5641,2.5024,2.5504,921819.0],["1989-07-28",2.5641,2.6258,2.5161,2.6121,2484650.0],["1989-07-31",2.5984,2.6189,2.5847,2.6189,1574451.0],["1989-08-01",2.6189,2.6189,2.5778,2.5915,1634485.0],["1989-08-02",2.5915,2.5984,2.5709,2.5984,525785.0],["1989-08-03",2.6326,2.6326,2.5915,2.6052,934406.0],["1989-08-04",2.5847,2.5915,2.5709,2.5709,1471811.0],["1989-08-07",2.5778,2.6326,2.5641,2.6326,3325131.0],["1989-08-08",2.6121,2.6326,2.6121,2.6258,1895925.0],["1989-08-09",2.6326,2.6326,2.6121,2.6121,1570577.0],["1989-08-10",2.6121,2.6189,2.6052,2.6121,996377.0],["1989-08-11",2.6121,2.6258,2.5778,2.5915,1384664.0],["1989-08-14",2.5915,2.6258,2.5435,2.5504,317601.0],["1989-08-15",2.5641,2.6052,2.5641,2.5984,1386601.0],["1989-08-16",2.608,2.6494,2.608,2.6494,1087397.0],["1989-08-17",2.6632,2.6701,2.6287,2.6425,1290740.0],["1989-08-18",2.6356,2.6563,2.6287,2.6425,852101.0],["1989-08-21",2.6563,2.6563,2.608,2.6218,897611.0],["1989-08-22",2.6218,2.6218,2.5873,2.608,494800.0],["1989-08-23",2.6287,2.6287,2.6149,2.6149,1083524.0],["1989-08-24",2.6218,2.6701,2.608,2.6701,1908513.0],["1989-08-25",2.677,2.7253,2.677,2.7046,1184227.0],["1989-08-28",2.7046,2.7253,2.6977,2.7046,1035109.0],["1989-08-29",2.7046,2.7115,2.677,2.7046,714603.0],["1989-08-30",2.7046,2.7529,2.7046,2.7391,1215212.0],["1989-08-31",2.7391,2.746,2.7253,2.7391,744620.0],["1989-09-01",2.7322,2.746,2.7253,2.746,713635.0],["1989-09-05",2.7529,2.7529,2.7322,2.746,521912.0],["1989-09-06",2.7322,2.7391,2.7046,2.7253,760113.0],["1989-09-07",2.7184,2.7253,2.6977,2.6977,2444949.0],["1989-09-08",2.7046,2.7046,2.6287,2.6839,793035.0],["1989-09-11",2.6839,2.6839,2.6287,2.6287,719445.0],["1989-09-12",2.6425,2.6632,2.6356,2.6632,1225864.0],["1989-09-13",2.6563,2.6839,2.6494,2.6563,320506.0],["1989-09-14",2.6563,2.6563,2.6356,2.6425,810464.0],["1989-09-15",2.6356,2.6494,2.6287,2.6494,1356584.0],["1989-09-18",2.6425,2.6494,2.6356,2.6494,339872.0],["1989-09-19",2.6563,2.6701,2.6494,2.6494,201406.0],["1989-09-20",2.6425,2.6425,2.6218,2.6356,609059.0],["1989-09-21",2.6425,2.6494,2.5597,2.5735,593566.0],["1989-09-22",2.5873,2.608,2.5528,2.5666,795940.0],["1989-09-25",2.5528,2.5528,2.4907,2.5114,889865.0],["1989-09-26",2.5114,2.5252,2.4907,2.4907,2297768.0],["1989-09-27",2.4976,2.4976,2.4769,2.4838,1099985.0],["1989-09-28",2.4907,2.539,2.4907,2.539,1674185.0],["1989-09-29",2.5321,2.6011,2.5252,2.5735,824989.0],["1989-10-02",2.5666,2.5873,2.5597,2.5873,511261.0],["1989-10-03",2.6011,2.608,2.5735,2.608,774637.0],["1989-10-04",2.6149,2.6356,2.6149,2.6287,1009934.0],["1989-10-05",2.6287,2.6977,2.6287,2.6839,2117665.0],["1989-10-06",2.7184,2.746,2.7046,2.7184,2294863.0],["1989-10-09",2.7253,2.7253,2.7046,2.7184,564517.0],["1989-10-10",2.7115,2.7184,2.6494,2.6908,959582.0],["1989-10-11",2.677,2.6908,2.6494,2.6908,652632.0],["1989-10-12",2.677,2.677,2.5942,2.6011,1565736.0],["1989-10-13",2.6149,2.6149,2.3113,2.4838,2716073.0],["1989-10-16",2.3251,2.5666,2.2906,2.5459,4533566.0],["1989-10-17",2.5252,2.5252,2.4148,2.4769,1291708.0],["1989-10-18",2.4631,2.5252,2.4355,2.47,789162.0],["1989-10-19",2.47,2.5666,2.47,2.5459,1499892.0],["1989-10-20",2.5459,2.5459,2.5045,2.5252,1047697.0],["1989-10-23",2.5321,2.5459,2.5114,2.5321,818211.0],["1989-10-24",2.539,2.539,2.3941,2.4424,2957178.0],["1989-10-25",2.4286,2.4286,2.3734,2.4079,1652883.0],["1989-10-26",2.3941,2.401,2.2561,2.3113,3786040.0],["1989-10-27",2.263,2.3044,2.263,2.2699,2394598.0],["1989-10-30",2.2699,2.2837,2.2561,2.2699,1445667.0],["1989-10-31",2.2906,2.3596,2.2906,2.3527,1409840.0],["1989-11-01",2.3527,2.3665,2.3458,2.3596,713635.0],["1989-11-02",2.3458,2.3458,2.2837,2.3182,936343.0],["1989-11-03",2.3113,2.3596,2.3113,2.3251,917945.0],["1989-11-06",2.3182,2.3527,2.3182,2.332,724286.0],["1989-11-07",2.332,2.3734,2.3251,2.3596,1124193.0],["1989-11-08",2.3803,2.4217,2.3734,2.4217,2059567.0],["1989-11-09",2.4217,2.4424,2.4079,2.4424,1519258.0],["1989-11-10",2.4424,2.47,2.4286,2.4493,864689.0],["1989-11-13",2.4424,2.4631,2.4424,2.4424,1347869.0],["1989-11-14",2.4452,2.4661,2.4452,2.4591,957646.0],["1989-11-15",2.4661,2.5077,2.4591,2.4938,1450509.0],["1989-11-16",2.5147,2.5425,2.5077,2.5286,532563.0],["1989-11-17",2.5147,2.5564,2.4938,2.5355,1677090.0],["1989-11-20",2.5355,2.605,2.5355,2.5911,1502797.0],["1989-11-21",2.598,2.6328,2.598,2.6189,1184227.0],["1989-11-22",2.605,2.6328,2.605,2.6258,1018648.0],["1989-11-24",2.6258,2.6328,2.6119,2.6258,341809.0],["1989-11-27",2.6397,2.6814,2.6328,2.6675,688459.0],["1989-11-28",2.6883,2.7161,2.6745,2.6814,1268469.0],["1989-11-29",2.6675,2.6814,2.6467,2.6467,1537655.0],["1989-11-30",2.6536,2.6675,2.598,2.6189,2555335.0],["1989-12-01",2.6189,2.6606,2.598,2.6189,2385883.0],["1989-12-04",2.6189,2.6189,2.5841,2.605,676839.0],["1989-12-05",2.5841,2.5911,2.5355,2.5425,1008965.0],["1989-12-06",2.5494,2.5494,2.5008,2.5216,1158083.0],["1989-12-07",2.5355,2.5703,2.5286,2.5564,882118.0],["1989-12-08",2.5633,2.5633,2.5494,2.5494,200437.0],["1989-12-11",2.5425,2.5703,2.5355,2.5703,563549.0],["1989-12-12",2.5772,2.5841,2.5494,2.5841,1163893.0],["1989-12-13",2.5841,2.6467,2.5703,2.6119,737842.0],["1989-12-14",2.6119,2.6189,2.5841,2.6189,332126.0],["1989-12-15",2.6258,2.6328,2.598,2.6119,1131939.0],["1989-12-18",2.6119,2.6119,2.5564,2.5633,559676.0],["1989-12-19",2.5772,2.598,2.5355,2.5772,936343.0],["1989-12-20",2.5841,2.6397,2.5841,2.605,1214244.0],["1989-12-21",2.605,2.605,2.5841,2.598,1007029.0],["1989-12-22",2.598,2.605,2.5703,2.605,1189068.0],["1989-12-26",2.6189,2.6536,2.5911,2.6536,317601.0],["1989-12-27",2.6536,2.7092,2.6397,2.6953,1886242.0],["1989-12-28",2.7231,2.7509,2.7161,2.737,939248.0],["1989-12-29",2.73,2.7925,2.73,2.7925,1025426.0],["1990-01-02",2.7648,2.8342,2.7648,2.8203,2351993.0],["1990-01-03",2.8342,2.9106,2.8342,2.8898,4996411.0],["1990-01-04",2.8898,2.8898,2.8481,2.8759,2249353.0],["1990-01-05",2.869,2.8829,2.862,2.869,1308169.0],["1990-01-08",2.862,2.9315,2.8551,2.9315,1166798.0],["1990-01-09",2.9315,2.9315,2.869,2.9037,751398.0],["1990-01-10",2.8898,2.8898,2.8481,2.8759,2012121.0],["1990-01-11",2.862,2.8898,2.8273,2.862,1344964.0],["1990-01-12",2.8273,2.8481,2.8064,2.8342,1702266.0],["1990-01-15",2.8064,2.8064,2.7925,2.7925,1717759.0],["1990-01-16",2.7856,2.8273,2.7648,2.8273,1693551.0],["1990-01-17",2.8273,2.8412,2.7995,2.8064,1043824.0],["1990-01-18",2.7856,2.7856,2.737,2.7787,2187382.0],["1990-01-19",2.7786,2.7786,2.7439,2.7648,1653851.0],["1990-01-22",2.7578,2.7648,2.7161,2.7231,662315.0],["1990-01-23",2.737,2.7787,2.7092,2.7787,1645136.0],["1990-01-24",2.7648,2.7648,2.6953,2.7509,5039985.0],["1990-01-25",2.7717,2.7717,2.6745,2.6883,1259754.0],["1990-01-26",2.6953,2.7022,2.598,2.6606,2059567.0],["1990-01-29",2.6745,2.6953,2.598,2.6189,3214745.0],["1990-01-30",2.605,2.6119,2.5633,2.598,1482462.0],["1990-01-31",2.6119,2.7231,2.6119,2.7231,2109919.0],["1990-02-01",2.737,2.7509,2.6675,2.7439,1893020.0],["1990-02-02",2.737,2.7787,2.737,2.7717,1476653.0],["1990-02-05",2.7717,2.8203,2.7578,2.7787,1370140.0],["1990-02-06",2.7717,2.7856,2.7439,2.7578,501578.0],["1990-02-07",2.7231,2.8203,2.7161,2.7995,4624586.0],["1990-02-08",2.8134,2.8273,2.7925,2.7925,3598191.0],["1990-02-09",2.8203,2.8342,2.8064,2.8064,2176731.0],["1990-02-12",2.7995,2.8203,2.7648,2.7995,813369.0],["1990-02-13",2.8023,2.8093,2.7743,2.7953,1216181.0],["1990-02-14",2.7953,2.8163,2.7953,2.8163,1493114.0],["1990-02-15",2.8023,2.8512,2.8023,2.8512,1108700.0],["1990-02-16",2.8442,2.8652,2.8302,2.8442,1831049.0],["1990-02-20",2.8163,2.8372,2.8093,2.8372,599376.0],["1990-02-21",2.8023,2.8652,2.7953,2.8582,1741966.0],["1990-02-22",2.8931,2.9211,2.8722,2.8722,1802969.0],["1990-02-23",2.8582,2.9071,2.8582,2.8722,1737124.0],["1990-02-26",2.8861,2.9001,2.8512,2.9001,2541779.0],["1990-02-27",2.9351,3.0399,2.9351,3.0259,4800816.0],["1990-02-28",3.0259,3.0678,3.0189,3.0609,1740998.0],["1990-03-01",3.0469,3.1028,3.0399,3.1028,3210872.0],["1990-03-02",3.1168,3.1237,3.0888,3.1028,1211339.0],["1990-03-05",3.0888,3.1098,3.0818,3.1028,869531.0],["1990-03-06",3.1028,3.1237,3.0958,3.1168,1404999.0],["1990-03-07",3.1098,3.1307,3.0888,3.1098,1665470.0],["1990-03-08",3.1168,3.1237,3.0888,3.1168,741715.0],["1990-03-09",3.0958,3.0958,3.0399,3.0609,1929816.0],["1990-03-12",3.0539,3.0748,3.0259,3.0399,2145746.0],["1990-03-13",3.0259,3.0259,2.984,3.0119,1974357.0],["1990-03-14",2.984,3.0119,2.977,2.998,2202875.0],["1990-03-15",3.0049,3.0539,3.0049,3.0469,2704453.0],["1990-03-16",3.1028,3.1307,3.0888,3.0888,4408655.0],["1990-03-19",3.0049,3.1447,3.0049,3.1168,2208685.0],["1990-03-20",3.1168,3.1797,3.1168,3.1587,3240889.0],["1990-03-21",3.1727,3.1797,3.1447,3.1517,1189068.0],["1990-03-22",3.1447,3.1517,3.0469,3.0539,1578324.0],["1990-03-23",3.0748,3.0818,3.0329,3.0469,1569609.0],["1990-03-26",3.0539,3.0888,3.0539,3.0748,855974.0],["1990-03-27",3.0609,3.1168,3.0609,3.1168,478339.0],["1990-03-28",3.1377,3.1447,3.1168,3.1237,815306.0],["1990-03-29",3.1098,3.1168,3.0888,3.0958,617773.0],["1990-03-30",3.0818,3.0888,3.0609,3.0818,366984.0],["1990-04-02",3.0189,3.0399,3.0119,3.0259,1132907.0],["1990-04-03",3.0259,3.0958,3.0259,3.0678,1163893.0],["1990-04-04",3.0748,3.0888,3.0609,3.0678,814338.0],["1990-04-05",3.0609,3.0958,3.0609,3.0818,439607.0],["1990-04-06",3.0818,3.0958,3.0189,3.0329,2140904.0],["1990-04-09",3.0259,3.0329,2.963,2.977,737842.0],["1990-04-10",3.0049,3.0049,2.97,2.991,1021553.0],["1990-04-11",2.991,2.991,2.963,2.991,1176481.0],["1990-04-12",2.977,3.0399,2.97,3.0329,845323.0],["1990-04-16",3.0469,3.0748,3.0399,3.0399,830799.0],["1990-04-17",3.0608,3.0608,3.0399,3.0399,451226.0],["1990-04-18",3.0469,3.0469,2.998,3.0189,641012.0],["1990-04-19",3.0119,3.0189,2.977,2.991,813369.0],["1990-04-20",2.991,2.998,2.8861,2.9071,1229737.0],["1990-04-23",2.9071,2.9071,2.8512,2.8722,1908513.0],["1990-04-24",2.8722,2.942,2.8722,2.9071,804655.0],["1990-04-25",2.9211,2.949,2.9211,2.9281,1149368.0],["1990-04-26",2.9141,2.9351,2.9141,2.9281,499641.0],["1990-04-27",2.9141,2.963,2.9141,2.9281,1085461.0],["1990-04-30",2.9281,2.949,2.9141,2.9421,733969.0],["1990-05-01",2.956,2.991,2.949,2.984,864689.0],["1990-05-02",2.984,3.0399,2.984,3.0329,1598658.0],["1990-05-03",3.0469,3.1237,3.0469,3.0748,1960801.0],["1990-05-04",3.0888,3.0888,3.0539,3.0748,473497.0],["1990-05-07",3.0818,3.1098,3.0818,3.1028,1201656.0],["1990-05-08",3.1237,3.1587,3.1168,3.1447,1460192.0],["1990-05-09",3.1168,3.1307,3.0888,3.1098,965392.0],["1990-05-10",3.0958,3.1237,3.0888,3.1098,724286.0],["1990-05-11",3.0958,3.1587,3.0958,3.1447,1389506.0],["1990-05-14",3.2006,3.3404,3.1936,3.2565,3284463.0],["1990-05-15",3.2734,3.3155,3.2664,3.2734,1060285.0],["1990-05-16",3.2874,3.2945,3.2312,3.2945,911167.0],["1990-05-17",3.3155,3.3998,3.3015,3.3155,1842669.0],["1990-05-18",3.3015,3.3155,3.2874,3.2945,946994.0],["1990-05-21",3.2945,3.3366,3.2804,3.3296,1583165.0],["1990-05-22",3.3577,3.3647,3.3296,3.3436,1472779.0],["1990-05-23",3.3507,3.3998,3.3366,3.3577,1760364.0],["1990-05-24",3.3506,3.3647,3.3296,3.3296,1010902.0],["1990-05-25",3.3366,3.3436,3.2945,3.2945,641981.0],["1990-05-29",3.2804,3.3717,3.2804,3.3506,883087.0],["1990-05-30",3.3506,3.3506,3.2664,3.2734,1905608.0],["1990-05-31",3.2874,3.2945,3.2734,3.2874,521912.0],["1990-06-01",3.3015,3.3366,3.2874,3.3015,772701.0],["1990-06-04",3.3015,3.3015,3.1961,3.2383,1538624.0],["1990-06-05",3.2523,3.2804,3.2102,3.2172,3366768.0],["1990-06-06",3.2172,3.2383,3.2031,3.2172,673935.0],["1990-06-07",3.2242,3.2453,3.2102,3.2453,1025426.0],["1990-06-08",3.2383,3.2593,3.2312,3.2383,810464.0],["1990-06-11",3.2102,3.2593,3.2102,3.2523,1224895.0],["1990-06-12",3.2523,3.3155,3.2523,3.3085,2391693.0],["1990-06-13",3.3226,3.3436,3.3085,3.3366,804655.0],["1990-06-14",3.3226,3.3366,3.3155,3.3226,521912.0],["1990-06-15",3.2593,3.3085,3.2593,3.2734,1471811.0],["1990-06-18",3.2874,3.2945,3.2664,3.2664,1088366.0],["1990-06-19",3.2523,3.2874,3.2453,3.2593,1319789.0],["1990-06-20",3.2453,3.2804,3.2453,3.2664,766891.0],["1990-06-21",3.2734,3.3155,3.2734,3.3015,517070.0],["1990-06-22",3.3085,3.3366,3.2804,3.2804,684586.0],["1990-06-25",3.2734,3.2734,3.2242,3.2312,1652883.0],["1990-06-26",3.2312,3.2383,3.1118,3.1188,3361926.0],["1990-06-27",3.0907,3.161,3.0837,3.1469,1871718.0],["1990-06-28",3.1891,3.1891,3.161,3.175,1715822.0],["1990-06-29",3.175,3.2172,3.175,3.2172,671998.0],["1990-07-02",3.2172,3.2453,3.2172,3.2312,763986.0],["1990-07-03",3.2312,3.2804,3.2312,3.2734,950867.0],["1990-07-05",3.2664,3.2664,3.2383,3.2453,1568641.0],["1990-07-06",3.2453,3.2804,3.2453,3.2664,661347.0],["1990-07-09",3.2593,3.2593,3.2102,3.2242,1150337.0],["1990-07-10",3.2242,3.2383,3.175,3.1821,751398.0],["1990-07-11",3.168,3.2031,3.168,3.1961,658442.0],["1990-07-12",3.1821,3.1961,3.168,3.1891,1729378.0],["1990-07-13",3.2172,3.3015,3.2031,3.2664,1017680.0],["1990-07-16",3.2804,3.3717,3.2523,3.3506,1263627.0],["1990-07-17",3.3506,3.3717,3.3155,3.3436,941184.0],["1990-07-18",3.3226,3.3296,3.2945,3.2945,434765.0],["1990-07-19",3.2874,3.2874,3.2383,3.2804,730096.0],["1990-07-20",3.2664,3.3085,3.2664,3.2874,705888.0],["1990-07-23",3.2593,3.2664,3.2242,3.2242,764954.0],["1990-07-24",3.2172,3.2172,2.9503,3.0275,4490961.0],["1990-07-25",3.0345,3.0767,3.0275,3.0626,1638358.0],["1990-07-26",3.0626,3.0697,3.0275,3.0626,1111605.0],["1990-07-27",3.0205,3.0275,2.9854,2.9924,1080619.0],["1990-07-30",2.9784,2.9924,2.9292,2.9924,1238452.0],["1990-07-31",2.9854,2.9994,2.9222,2.9432,1601563.0],["1990-08-01",2.9503,2.9573,2.8941,2.9292,687491.0],["1990-08-02",2.9222,2.9222,2.8519,2.88,3578825.0],["1990-08-03",2.866,2.866,2.6974,2.7325,4800816.0],["1990-08-06",2.4726,2.5569,2.4726,2.5428,3609810.0],["1990-08-07",2.6412,2.6412,2.5569,2.5639,4062005.0],["1990-08-08",2.5569,2.578,2.5288,2.5709,2362644.0],["1990-08-09",2.5569,2.6552,2.5569,2.6552,2963957.0],["1990-08-10",2.6342,2.6482,2.599,2.6131,1447604.0],["1990-08-13",2.6061,2.6061,2.5428,2.5709,2148651.0],["1990-08-14",2.5569,2.5709,2.5218,2.5639,1649009.0],["1990-08-15",2.578,2.6271,2.578,2.6131,4170454.0],["1990-08-16",2.5893,2.5893,2.5539,2.5681,1976294.0],["1990-08-17",2.561,2.5681,2.5186,2.5469,1989850.0],["1990-08-20",2.5327,2.5327,2.5115,2.5186,1025426.0],["1990-08-21",2.4761,2.4832,2.3771,2.3912,1915291.0],["1990-08-22",2.3912,2.4195,2.3063,2.3417,1561863.0],["1990-08-23",2.3205,2.3559,2.2568,2.3205,3043357.0],["1990-08-24",2.3488,2.4195,2.3488,2.3912,1940467.0],["1990-08-27",2.462,2.5115,2.462,2.462,1932720.0],["1990-08-28",2.4549,2.4549,2.4195,2.4337,1326567.0],["1990-08-29",2.4195,2.4407,2.3912,2.4337,818211.0],["1990-08-30",2.4337,2.4337,2.4054,2.4124,890833.0],["1990-08-31",2.3983,2.462,2.3912,2.4478,934406.0],["1990-09-04",2.4407,2.462,2.4195,2.462,303077.0],["1990-09-05",2.4549,2.5044,2.4478,2.5044,729127.0],["1990-09-06",2.4903,2.4903,2.4266,2.4407,771733.0],["1990-09-07",2.4407,2.4478,2.4337,2.4337,366984.0],["1990-09-10",2.4478,2.4478,2.3983,2.4054,888896.0],["1990-09-11",2.4124,2.4124,2.3488,2.37,2926193.0],["1990-09-12",2.3771,2.4054,2.3771,2.3983,706857.0],["1990-09-13",2.4054,2.4337,2.4054,2.4337,758176.0],["1990-09-14",2.4337,2.4337,2.4054,2.4124,1313010.0],["1990-09-17",2.3629,2.3841,2.3629,2.37,3610779.0],["1990-09-18",2.3629,2.3841,2.3205,2.3771,1480526.0],["1990-09-19",2.3841,2.3841,2.37,2.3841,1418555.0],["1990-09-20",2.37,2.37,2.3063,2.3346,1266532.0],["1990-09-21",2.278,2.3276,2.278,2.3276,1238452.0],["1990-09-24",2.3205,2.3205,2.2639,2.278,1073841.0],["1990-09-25",2.278,2.3346,2.2639,2.3205,1320757.0],["1990-09-26",2.3276,2.3276,2.2922,2.3134,558707.0],["1990-09-27",2.3205,2.3205,2.2922,2.3063,1755522.0],["1990-09-28",2.2922,2.3063,2.2427,2.2922,1304296.0],["1990-10-01",2.2922,2.3276,2.2851,2.3063,1328503.0],["1990-10-02",2.3134,2.3276,2.278,2.278,1587038.0],["1990-10-03",2.2639,2.2639,2.1931,2.2144,2574701.0],["1990-10-04",2.2002,2.2002,1.8677,1.8819,6920417.0],["1990-10-05",1.8536,1.9101,1.8465,1.8819,4372828.0],["1990-10-08",1.9101,1.9314,1.8818,1.8889,2371359.0],["1990-10-09",1.8606,1.8677,1.8394,1.8606,3599159.0],["1990-10-10",1.8606,1.8818,1.8465,1.8606,1643200.0],["1990-10-11",1.8677,1.8889,1.8465,1.8536,3115011.0],["1990-10-12",1.8677,1.8677,1.8394,1.8465,2409122.0],["1990-10-15",1.8394,1.8394,1.7616,1.7757,1014775.0],["1990-10-16",1.7828,1.7899,1.6979,1.6979,1012838.0],["1990-10-17",1.6838,1.7191,1.6625,1.6625,1915291.0],["1990-10-18",1.6838,1.7828,1.6838,1.7191,2932971.0],["1990-10-19",1.7404,1.8536,1.7404,1.8182,1711949.0],["1990-10-22",1.8253,1.8606,1.8182,1.8253,1056412.0],["1990-10-23",1.8677,1.9667,1.8606,1.9102,2268719.0],["1990-10-24",1.8819,1.8889,1.797,1.8536,2381042.0],["1990-10-25",1.9101,1.9243,1.8253,1.8323,1022521.0],["1990-10-26",1.8182,1.8182,1.705,1.705,856943.0],["1990-10-29",1.7757,1.7828,1.6625,1.6625,2599877.0],["1990-10-30",1.6625,1.6767,1.613,1.6484,2304546.0],["1990-10-31",1.6555,1.6625,1.6484,1.6625,660378.0],["1990-11-01",1.6979,1.6979,1.6413,1.6767,2040201.0],["1990-11-02",1.6979,1.7828,1.6908,1.7757,1600595.0],["1990-11-05",1.7757,1.8465,1.7616,1.804,1681932.0],["1990-11-06",1.8182,1.8677,1.804,1.8253,1695488.0],["1990-11-07",1.8253,1.8606,1.7616,1.7616,5490243.0],["1990-11-08",1.7474,1.7687,1.7404,1.7616,1865908.0],["1990-11-09",1.7757,1.8182,1.7474,1.8111,1754554.0],["1990-11-12",1.8111,1.8677,1.797,1.8465,2789663.0],["1990-11-13",1.8536,2.0092,1.8536,1.9738,7117950.0],["1990-11-14",1.9713,2.0284,1.9355,1.9998,2964925.0],["1990-11-15",2.0141,2.0141,1.9284,1.9427,2656038.0],["1990-11-16",1.957,1.957,1.907,1.9427,2045043.0],["1990-11-19",1.9498,1.9641,1.9141,1.9141,2044075.0],["1990-11-20",1.907,1.907,1.857,1.857,1446635.0],["1990-11-21",1.8641,1.8641,1.8355,1.857,725254.0],["1990-11-23",1.8498,1.8641,1.8284,1.857,644886.0],["1990-11-26",1.857,1.8784,1.8355,1.8713,1057380.0],["1990-11-27",1.8713,1.8713,1.8355,1.857,1936594.0],["1990-11-28",1.8641,1.8784,1.8498,1.8713,1589943.0],["1990-11-29",1.8713,1.9284,1.8713,1.8998,1483431.0],["1990-11-30",1.907,1.9641,1.8784,1.9284,2323912.0],["1990-12-03",1.9284,1.9784,1.9284,1.9713,115227.0],["1990-12-04",1.9855,1.9927,1.957,1.9784,1683868.0],["1990-12-05",1.9712,2.057,1.9712,2.0427,1439857.0],["1990-12-06",2.1569,2.1569,2.0641,2.0998,3225397.0],["1990-12-07",2.1284,2.1498,2.0927,2.1284,2229988.0],["1990-12-10",2.0855,2.1355,2.0784,2.1355,885023.0],["1990-12-11",2.1212,2.1284,2.0712,2.0855,1265564.0],["1990-12-12",2.0498,2.1427,2.0427,2.1284,1242325.0],["1990-12-13",2.1498,2.1712,2.1427,2.1712,1206498.0],["1990-12-14",2.1641,2.1712,2.1284,2.1712,867594.0],["1990-12-17",2.1498,2.1498,2.0641,2.0641,1105795.0],["1990-12-18",2.0641,2.0784,2.0498,2.0712,1705171.0],["1990-12-19",2.0712,2.0855,2.0498,2.057,1870749.0],["1990-12-20",2.0141,2.0998,1.9998,2.0855,1720663.0],["1990-12-21",2.1284,2.1355,2.107,2.1212,1181322.0],["1990-12-24",2.1355,2.1355,2.107,2.107,496736.0],["1990-12-26",2.107,2.1427,2.107,2.1141,812401.0],["1990-12-27",2.1141,2.1212,2.0998,2.1141,603249.0],["1990-12-28",2.1141,2.1141,2.107,2.1141,535468.0],["1990-12-31",2.1212,2.1284,2.0927,2.1284,404748.0],["1991-01-02",2.1427,2.1569,2.0998,2.0998,1265564.0],["1991-01-03",2.0855,2.1284,2.0784,2.1141,386350.0],["1991-01-04",2.1141,2.1712,2.1141,2.1498,1733251.0],["1991-01-07",2.1355,2.1427,2.0855,2.0998,594534.0],["1991-01-08",2.0927,2.0998,2.0641,2.0641,1005092.0],["1991-01-09",2.0855,2.0998,1.9998,2.0355,770764.0],["1991-01-10",2.0641,2.0641,2.0212,2.057,624551.0],["1991-01-11",2.0427,2.0641,2.0355,2.057,597439.0],["1991-01-14",2.0427,2.0712,2.0355,2.0641,608090.0],["1991-01-15",2.0784,2.0855,2.0427,2.0427,555802.0],["1991-01-16",2.0141,2.0355,1.9998,2.0284,1193910.0],["1991-01-17",2.0855,2.1784,2.057,2.1712,3308670.0],["1991-01-18",2.1427,2.2141,2.1427,2.2069,1469875.0],["1991-01-21",2.1855,2.1927,2.1641,2.1712,701047.0],["1991-01-22",2.2284,2.2641,2.1712,2.1784,3017213.0],["1991-01-23",2.1927,2.2141,2.1927,2.2069,1333345.0],["1991-01-24",2.2212,2.2855,2.2141,2.2855,3765706.0],["1991-01-25",2.2998,2.3641,2.2998,2.3212,2316166.0],["1991-01-28",2.3498,2.4569,2.3426,2.3998,2193192.0],["1991-01-29",2.4426,2.4998,2.4355,2.4926,3465534.0],["1991-01-30",2.4712,2.5283,2.4712,2.4926,1891084.0],["1991-01-31",2.4926,2.5069,2.4426,2.4712,2332627.0],["1991-02-01",2.4569,2.4712,2.4141,2.4212,2282276.0],["1991-02-04",2.4069,2.4855,2.3998,2.4569,2722851.0],["1991-02-05",2.4569,2.4998,2.4498,2.4998,2026645.0],["1991-02-06",2.4926,2.4998,2.4641,2.4926,3897395.0],["1991-02-07",2.5355,2.5998,2.5141,2.5355,3844138.0],["1991-02-08",2.5069,2.5641,2.4998,2.5426,1109668.0],["1991-02-11",2.5641,2.714,2.5641,2.6712,2127348.0],["1991-02-12",2.6686,2.6686,2.5895,2.5895,1525067.0],["1991-02-13",2.6182,2.6254,2.5751,2.5823,1693551.0],["1991-02-14",2.5751,2.5967,2.5679,2.5679,1184227.0],["1991-02-15",2.5895,2.6974,2.5823,2.6758,3597223.0],["1991-02-19",2.6686,2.7765,2.6686,2.7405,1321725.0],["1991-02-20",2.7118,2.7333,2.6758,2.6758,1225864.0],["1991-02-21",2.6686,2.7477,2.6686,2.7333,2378137.0],["1991-02-22",2.7333,2.8268,2.7261,2.7477,1784571.0],["1991-02-25",2.834,2.834,2.7621,2.7693,2117665.0],["1991-02-26",2.7837,2.7837,2.7333,2.7549,1074809.0],["1991-02-27",2.7477,2.9779,2.7477,2.9779,3598191.0],["1991-02-28",3.0282,3.0354,2.9204,2.9923,3951619.0],["1991-03-01",2.9779,2.9851,2.9419,2.9779,1760364.0],["1991-03-04",2.9923,3.0067,2.9347,2.9563,1593817.0],["1991-03-05",2.9419,3.0211,2.9419,3.0139,2369422.0],["1991-03-06",3.0211,3.093,2.9563,2.9707,2839046.0],["1991-03-07",2.9779,3.0067,2.9707,2.9851,969265.0],["1991-03-08",3.0211,3.0498,2.9635,2.9779,1523131.0],["1991-03-11",2.9995,3.0354,2.9419,2.9491,1080619.0],["1991-03-12",2.9132,2.9419,2.8196,2.8412,3983573.0],["1991-03-13",2.8196,2.8196,2.7621,2.7765,3700830.0],["1991-03-14",2.8053,2.8844,2.8053,2.8772,1807810.0],["1991-03-15",2.906,2.906,2.8053,2.8125,2435266.0],["1991-03-18",2.8053,2.8053,2.7837,2.7909,742684.0],["1991-03-19",2.7549,2.7765,2.7046,2.7333,1933689.0],["1991-03-20",2.7046,2.7046,2.6398,2.6614,2535001.0],["1991-03-21",2.6614,2.6614,2.4888,2.5463,5752651.0],["1991-03-22",2.5247,2.5463,2.5032,2.5247,2267751.0],["1991-03-25",2.5175,2.5967,2.5104,2.5967,2823553.0],["1991-03-26",2.6111,2.7046,2.5895,2.7046,2002438.0],["1991-03-27",2.7909,2.7909,2.7189,2.7261,1380791.0],["1991-03-28",2.7405,2.7405,2.6254,2.6686,1123224.0],["1991-04-01",2.6974,2.7261,2.6542,2.6686,1036078.0],["1991-04-02",2.6182,2.647,2.6182,2.6326,1483431.0],["1991-04-03",2.647,2.6758,2.647,2.647,1158083.0],["1991-04-04",2.6614,2.6686,2.6182,2.6182,839513.0],["1991-04-05",2.6254,2.6254,2.5463,2.5607,2669594.0],["1991-04-08",2.5751,2.6039,2.5319,2.6039,1167766.0],["1991-04-09",2.5751,2.6039,2.5607,2.5607,1525067.0],["1991-04-10",2.5751,2.6182,2.5679,2.6039,906326.0],["1991-04-11",2.6614,2.7189,2.647,2.6686,2705421.0],["1991-04-12",2.683,2.7118,2.6111,2.6254,900516.0],["1991-04-15",2.6398,2.6614,2.6111,2.6614,664252.0],["1991-04-16",2.647,2.7333,2.6398,2.7333,1280088.0],["1991-04-17",2.7621,2.8196,2.7621,2.8196,1611246.0],["1991-04-18",2.8196,2.87,2.8053,2.87,1114510.0],["1991-04-19",2.8556,2.8916,2.8196,2.8196,1475684.0],["1991-04-22",2.8268,2.8268,2.7981,2.8053,1481494.0],["1991-04-23",2.8053,2.834,2.8053,2.834,2439140.0],["1991-04-24",2.8125,2.834,2.7477,2.7549,953772.0],["1991-04-25",2.7333,2.7477,2.6758,2.6902,1260722.0],["1991-04-26",2.6686,2.683,2.647,2.6614,1381760.0],["1991-04-29",2.647,2.6542,2.5463,2.5535,868562.0],["1991-04-30",2.5607,2.6326,2.5607,2.5895,1817493.0],["1991-05-01",2.5895,2.6326,2.5895,2.6039,891801.0],["1991-05-02",2.6039,2.6758,2.6039,2.6542,1136780.0],["1991-05-03",2.6542,2.7333,2.6542,2.7046,1160988.0],["1991-05-06",2.7046,2.7118,2.6758,2.7118,880182.0],["1991-05-07",2.7046,2.7333,2.6902,2.7189,246916.0],["1991-05-08",2.7118,2.7189,2.6902,2.6902,1355616.0],["1991-05-09",2.6974,2.7189,2.6902,2.7118,641981.0],["1991-05-10",2.7118,2.7261,2.6758,2.6758,354397.0],["1991-05-13",2.6902,2.6974,2.6111,2.6326,463814.0],["1991-05-14",2.6182,2.6614,2.6182,2.6326,866626.0],["1991-05-15",2.6254,2.6542,2.6182,2.6398,457036.0],["1991-05-16",2.659,2.6879,2.6517,2.6734,527722.0],["1991-05-17",2.6734,2.7242,2.6662,2.7169,452195.0],["1991-05-20",2.7024,2.7024,2.6662,2.6662,679744.0],["1991-05-21",2.6734,2.6807,2.659,2.6807,707825.0],["1991-05-22",2.6879,2.6879,2.659,2.6734,582915.0],["1991-05-23",2.6879,2.7242,2.6662,2.6662,1430174.0],["1991-05-24",2.6662,2.7097,2.6662,2.6879,438638.0],["1991-05-28",2.6734,2.8111,2.6734,2.8111,1166798.0],["1991-05-29",2.8328,2.8328,2.8111,2.8328,864689.0],["1991-05-30",2.8401,2.956,2.8256,2.9415,1635453.0],["1991-05-31",2.956,3.014,2.9125,3.014,1339154.0],["1991-06-03",3.0067,3.1154,2.985,3.1154,1878496.0],["1991-06-04",3.0792,3.0864,3.0429,3.0719,864689.0],["1991-06-05",3.0574,3.0719,2.9922,2.9922,877277.0],["1991-06-06",2.9777,2.985,2.9125,2.9343,1049634.0],["1991-06-07",2.9053,2.9705,2.9053,2.9632,977011.0],["1991-06-10",2.956,2.956,2.8763,2.8908,1453413.0],["1991-06-11",2.8763,2.898,2.8763,2.898,657474.0],["1991-06-12",2.8763,2.898,2.8256,2.898,2322944.0],["1991-06-13",2.8908,2.9632,2.8835,2.9488,1262659.0],["1991-06-14",2.9777,3.0212,2.9777,3.014,2403313.0],["1991-06-17",3.0285,3.0574,3.0067,3.0357,1642231.0],["1991-06-18",3.0285,3.0502,3.0285,3.0429,942153.0],["1991-06-19",3.0502,3.0647,2.9922,2.9922,999282.0],["1991-06-20",2.985,3.014,2.9705,2.9922,1572514.0],["1991-06-21",3.0357,3.0574,3.014,3.0574,1438889.0],["1991-06-24",3.0574,3.0574,2.9705,3.0067,1579292.0],["1991-06-25",3.0357,3.0357,2.956,2.9632,895675.0],["1991-06-26",2.9343,2.9415,2.898,2.9053,863721.0],["1991-06-27",2.9053,2.9198,2.9053,2.9198,607122.0],["1991-06-28",2.9198,2.9415,2.9053,2.927,925692.0],["1991-07-01",2.9488,3.0285,2.9415,3.0067,1050602.0],["1991-07-02",2.9922,2.9995,2.956,2.9777,1791349.0],["1991-07-03",2.9632,2.9777,2.9343,2.9488,611964.0],["1991-07-05",2.956,2.956,2.9415,2.956,273060.0],["1991-07-08",2.956,2.956,2.9198,2.9488,523849.0],["1991-07-09",2.9343,2.9705,2.9343,2.9343,542246.0],["1991-07-10",2.9415,2.9922,2.9415,2.956,1653851.0],["1991-07-11",2.985,2.985,2.9198,2.927,832735.0],["1991-07-12",2.9632,2.9705,2.9415,2.9705,1481494.0],["1991-07-15",3.0067,3.0067,2.9705,2.9705,477370.0],["1991-07-16",2.9632,3.0285,2.9632,3.0067,662315.0],["1991-07-17",3.0067,3.0357,2.9922,3.014,780447.0],["1991-07-18",3.0212,3.0429,2.9995,3.0067,763986.0],["1991-07-19",3.014,3.0792,3.0067,3.0067,853069.0],["1991-07-22",3.014,3.014,2.9632,2.9705,679744.0],["1991-07-23",2.9705,2.9705,2.927,2.927,1296549.0],["1991-07-24",2.956,2.9632,2.8908,2.9415,1001219.0],["1991-07-25",2.9415,2.985,2.9343,2.9632,1613182.0],["1991-07-26",2.9705,2.9705,2.9343,2.9415,996377.0],["1991-07-29",2.956,2.9632,2.927,2.9343,369889.0],["1991-07-30",2.9343,2.9922,2.9343,2.9705,761081.0],["1991-07-31",2.956,2.9777,2.927,2.927,1027363.0],["1991-08-01",2.9343,2.956,2.927,2.9343,1348837.0],["1991-08-02",2.9632,2.9632,2.9343,2.9488,893738.0],["1991-08-05",2.9488,2.9705,2.9343,2.9343,610995.0],["1991-08-06",2.9415,2.985,2.927,2.9705,1153241.0],["1991-08-07",2.9632,2.9777,2.9488,2.9488,680713.0],["1991-08-08",2.9415,3.014,2.9415,2.956,1484399.0],["1991-08-09",2.9488,2.956,2.9198,2.9198,1007029.0],["1991-08-12",2.898,2.9125,2.8908,2.9053,1306232.0],["1991-08-13",2.9125,2.927,2.8908,2.9125,1648041.0],["1991-08-14",2.927,2.9488,2.898,2.9053,1075778.0],["1991-08-15",2.8954,2.9172,2.7641,2.7641,2215463.0],["1991-08-16",2.7568,2.8078,2.7276,2.7349,1514416.0],["1991-08-19",2.6401,2.713,2.6255,2.6474,1458255.0],["1991-08-20",2.662,2.6693,2.6109,2.6109,1587038.0],["1991-08-21",2.6547,2.6839,2.6182,2.6766,4066847.0],["1991-08-22",2.713,2.7714,2.6985,2.7714,2793536.0],["1991-08-23",2.786,2.9245,2.786,2.8516,2527255.0],["1991-08-26",2.8735,2.8881,2.8443,2.8589,974107.0],["1991-08-27",2.8735,2.8881,2.8516,2.8589,542246.0],["1991-08-28",2.8589,2.8589,2.837,2.8516,1304296.0],["1991-08-29",2.8662,2.8662,2.8224,2.8516,195596.0],["1991-08-30",2.8589,2.8662,2.8006,2.8006,387319.0],["1991-09-03",2.7714,2.8078,2.7714,2.7714,662315.0],["1991-09-04",2.7787,2.8297,2.7568,2.8297,1111605.0],["1991-09-05",2.9027,2.9027,2.8662,2.8954,1358520.0],["1991-09-06",2.8735,2.9027,2.8224,2.9027,759145.0],["1991-09-09",2.91,2.91,2.8735,2.8808,734937.0],["1991-09-10",2.8735,2.8735,2.837,2.8443,974107.0],["1991-09-11",2.837,2.8443,2.8151,2.8224,654569.0],["1991-09-12",2.837,2.8735,2.837,2.8516,876309.0],["1991-09-13",2.8808,2.8808,2.8151,2.8224,738810.0],["1991-09-16",2.8224,2.8735,2.8078,2.8516,635203.0],["1991-09-17",2.837,2.8589,2.8006,2.8006,489958.0],["1991-09-18",2.8078,2.8297,2.7787,2.8151,354397.0],["1991-09-19",2.8151,2.8443,2.8006,2.8079,1058348.0],["1991-09-20",2.8224,2.8662,2.8006,2.8662,1308169.0],["1991-09-23",2.8516,2.8954,2.8516,2.8735,876309.0],["1991-09-24",2.8881,2.9464,2.8735,2.9391,1107732.0],["1991-09-25",2.9391,2.9683,2.9391,2.9683,1854288.0],["1991-09-26",2.9464,2.9464,2.9318,2.9464,762050.0],["1991-09-27",2.961,2.9902,2.8881,2.8954,773669.0],["1991-09-30",2.8881,2.8954,2.8443,2.8954,488022.0],["1991-10-01",2.8954,2.91,2.7933,2.8151,773669.0],["1991-10-02",2.786,2.786,2.7203,2.7349,1835891.0],["1991-10-03",2.7349,2.7714,2.7276,2.7641,819179.0],["1991-10-04",2.7787,2.8151,2.7568,2.8006,1057380.0],["1991-10-07",2.786,2.8151,2.786,2.8079,1941435.0],["1991-10-08",2.8006,2.837,2.8006,2.8297,625520.0],["1991-10-09",2.8297,2.8297,2.7933,2.7933,1119351.0],["1991-10-10",2.8078,2.8151,2.786,2.8006,792067.0],["1991-10-11",2.8151,2.8151,2.786,2.786,769796.0],["1991-10-14",2.7641,2.8297,2.7641,2.8224,1039951.0],["1991-10-15",2.8297,2.8297,2.786,2.8151,1014775.0],["1991-10-16",2.8297,2.8662,2.7933,2.8589,1421460.0],["1991-10-17",2.8589,2.9318,2.8443,2.9318,1840732.0],["1991-10-18",2.9464,2.9756,2.91,2.9318,910199.0],["1991-10-21",2.9537,2.9537,2.8881,2.9027,463814.0],["1991-10-22",2.8954,2.9027,2.8443,2.8735,667156.0],["1991-10-23",2.8881,2.9318,2.8735,2.9027,1243293.0],["1991-10-24",2.9172,2.9245,2.8516,2.8735,805623.0],["1991-10-25",2.8735,2.8735,2.8443,2.8662,526753.0],["1991-10-28",2.8735,2.91,2.8589,2.91,703952.0],["1991-10-29",2.9172,2.9902,2.8881,2.9902,952804.0],["1991-10-30",2.9902,3.0631,2.9756,3.0485,2195129.0],["1991-10-31",3.0485,3.0485,2.9683,2.9683,354397.0],["1991-11-01",2.9829,3.0266,2.961,3.0121,542246.0],["1991-11-04",3.0048,3.0558,2.9975,3.0485,1165829.0],["1991-11-05",3.0631,3.1142,3.0631,3.0777,1106763.0],["1991-11-06",3.0777,3.085,3.0193,3.0485,650695.0],["1991-11-07",3.0558,3.0558,3.0193,3.0485,153959.0],["1991-11-08",3.0777,3.1069,3.0412,3.0631,705888.0],["1991-11-11",3.0704,3.0704,3.0339,3.0558,343745.0],["1991-11-12",3.0631,3.085,3.0412,3.085,449290.0],["1991-11-13",3.085,3.085,3.0193,3.0266,380541.0],["1991-11-14",3.0121,3.0558,2.9975,3.0193,1431143.0],["1991-11-15",3.002,3.024,2.8552,2.8552,795940.0],["1991-11-18",2.8772,2.8993,2.8332,2.8552,2443981.0],["1991-11-19",2.8185,2.8185,2.6864,2.7818,2382978.0],["1991-11-20",2.7965,2.8185,2.7745,2.7818,1133876.0],["1991-11-21",2.7892,2.8479,2.7818,2.8405,2701548.0],["1991-11-22",2.8332,2.8479,2.8185,2.8185,353428.0],["1991-11-25",2.8038,2.8038,2.6791,2.6791,1522163.0],["1991-11-26",2.6937,2.7231,2.6424,2.6497,1513448.0],["1991-11-27",2.6497,2.6938,2.5249,2.569,1516353.0],["1991-11-29",2.5837,2.6497,2.5763,2.6424,1073841.0],["1991-12-02",2.6497,2.6644,2.5837,2.5983,998314.0],["1991-12-03",2.5983,2.613,2.5763,2.591,2007279.0],["1991-12-04",2.5763,2.591,2.547,2.5616,1385633.0],["1991-12-05",2.547,2.5836,2.5176,2.5323,848228.0],["1991-12-06",2.5249,2.569,2.4956,2.569,1348837.0],["1991-12-09",2.569,2.6277,2.5323,2.5323,623583.0],["1991-12-10",2.5176,2.5396,2.5176,2.5249,1099985.0],["1991-12-11",2.5396,2.5543,2.4736,2.4882,855006.0],["1991-12-12",2.5249,2.6204,2.5103,2.569,1254913.0],["1991-12-13",2.5983,2.6277,2.591,2.5983,1904640.0],["1991-12-16",2.6277,2.7011,2.613,2.6791,1783603.0],["1991-12-17",2.6644,2.6717,2.547,2.5837,946026.0],["1991-12-18",2.5983,2.6203,2.569,2.6057,594534.0],["1991-12-19",2.6057,2.6571,2.6057,2.6497,700079.0],["1991-12-20",2.7378,2.7378,2.6571,2.7304,2209653.0],["1991-12-23",2.7525,2.8846,2.7451,2.8772,1470843.0],["1991-12-24",2.8772,3.0534,2.8699,3.002,1916259.0],["1991-12-26",2.98,2.9947,2.9506,2.9947,1894957.0],["1991-12-27",2.9947,3.024,2.98,3.024,606154.0],["1991-12-30",3.0387,3.1562,3.0167,3.1562,1326567.0],["1991-12-31",3.1415,3.2296,3.1415,3.2296,1532814.0],["1992-01-02",3.2149,3.2149,3.1195,3.2075,1365298.0],["1992-01-03",3.2002,3.2075,3.1415,3.1708,1551211.0],["1992-01-06",3.1855,3.1929,3.1708,3.1855,1784571.0],["1992-01-07",3.1562,3.2002,3.1415,3.1635,1082556.0],["1992-01-08",3.1488,3.1855,3.1415,3.1782,804655.0],["1992-01-09",3.1782,3.2589,3.1562,3.2589,736874.0],["1992-01-10",3.1708,3.1929,3.1562,3.1855,1195847.0],["1992-01-13",3.1708,3.1708,3.1341,3.1488,913104.0],["1992-01-14",3.1562,3.1635,3.0828,3.1268,1753586.0],["1992-01-15",3.1341,3.2369,3.1341,3.2369,1955960.0],["1992-01-16",3.2296,3.4938,3.2296,3.4277,4081371.0],["1992-01-17",3.4057,3.4791,3.3764,3.4791,2938781.0],["1992-01-20",3.4351,3.4351,3.3764,3.4351,868562.0],["1992-01-21",3.4057,3.4277,3.3837,3.391,1101922.0],["1992-01-22",3.4351,3.5085,3.4204,3.4424,3327068.0],["1992-01-23",3.4571,3.5085,3.4424,3.4791,1317852.0],["1992-01-24",3.4938,3.5085,3.4571,3.4938,1662566.0],["1992-01-27",3.5085,3.5158,3.4791,3.4828,1325598.0],["1992-01-28",3.5158,3.5232,3.4204,3.4204,854038.0],["1992-01-29",3.3837,3.5232,3.3764,3.4057,1454382.0],["1992-01-30",3.4057,3.4938,3.3837,3.4938,1398221.0],["1992-01-31",3.4938,3.4938,3.4351,3.4791,658442.0],["1992-02-03",3.4424,3.4424,3.3984,3.3984,1291708.0],["1992-02-04",3.3764,3.3984,3.3397,3.3543,1359489.0],["1992-02-05",3.3543,3.3984,3.3543,3.369,1597690.0],["1992-02-06",3.3617,3.4204,3.347,3.4204,1172607.0],["1992-02-07",3.4131,3.4277,3.391,3.4057,1126129.0],["1992-02-10",3.4057,3.4204,3.391,3.4204,855974.0],["1992-02-11",3.4204,3.5232,3.4204,3.5232,1646105.0],["1992-02-12",3.5205,3.6164,3.5205,3.6017,1276215.0],["1992-02-13",3.5795,3.6017,3.5426,3.5722,789162.0],["1992-02-14",3.5426,3.705,3.5426,3.6755,1553148.0],["1992-02-18",3.6829,3.8231,3.6829,3.8231,2168985.0],["1992-02-19",3.7788,3.7936,3.705,3.7714,2986227.0],["1992-02-20",3.7714,3.8157,3.7419,3.8157,1882369.0],["1992-02-21",3.8526,3.9191,3.8379,3.8452,2547589.0],["1992-02-24",3.8231,3.8379,3.8083,3.8305,899548.0],["1992-02-25",3.8083,3.8157,3.7198,3.7567,1354647.0],["1992-02-26",3.7419,3.8305,3.7198,3.8305,759145.0],["1992-02-27",3.8157,3.8379,3.6903,3.6903,858879.0],["1992-02-28",3.6903,3.6903,3.5943,3.6386,1070936.0],["1992-03-02",3.6386,3.6681,3.5795,3.6534,1215212.0],["1992-03-03",3.6607,3.7567,3.646,3.7419,1509575.0],["1992-03-04",3.7641,3.7862,3.7198,3.7198,2406218.0],["1992-03-05",3.6903,3.705,3.6755,3.6829,770764.0],["1992-03-06",3.6755,3.6976,3.5869,3.6238,2214495.0],["1992-03-09",3.6312,3.6681,3.6312,3.6386,772701.0],["1992-03-10",3.646,3.6534,3.6238,3.6238,1025426.0],["1992-03-11",3.6091,3.6091,3.5131,3.5353,431860.0],["1992-03-12",3.5353,3.5353,3.4836,3.4984,1961769.0],["1992-03-13",3.491,3.6091,3.491,3.5869,1782634.0],["1992-03-16",3.5795,3.5943,3.5574,3.5722,893738.0],["1992-03-17",3.5722,3.6607,3.5722,3.6607,1765205.0],["1992-03-18",3.6755,3.8083,3.6681,3.8083,1842669.0],["1992-03-19",3.7936,3.8526,3.7936,3.8305,1735188.0],["1992-03-20",3.8379,3.8748,3.8231,3.8379,1692583.0],["1992-03-23",3.8231,3.8526,3.7936,3.8157,1487304.0],["1992-03-24",3.8083,3.8379,3.7714,3.7714,1170671.0],["1992-03-25",3.7345,3.7567,3.7198,3.7198,791098.0],["1992-03-26",3.7198,3.7419,3.6829,3.7124,586788.0],["1992-03-27",3.6829,3.6903,3.6312,3.6829,575168.0],["1992-03-30",3.6607,3.7493,3.6607,3.7124,1180354.0],["1992-03-31",3.705,3.7124,3.6607,3.6755,916009.0],["1992-04-01",3.6312,3.6312,3.5869,3.6017,817242.0],["1992-04-02",3.5869,3.5943,3.55,3.5574,1389506.0],["1992-04-03",3.5131,3.5279,3.4172,3.4246,1859130.0],["1992-04-06",3.4024,3.4688,3.4024,3.4615,1989850.0],["1992-04-07",3.4319,3.4467,3.3581,3.3581,855006.0],["1992-04-08",3.3212,3.3286,3.2991,3.3212,1513448.0],["1992-04-09",3.3508,3.4984,3.3508,3.4836,2611496.0],["1992-04-10",3.5426,3.6017,3.5426,3.5722,1991787.0],["1992-04-13",3.5722,3.5722,3.5426,3.55,554834.0],["1992-04-14",3.491,3.6017,3.491,3.5722,1869781.0],["1992-04-15",3.5722,3.6755,3.5722,3.6238,1430174.0],["1992-04-16",3.6164,3.6607,3.6164,3.6607,723318.0],["1992-04-20",3.6607,3.7641,3.6312,3.6534,842418.0],["1992-04-21",3.6534,3.705,3.6534,3.6681,1259754.0],["1992-04-22",3.646,3.646,3.5131,3.5574,950867.0],["1992-04-23",3.5574,3.6681,3.55,3.6607,740747.0],["1992-04-24",3.6534,3.6903,3.646,3.6534,1110636.0],["1992-04-27",3.6386,3.6607,3.5943,3.5943,654569.0],["1992-04-28",3.5869,3.5869,3.5205,3.5205,1003155.0],["1992-04-29",3.491,3.5943,3.4615,3.5869,1366267.0],["1992-04-30",3.6017,3.6164,3.5795,3.6017,525785.0],["1992-05-01",3.5722,3.6164,3.5722,3.5795,445417.0],["1992-05-04",3.5943,3.6238,3.5869,3.5943,840482.0],["1992-05-05",3.5795,3.6755,3.5795,3.6386,1095144.0],["1992-05-06",3.6534,3.6755,3.646,3.6607,1290740.0],["1992-05-07",3.6681,3.6829,3.646,3.6755,588724.0],["1992-05-08",3.6607,3.7419,3.6534,3.7419,923755.0],["1992-05-11",3.7272,3.8083,3.7272,3.801,356333.0],["1992-05-12",3.7788,3.7788,3.705,3.7124,872435.0],["1992-05-13",3.6961,3.6961,3.6367,3.6367,631330.0],["1992-05-14",3.6515,3.6664,3.6218,3.6664,712666.0],["1992-05-15",3.6664,3.6812,3.6515,3.6515,518039.0],["1992-05-18",3.6664,3.6812,3.659,3.6664,380541.0],["1992-05-19",3.659,3.7183,3.6367,3.7183,426051.0],["1992-05-20",3.7109,3.7554,3.6886,3.6886,679744.0],["1992-05-21",3.7183,3.7183,3.6218,3.6293,450258.0],["1992-05-22",3.6218,3.6515,3.607,3.6293,435734.0],["1992-05-26",3.6515,3.6515,3.5551,3.5625,727191.0],["1992-05-27",3.5328,3.5996,3.5328,3.5328,1060285.0],["1992-05-28",3.5476,3.5847,3.5476,3.5847,324379.0],["1992-05-29",3.5996,3.6293,3.5996,3.6144,528690.0],["1992-06-01",3.6144,3.6144,3.5847,3.5996,305982.0],["1992-06-02",3.607,3.7406,3.607,3.6515,388771.0],["1992-06-03",3.6664,3.6961,3.6218,3.6367,777542.0],["1992-06-04",3.6219,3.6515,3.5922,3.607,449290.0],["1992-06-05",3.5773,3.6515,3.5476,3.6515,570327.0],["1992-06-08",3.6961,3.6961,3.6218,3.6812,472045.0],["1992-06-09",3.6812,3.6812,3.5922,3.6219,500609.0],["1992-06-10",3.5625,3.6367,3.5625,3.5625,467203.0],["1992-06-11",3.5476,3.607,3.5328,3.5625,1465033.0],["1992-06-12",3.5922,3.607,3.5625,3.5625,549508.0],["1992-06-15",3.5476,3.6219,3.5328,3.6219,661347.0],["1992-06-16",3.6219,3.6219,3.5179,3.5179,336967.0],["1992-06-17",3.4437,3.4586,3.2359,3.2359,1687741.0],["1992-06-18",3.2211,3.2656,3.1765,3.2062,1631580.0],["1992-06-19",3.1765,3.2211,3.1617,3.1914,1986461.0],["1992-06-22",3.1617,3.1617,3.0133,3.0875,1591880.0],["1992-06-23",3.0875,3.1469,3.0281,3.132,2528223.0],["1992-06-24",3.2062,3.3101,3.1914,3.2953,1341091.0],["1992-06-25",3.2804,3.325,3.1914,3.1914,1156631.0],["1992-06-26",3.1765,3.1914,3.0875,3.1172,812401.0],["1992-06-29",3.1469,3.325,3.1469,3.2359,655537.0],["1992-06-30",3.3101,3.414,3.2211,3.2656,1282025.0],["1992-07-01",3.2953,3.3547,3.2211,3.3547,1144527.0],["1992-07-02",3.3844,3.3844,3.1617,3.2062,1038982.0],["1992-07-06",3.2062,3.2062,3.0578,3.0875,1514900.0],["1992-07-07",3.1172,3.1469,3.0281,3.0281,1651914.0],["1992-07-08",2.9836,3.0726,2.9687,3.0726,1428722.0],["1992-07-09",3.1765,3.2359,3.1469,3.1617,786741.0],["1992-07-10",3.1617,3.2508,3.1617,3.2062,523849.0],["1992-07-13",3.2062,3.2359,3.1914,3.2211,603733.0],["1992-07-14",3.2062,3.2062,3.1172,3.1617,409590.0],["1992-07-15",3.132,3.2656,3.132,3.2656,499157.0],["1992-07-16",3.2953,3.3844,3.2804,3.3695,654084.0],["1992-07-17",3.3695,3.3695,3.1617,3.2062,676839.0],["1992-07-20",3.1765,3.1765,3.132,3.1765,376183.0],["1992-07-21",3.1914,3.2211,3.1765,3.2062,616321.0],["1992-07-22",3.2062,3.2062,3.132,3.1914,636171.0],["1992-07-23",3.1914,3.1914,3.1469,3.1765,454615.0],["1992-07-24",3.1469,3.1617,3.0281,3.0578,554834.0],["1992-07-27",2.9984,3.1914,2.9984,3.1914,1296065.0],["1992-07-28",3.2062,3.2656,3.1172,3.2508,859848.0],["1992-07-29",3.2656,3.3547,3.2656,3.3101,1588491.0],["1992-07-30",3.2508,3.2804,3.2359,3.2656,736390.0],["1992-07-31",3.2804,3.325,3.2656,3.2953,641981.0],["1992-08-03",3.325,3.3398,3.2656,3.3101,737358.0],["1992-08-04",3.325,3.325,3.2508,3.2656,1151305.0],["1992-08-05",3.2508,3.3398,3.2211,3.3398,1098049.0],["1992-08-06",3.325,3.4437,3.325,3.4289,1250071.0],["1992-08-07",3.3844,3.3844,3.2953,3.3101,1394347.0],["1992-08-10",3.2953,3.2953,3.2359,3.2804,423146.0],["1992-08-11",3.2508,3.2953,3.2062,3.2062,352944.0],["1992-08-12",3.1914,3.2359,3.0875,3.1023,1008481.0],["1992-08-13",3.1469,3.1617,3.0429,3.0429,896159.0],["1992-08-14",3.0639,3.2133,3.0639,3.1834,410558.0],["1992-08-17",3.1386,3.1685,3.1386,3.1386,254178.0],["1992-08-18",3.1386,3.1685,3.1237,3.1685,905358.0],["1992-08-19",3.1834,3.2283,3.1685,3.1685,930533.0],["1992-08-20",3.1685,3.1834,3.0938,3.1237,1057864.0],["1992-08-21",3.1535,3.1535,2.9891,3.0489,738326.0],["1992-08-24",3.019,3.034,2.9891,3.019,299688.0],["1992-08-25",3.0041,3.0639,3.0041,3.034,1172607.0],["1992-08-26",3.034,3.0938,3.019,3.0938,977980.0],["1992-08-27",3.1087,3.1386,3.0639,3.0639,1081103.0],["1992-08-28",3.0938,3.0938,3.0639,3.0788,431860.0],["1992-08-31",3.0788,3.0788,3.0489,3.0489,490926.0],["1992-09-01",3.0489,3.1386,3.034,3.1386,312276.0],["1992-09-02",3.1685,3.2133,3.1237,3.1984,805623.0],["1992-09-03",3.1984,3.2582,3.1535,3.2133,1044308.0],["1992-09-04",3.1685,3.1984,3.1535,3.1535,532563.0],["1992-09-08",3.1535,3.1535,3.0639,3.0788,492379.0],["1992-09-09",3.1087,3.1984,3.0788,3.1984,1554601.0],["1992-09-10",3.2283,3.2582,3.1834,3.2432,2385883.0],["1992-09-11",3.2582,3.3927,3.2432,3.3927,1889147.0],["1992-09-14",3.587,3.6169,3.4973,3.6019,2061988.0],["1992-09-15",3.5571,3.6019,3.4674,3.4674,1917228.0],["1992-09-16",3.3777,3.4226,3.3628,3.4076,2961536.0],["1992-09-17",3.4076,3.5122,3.4076,3.4824,1149368.0],["1992-09-18",3.5122,3.587,3.5122,3.587,2144777.0],["1992-09-21",3.587,3.587,3.4824,3.5122,1374013.0],["1992-09-22",3.5272,3.5571,3.4226,3.4226,1589459.0],["1992-09-23",3.4375,3.4525,3.3927,3.4076,414915.0],["1992-09-24",3.3777,3.5421,3.3777,3.5122,589209.0],["1992-09-25",3.5122,3.5122,3.4076,3.4525,873888.0],["1992-09-28",3.4525,3.5272,3.4375,3.5272,590661.0],["1992-09-29",3.4973,3.587,3.4973,3.5571,1229253.0],["1992-09-30",3.5421,3.5421,3.4525,3.4824,665220.0],["1992-10-01",3.4674,3.4973,3.3628,3.4226,652148.0],["1992-10-02",3.4525,3.4525,3.303,3.3179,952320.0],["1992-10-05",3.3478,3.4076,3.1535,3.4076,1016227.0],["1992-10-06",3.4076,3.4076,3.2881,3.3777,433797.0],["1992-10-07",3.4076,3.4824,3.3927,3.3927,1359973.0],["1992-10-08",3.3777,3.4076,3.303,3.3179,509324.0],["1992-10-09",3.2881,3.2881,3.1984,3.1984,587272.0],["1992-10-12",3.2432,3.3478,3.2432,3.3179,402811.0],["1992-10-13",3.3478,3.4824,3.3478,3.4525,981853.0],["1992-10-14",3.4674,3.5421,3.3927,3.4525,1246198.0],["1992-10-15",3.3927,3.4226,3.3628,3.3927,683618.0],["1992-10-16",3.4076,3.4076,3.3329,3.3927,775606.0],["1992-10-19",3.3628,3.572,3.3478,3.5571,880182.0],["1992-10-20",3.587,3.6468,3.5272,3.5571,1072873.0],["1992-10-21",3.5571,3.7813,3.5571,3.7364,2458506.0],["1992-10-22",3.7065,3.8709,3.6916,3.856,1523131.0],["1992-10-23",3.8261,3.8261,3.7514,3.7514,1307201.0],["1992-10-26",3.7364,3.7514,3.6318,3.6916,1488756.0],["1992-10-27",3.7215,3.7364,3.6766,3.7215,1228769.0],["1992-10-28",3.7215,3.7215,3.6916,3.7065,499641.0],["1992-10-29",3.7065,3.7215,3.6318,3.6766,1292192.0],["1992-10-30",3.6617,3.6617,3.6169,3.6318,380541.0],["1992-11-02",3.6019,3.6916,3.6019,3.6766,840966.0],["1992-11-03",3.7364,3.856,3.7215,3.8261,1278636.0],["1992-11-04",3.9307,4.0951,3.7364,3.7663,3305281.0],["1992-11-05",3.8112,3.8112,3.6766,3.7065,1576387.0],["1992-11-06",3.7364,3.7962,3.7065,3.7663,2202391.0],["1992-11-09",3.7962,3.7962,3.7813,3.7813,2923288.0],["1992-11-10",3.7813,3.8112,3.7663,3.7962,2356350.0],["1992-11-11",3.7813,3.7962,3.7215,3.7215,943605.0],["1992-11-12",3.7425,3.7876,3.7275,3.7726,1216665.0],["1992-11-13",3.7576,3.7576,3.6523,3.6523,640528.0],["1992-11-16",3.6523,3.6824,3.5772,3.6073,1715822.0],["1992-11-17",3.5772,3.5772,3.472,3.5171,1898830.0],["1992-11-18",3.5321,3.6223,3.487,3.5622,1188584.0],["1992-11-19",3.6073,3.6674,3.5922,3.6674,1192458.0],["1992-11-20",3.7125,3.7125,3.5922,3.5922,1277668.0],["1992-11-23",3.6073,3.6073,3.5321,3.5321,505935.0],["1992-11-24",3.5622,3.6974,3.5622,3.6674,1724537.0],["1992-11-25",3.6974,3.7726,3.6974,3.7425,1638358.0],["1992-11-27",3.7125,3.8026,3.7125,3.7576,602281.0],["1992-11-30",3.7726,3.8327,3.7726,3.8177,1247166.0],["1992-12-01",3.7876,3.8327,3.7726,3.8177,620678.0],["1992-12-02",3.8177,3.8477,3.7726,3.8477,954741.0],["1992-12-03",3.7876,3.7876,3.6223,3.7425,1616572.0],["1992-12-04",3.7425,3.7576,3.6373,3.7425,1426301.0],["1992-12-07",3.7576,3.7876,3.7125,3.7876,566938.0],["1992-12-08",3.7275,3.7275,3.6523,3.6674,1569125.0],["1992-12-09",3.6974,3.7125,3.6223,3.6373,723318.0],["1992-12-10",3.6223,3.6223,3.5471,3.5622,853069.0],["1992-12-11",3.5622,3.6974,3.5622,3.6974,672482.0],["1992-12-14",3.7275,3.7576,3.6674,3.6674,606154.0],["1992-12-15",3.6974,3.7125,3.5772,3.6073,738326.0],["1992-12-16",3.6523,3.6974,3.6373,3.6824,946510.0],["1992-12-17",3.6824,3.7425,3.6674,3.7275,1150821.0],["1992-12-18",3.7425,3.8177,3.7275,3.7576,1872202.0],["1992-12-21",3.7576,3.7876,3.6073,3.6223,1669344.0],["1992-12-22",3.6373,3.6373,3.487,3.5922,2756257.0],["1992-12-23",3.5922,3.6073,3.5622,3.5772,874856.0],["1992-12-24",3.6523,3.6523,3.5622,3.5922,386350.0],["1992-12-28",3.5622,3.5622,3.502,3.5471,306950.0],["1992-12-29",3.5471,3.6373,3.5321,3.6073,1977262.0],["1992-12-30",3.6073,3.6073,3.5622,3.5772,593082.0],["1992-12-31",3.5622,3.5922,3.502,3.502,419273.0],["1993-01-04",3.472,3.6373,3.457,3.6373,1520710.0],["1993-01-05",3.6223,3.6373,3.5772,3.6223,628909.0],["1993-01-06",3.7275,3.7425,3.5922,3.6223,1945308.0],["1993-01-07",3.6373,3.8026,3.6373,3.7275,3032221.0],["1993-01-08",3.8327,3.8327,3.7726,3.8026,1742934.0],["1993-01-11",3.8327,3.8628,3.8026,3.8177,1206498.0],["1993-01-12",3.8477,3.8477,3.6974,3.7125,1006060.0],["1993-01-13",3.7275,3.8477,3.7275,3.7726,820632.0],["1993-01-14",3.7876,3.8327,3.7876,3.8026,1109184.0],["1993-01-15",3.8177,3.9079,3.8026,3.8928,1899314.0],["1993-01-18",3.8778,3.9529,3.8628,3.9079,993957.0],["1993-01-19",3.9379,3.9529,3.8778,3.9229,1357552.0],["1993-01-20",3.9079,3.9229,3.8477,3.8477,528690.0],["1993-01-21",3.8477,3.9379,3.8026,3.9079,728643.0],["1993-01-22",3.9079,3.9079,3.8327,3.8778,720413.0],["1993-01-25",3.8928,3.9379,3.8477,3.8928,1266532.0],["1993-01-26",3.9529,4.0281,3.9229,3.998,1429206.0],["1993-01-27",4.0732,4.1183,3.8477,3.968,2117181.0],["1993-01-28",4.0882,4.0882,3.968,4.0882,1459707.0],["1993-01-29",4.1634,4.1634,3.983,4.0281,1005576.0],["1993-02-01",3.998,4.0732,3.983,4.0582,1023490.0],["1993-02-02",4.0281,4.0582,3.998,4.0431,1028815.0],["1993-02-03",4.0732,4.1634,4.0431,4.1483,1815072.0],["1993-02-04",4.1483,4.3738,4.1033,4.3738,1601079.0],["1993-02-05",4.3287,4.3437,4.2235,4.3437,1626254.0],["1993-02-08",4.3588,4.3588,4.2085,4.2085,849196.0],["1993-02-09",4.2235,4.2235,4.0431,4.1784,1147432.0],["1993-02-10",4.1089,4.1693,4.0787,4.124,959582.0],["1993-02-11",4.1391,4.2751,4.124,4.2751,1133876.0],["1993-02-12",4.26,4.3053,4.1996,4.1996,1835891.0],["1993-02-16",4.0938,4.0938,3.8521,3.8672,2725755.0],["1993-02-17",3.9579,3.9881,3.837,3.8974,2483197.0],["1993-02-18",3.9881,4.0636,3.8521,3.8521,2708326.0],["1993-02-19",3.8672,3.8974,3.7766,3.8219,1908029.0],["1993-02-22",3.7917,3.9427,3.7917,3.9276,2194161.0],["1993-02-23",3.9881,4.0183,3.9125,3.9276,1197299.0],["1993-02-24",3.9579,4.0334,3.9427,4.0032,856943.0],["1993-02-25",3.9881,4.0485,3.973,4.0334,1453898.0],["1993-02-26",4.0636,4.3053,4.0636,4.1693,2613433.0],["1993-03-01",4.1391,4.1693,4.1089,4.1693,1096112.0],["1993-03-02",4.1391,4.1391,4.0485,4.1089,1553632.0],["1993-03-03",4.0183,4.1542,4.0183,4.1542,1353679.0],["1993-03-04",4.1391,4.1542,3.9881,4.0032,1030752.0],["1993-03-05",4.0636,4.1089,4.0032,4.0787,1652883.0],["1993-03-08",4.0938,4.1089,4.0485,4.0938,875824.0],["1993-03-09",4.0938,4.1391,4.0485,4.124,1888663.0],["1993-03-10",4.0938,4.1089,4.0485,4.0787,1269921.0],["1993-03-11",4.0334,4.1391,4.0032,4.0032,1741482.0],["1993-03-12",4.0032,4.0032,3.8974,3.973,899548.0],["1993-03-15",3.9427,3.973,3.9125,3.9578,450258.0],["1993-03-16",3.9881,3.9881,3.8672,3.8672,944574.0],["1993-03-17",3.8672,3.9125,3.7615,3.7615,2503047.0],["1993-03-18",3.7917,3.837,3.7161,3.8068,4473531.0],["1993-03-19",3.8974,3.9125,3.837,3.8823,1719211.0],["1993-03-22",3.8823,3.8823,3.7615,3.8068,1098533.0],["1993-03-23",3.837,3.9125,3.837,3.8974,1050602.0],["1993-03-24",3.8672,4.0183,3.8672,3.9276,1486820.0],["1993-03-25",3.9125,3.973,3.8219,3.8219,1013807.0],["1993-03-26",3.8521,3.8974,3.7615,3.7615,711214.0],["1993-03-29",3.7917,3.8219,3.7464,3.7464,772217.0],["1993-03-30",3.7464,3.837,3.7464,3.837,619710.0],["1993-03-31",3.8521,3.8672,3.6255,3.7615,3219103.0],["1993-04-01",3.7313,3.7313,3.6557,3.6859,905842.0],["1993-04-02",3.6255,3.6708,3.5651,3.6255,1275731.0],["1993-04-05",3.6255,3.7161,3.5953,3.6406,1128066.0],["1993-04-06",3.701,3.7313,3.701,3.7162,794972.0],["1993-04-07",3.7464,3.7615,3.6859,3.7313,766891.0],["1993-04-08",3.7464,3.7615,3.6557,3.6859,491411.0],["1993-04-12",3.6708,3.7161,3.6104,3.701,1122256.0],["1993-04-13",3.701,3.7313,3.6406,3.6708,788678.0],["1993-04-14",3.701,3.7161,3.6406,3.701,723802.0],["1993-04-15",3.701,3.7766,3.6708,3.7615,1239904.0],["1993-04-16",3.7464,3.8219,3.7313,3.8068,813369.0],["1993-04-19",3.8974,3.8974,3.837,3.8672,1359489.0],["1993-04-20",3.837,3.9427,3.7313,3.7313,2447854.0],["1993-04-21",3.7313,3.7615,3.701,3.7313,2806124.0],["1993-04-22",3.8068,4.0787,3.8068,3.9881,3831550.0],["1993-04-23",3.9578,3.9881,3.9125,3.9427,2029066.0],["1993-04-26",3.9427,3.973,3.9276,3.9427,2763519.0],["1993-04-27",3.9427,3.973,3.9276,3.9427,1450509.0],["1993-04-28",3.973,4.0334,3.9427,4.0183,1609793.0],["1993-04-29",4.0636,4.0636,3.973,4.0334,1171639.0],["1993-04-30",4.0334,4.0334,3.9427,3.9427,1164377.0],["1993-05-03",3.973,3.9881,3.9276,3.9881,1321725.0],["1993-05-04",4.0183,4.0334,3.8672,3.9125,1441310.0],["1993-05-05",3.8823,3.9579,3.8823,3.9125,1550243.0],["1993-05-06",3.973,4.0032,3.9427,3.973,1361909.0],["1993-05-07",3.9881,3.9881,3.9125,3.973,612448.0],["1993-05-10",3.9881,4.0938,3.9881,4.0636,1282993.0],["1993-05-11",4.0636,4.0636,4.0032,4.0334,920366.0],["1993-05-12",4.0032,4.1391,3.9881,4.0787,871951.0],["1993-05-13",4.0392,4.1455,3.9785,4.0848,1130971.0],["1993-05-14",4.1,4.1151,4.0696,4.1151,436218.0],["1993-05-17",4.0544,4.1,4.0088,4.0544,545151.0],["1993-05-18",4.0848,4.0848,4.0089,4.0696,641981.0],["1993-05-19",4.1303,4.1455,4.0544,4.1455,960550.0],["1993-05-20",4.1455,4.2063,4.0696,4.1151,1618508.0],["1993-05-21",4.1455,4.1455,4.024,4.0848,946994.0],["1993-05-24",4.0848,4.1,3.9937,4.0392,1085461.0],["1993-05-25",4.1151,4.1303,4.0544,4.0848,1084008.0],["1993-05-26",4.1151,4.2063,3.9937,4.1607,1510059.0],["1993-05-27",4.1607,4.1911,4.1303,4.1911,1588007.0],["1993-05-28",4.1607,4.1759,4.0696,4.1,717992.0],["1993-06-01",4.1,4.2366,4.0696,4.2214,1232158.0],["1993-06-02",4.1759,4.2822,4.1607,4.2518,2377169.0],["1993-06-03",4.2822,4.2822,4.1911,4.2214,731064.0],["1993-06-04",4.1911,4.2518,4.1759,4.2214,992988.0],["1993-06-07",4.2214,4.2518,4.2063,4.2518,687007.0],["1993-06-08",4.2214,4.2366,4.1911,4.2063,725738.0],["1993-06-09",4.2214,4.2214,4.1455,4.1759,508840.0],["1993-06-10",4.1455,4.1607,4.0088,4.1151,922303.0],["1993-06-11",4.0848,4.1,4.024,4.0544,1456318.0],["1993-06-14",4.0696,4.1759,4.0696,4.1759,579041.0],["1993-06-15",4.1759,4.1911,4.1,4.1607,424114.0],["1993-06-16",4.1759,4.2214,4.1,4.1911,877761.0],["1993-06-17",4.2214,4.2214,4.1455,4.2063,831767.0],["1993-06-18",4.2063,4.2822,4.1303,4.2518,2348120.0],["1993-06-21",4.2974,4.2974,4.1303,4.2214,1074809.0],["1993-06-22",4.2214,4.2518,4.1607,4.2063,709762.0],["1993-06-23",4.2366,4.2518,4.1911,4.2366,669577.0],["1993-06-24",4.2063,4.2518,4.1455,4.2366,940216.0],["1993-06-25",4.2366,4.2366,4.1,4.1151,921334.0],["1993-06-28",4.1455,4.2214,4.1455,4.1911,675871.0],["1993-06-29",4.2063,4.2063,4.1,4.1303,955225.0],["1993-06-30",4.1303,4.1911,4.1,4.1151,2200939.0],["1993-07-01",4.1303,4.1911,4.0544,4.1303,1827660.0],["1993-07-02",4.1303,4.1455,4.0848,4.1,583399.0],["1993-07-06",4.1151,4.1151,3.9937,4.024,528690.0],["1993-07-07",4.0544,4.1,3.8874,3.9177,1858646.0],["1993-07-08",3.9329,3.9785,3.8874,3.9785,1653367.0],["1993-07-09",3.9785,3.9785,3.9177,3.9177,1701782.0],["1993-07-12",3.9481,3.9785,3.9329,3.9329,702499.0],["1993-07-13",3.9329,3.9785,3.8874,3.9026,2423647.0],["1993-07-14",3.8874,3.8874,3.7659,3.8874,2573733.0],["1993-07-15",3.8874,3.9026,3.8722,3.9026,1090302.0],["1993-07-16",3.9329,3.9481,3.9026,3.9177,872920.0],["1993-07-19",3.9026,3.9177,3.8874,3.8874,422662.0],["1993-07-20",3.8874,3.9026,3.857,3.8874,754787.0],["1993-07-21",3.8266,3.9785,3.8114,3.9785,3471828.0],["1993-07-22",3.9633,3.9937,3.9481,3.9785,1015743.0],["1993-07-23",3.9785,4.0392,3.9633,4.0392,1614151.0],["1993-07-26",4.0392,4.1,4.024,4.1,1284930.0],["1993-07-27",4.1151,4.1303,4.1,4.1151,1186164.0],["1993-07-28",4.0848,4.1,4.0696,4.0696,483664.0],["1993-07-29",4.0848,4.1,4.024,4.0392,1376434.0],["1993-07-30",4.0392,4.0392,3.9177,4.0089,533047.0],["1993-08-02",3.9481,3.9785,3.9026,3.9329,1169218.0],["1993-08-03",4.0088,4.1,3.9633,4.1,1088850.0],["1993-08-04",4.1,4.2366,4.0544,4.1607,1164861.0],["1993-08-05",4.1911,4.2063,4.1303,4.1759,1098049.0],["1993-08-06",4.1911,4.1911,4.1607,4.1911,488506.0],["1993-08-09",4.1911,4.2518,4.1759,4.2366,734937.0],["1993-08-10",4.2366,4.2974,4.2063,4.2822,1336734.0],["1993-08-11",4.3126,4.3581,4.2822,4.3429,1390474.0],["1993-08-12",4.3581,4.3581,4.1911,4.2822,1121288.0],["1993-08-13",4.2518,4.3277,4.2214,4.3277,700079.0],["1993-08-16",4.3491,4.3949,4.3491,4.3644,699594.0],["1993-08-17",4.3644,4.4254,4.2423,4.3491,2125411.0],["1993-08-18",4.3491,4.4407,4.3491,4.4407,1847994.0],["1993-08-19",4.4407,4.5017,4.4254,4.4712,2129285.0],["1993-08-20",4.4712,4.4712,4.3949,4.4559,1079167.0],["1993-08-23",4.3796,4.4407,4.3644,4.3796,575168.0],["1993-08-24",4.3796,4.7459,4.3491,4.7001,3355633.0],["1993-08-25",4.639,4.6848,4.6085,4.6543,2565987.0],["1993-08-26",4.6238,4.6848,4.5933,4.639,1445183.0],["1993-08-27",4.6238,4.6696,4.5627,4.639,946026.0],["1993-08-30",4.5933,4.6085,4.5475,4.578,746557.0],["1993-08-31",4.6085,4.6085,4.5322,4.6085,1048181.0],["1993-09-01",4.6085,4.6696,4.5322,4.6085,1203593.0],["1993-09-02",4.6238,4.7459,4.6238,4.6696,2362160.0],["1993-09-03",4.6543,4.7001,4.639,4.6696,947963.0],["1993-09-07",4.639,4.6696,4.5933,4.6085,1689678.0],["1993-09-08",4.6085,4.6696,4.578,4.6543,1417587.0],["1993-09-09",4.7306,4.7306,4.6848,4.7153,1263627.0],["1993-09-10",4.7459,4.7916,4.7001,4.7459,1148400.0],["1993-09-13",4.7459,4.8527,4.7459,4.8069,922303.0],["1993-09-14",4.8222,4.8222,4.7153,4.7611,773185.0],["1993-09-15",4.7306,4.8069,4.6543,4.7764,1103374.0],["1993-09-16",4.6848,4.8069,4.6848,4.7153,819663.0],["1993-09-17",4.639,4.7001,4.578,4.6543,1844121.0],["1993-09-20",4.6696,4.6696,4.5322,4.5627,630361.0],["1993-09-21",4.5475,4.5475,4.3644,4.4559,1760848.0],["1993-09-22",4.517,4.6238,4.4864,4.6238,1426301.0],["1993-09-23",4.6238,4.639,4.578,4.639,991052.0],["1993-09-24",4.639,4.6848,4.6085,4.6696,824021.0],["1993-09-27",4.6848,4.7764,4.6848,4.7764,1222959.0],["1993-09-28",4.7001,4.7153,4.6238,4.6696,964908.0],["1993-09-29",4.6543,4.6543,4.5322,4.578,824505.0],["1993-09-30",4.578,4.6543,4.5322,4.6238,1073357.0],["1993-10-01",4.6085,4.6238,4.4864,4.578,5789931.0],["1993-10-04",4.578,4.6085,4.5475,4.6085,770764.0],["1993-10-05",4.639,4.639,4.5627,4.578,535952.0],["1993-10-06",4.578,4.6085,4.517,4.517,732032.0],["1993-10-07",4.5322,4.5475,4.4864,4.4864,845807.0],["1993-10-08",4.4864,4.5017,4.4712,4.5017,781900.0],["1993-10-11",4.5017,4.517,4.2728,4.3644,1605920.0],["1993-10-12",4.3491,4.4254,4.2881,4.4254,1889147.0],["1993-10-13",4.3949,4.4407,4.3949,4.4101,761565.0],["1993-10-14",4.3949,4.4407,4.3491,4.3796,1522647.0],["1993-10-15",4.3796,4.4254,4.3644,4.3949,1485851.0],["1993-10-18",4.3949,4.4712,4.3338,4.4712,882118.0],["1993-10-19",4.4712,4.5627,4.4254,4.5017,876309.0],["1993-10-20",4.4712,4.517,4.4712,4.517,884539.0],["1993-10-21",4.5322,4.5627,4.4712,4.4864,1092723.0],["1993-10-22",4.4559,4.4864,4.4254,4.4407,1069000.0],["1993-10-25",4.4864,4.5322,4.4407,4.5017,2648292.0],["1993-10-26",4.517,4.517,4.4407,4.4864,1831533.0],["1993-10-27",4.4712,4.517,4.4407,4.4864,1742934.0],["1993-10-28",4.4864,4.5017,4.3796,4.4101,1043824.0],["1993-10-29",4.4407,4.4712,4.3949,4.4559,979916.0],["1993-11-01",4.4254,4.4712,4.3949,4.4712,1082072.0],["1993-11-02",4.4559,4.4712,4.3949,4.4559,1306232.0],["1993-11-03",4.4559,4.4864,4.3949,4.4559,2518540.0],["1993-11-04",4.4559,4.578,4.3796,4.4559,1936109.0],["1993-11-05",4.4559,4.5627,4.4254,4.5475,1761816.0],["1993-11-08",4.578,4.5933,4.4559,4.517,1270890.0],["1993-11-09",4.6085,4.6848,4.5627,4.6238,1836375.0],["1993-11-10",4.6238,4.639,4.5627,4.639,742199.0],["1993-11-11",4.6085,4.6543,4.5322,4.5322,706857.0],["1993-11-12",4.5384,4.6457,4.4924,4.6303,656989.0],["1993-11-15",4.6457,4.6457,4.5843,4.5997,565969.0],["1993-11-16",4.5997,4.661,4.523,4.6457,600344.0],["1993-11-17",4.6457,4.6917,4.5997,4.6917,1001703.0],["1993-11-18",4.6763,4.6763,4.5077,4.523,1042856.0],["1993-11-19",4.5843,4.5843,4.4924,4.523,865173.0],["1993-11-22",4.4924,4.4924,4.431,4.477,904389.0],["1993-11-23",4.4464,4.5997,4.4464,4.5843,960550.0],["1993-11-24",4.5997,4.6303,4.523,4.569,357786.0],["1993-11-26",4.569,4.6457,4.569,4.569,303077.0],["1993-11-29",4.5843,4.5997,4.5077,4.523,901968.0],["1993-11-30",4.5077,4.6917,4.5077,4.6917,1200688.0],["1993-12-01",4.6917,4.7683,4.661,4.7377,897611.0],["1993-12-02",4.7223,4.7377,4.615,4.661,625036.0],["1993-12-03",4.615,4.7223,4.5843,4.6763,768828.0],["1993-12-06",4.707,4.891,4.6917,4.8603,1229253.0],["1993-12-07",4.8297,4.891,4.7683,4.7837,1144527.0],["1993-12-08",4.753,4.8297,4.7223,4.8143,864689.0],["1993-12-09",4.753,4.8143,4.661,4.661,1497955.0],["1993-12-10",4.523,4.523,4.4617,4.477,2008248.0],["1993-12-13",4.477,4.523,4.4464,4.523,937795.0],["1993-12-14",4.5384,4.569,4.4464,4.477,804655.0],["1993-12-15",4.5077,4.615,4.431,4.569,1703234.0],["1993-12-16",4.569,4.5844,4.5077,4.5384,653600.0],["1993-12-17",4.4924,4.661,4.4924,4.6303,1106279.0],["1993-12-20",4.661,4.661,4.5997,4.615,828378.0],["1993-12-21",4.615,4.615,4.5537,4.5537,472529.0],["1993-12-22",4.5537,4.5997,4.4464,4.5077,953772.0],["1993-12-23",4.5537,4.5997,4.5077,4.569,543699.0],["1993-12-27",4.569,4.7223,4.569,4.6917,619710.0],["1993-12-28",4.661,4.7837,4.661,4.7683,888896.0],["1993-12-29",4.7377,4.8143,4.7377,4.7837,708793.0],["1993-12-30",4.7683,4.8297,4.7683,4.8143,423146.0],["1993-12-31",4.8143,4.8297,4.6917,4.6917,508840.0],["1994-01-03",4.7837,4.8143,4.6917,4.753,841934.0],["1994-01-04",4.753,4.8143,4.7377,4.8143,976043.0],["1994-01-05",4.7837,4.845,4.753,4.845,834188.0],["1994-01-06",4.845,4.9063,4.799,4.9063,1391927.0],["1994-01-07",4.891,4.9523,4.8757,4.9063,1589459.0],["1994-01-10",4.9217,5.1056,4.8757,5.029,2778528.0],["1994-01-11",5.029,5.1056,5.029,5.0903,1593817.0],["1994-01-12",5.0903,5.0903,4.9063,4.9523,1352711.0],["1994-01-13",4.9523,4.983,4.7837,4.7837,2075544.0],["1994-01-14",4.7837,4.7837,4.6457,4.661,3711966.0],["1994-01-17",4.661,4.7377,4.5843,4.6457,3653868.0],["1994-01-18",4.707,4.7683,4.661,4.661,2240155.0],["1994-01-19",4.661,4.799,4.661,4.7837,2396050.0],["1994-01-20",4.753,4.9063,4.753,4.9063,1497471.0],["1994-01-21",4.9063,4.9217,4.7223,4.7377,1958864.0],["1994-01-24",4.753,4.9063,4.753,4.7683,1276215.0],["1994-01-25",4.753,4.8143,4.431,4.569,6149653.0],["1994-01-26",4.5384,4.6457,4.5077,4.569,4849715.0],["1994-01-27",4.569,4.845,4.569,4.845,3997129.0],["1994-01-28",4.8297,4.8297,4.7377,4.7377,2257100.0],["1994-01-31",4.7683,4.799,4.6917,4.6917,1264111.0],["1994-02-01",4.6917,4.7377,4.6917,4.6917,1158083.0],["1994-02-02",4.707,4.8297,4.707,4.8297,890349.0],["1994-02-03",4.8297,4.8297,4.6917,4.753,835156.0],["1994-02-04",4.7223,4.7683,4.615,4.615,1002187.0],["1994-02-07",4.615,4.7223,4.615,4.7223,1542013.0],["1994-02-08",4.7223,4.8603,4.6763,4.845,2189319.0],["1994-02-09",4.8512,4.9128,4.805,4.882,1223443.0],["1994-02-10",4.8974,4.8974,4.7588,4.7588,930049.0],["1994-02-11",4.7434,4.8204,4.6664,4.6818,684102.0],["1994-02-14",4.7126,4.7742,4.651,4.7434,665704.0],["1994-02-15",4.7126,4.7588,4.7126,4.7126,589209.0],["1994-02-16",4.7742,4.8204,4.7588,4.7742,1224411.0],["1994-02-17",4.7896,4.8666,4.7434,4.805,1697424.0],["1994-02-18",4.7742,4.7742,4.6972,4.6972,658926.0],["1994-02-22",4.7126,4.7742,4.6664,4.728,962003.0],["1994-02-23",4.7434,4.7588,4.6818,4.7126,791098.0],["1994-02-24",4.6818,4.7126,4.5893,4.6047,903421.0],["1994-02-25",4.6355,4.728,4.6355,4.6972,793035.0],["1994-02-28",4.7126,4.7896,4.6972,4.728,603249.0],["1994-03-01",4.728,4.7588,4.6356,4.7434,696690.0],["1994-03-02",4.651,4.6972,4.5585,4.6664,1557505.0],["1994-03-03",4.6664,4.6664,4.5894,4.6356,882603.0],["1994-03-04",4.6048,4.8358,4.6048,4.7896,1121288.0],["1994-03-07",4.8358,4.8358,4.7434,4.7742,1039467.0],["1994-03-08",4.7896,4.8358,4.7896,4.805,1055444.0],["1994-03-09",4.8204,4.8358,4.7588,4.7896,455584.0],["1994-03-10",4.805,4.805,4.7434,4.7742,586788.0],["1994-03-11",4.7434,4.7434,4.6356,4.728,1047697.0],["1994-03-14",4.7588,4.7742,4.7434,4.7434,422662.0],["1994-03-15",4.7742,4.8666,4.7434,4.805,833704.0],["1994-03-16",4.7742,4.7896,4.7588,4.7742,519491.0],["1994-03-17",4.7434,4.9282,4.6818,4.8974,1172607.0],["1994-03-18",4.9128,4.9128,4.805,4.805,2079902.0],["1994-03-21",4.7742,4.7742,4.7126,4.728,812885.0],["1994-03-22",4.7742,4.8358,4.7126,4.805,676839.0],["1994-03-23",4.7742,4.8666,4.7742,4.8358,974591.0],["1994-03-24",4.805,4.8204,4.7126,4.7896,1115478.0],["1994-03-25",4.7742,4.7742,4.7126,4.7126,1250071.0],["1994-03-28",4.728,4.7742,4.6818,4.7742,577589.0],["1994-03-29",4.7434,4.7588,4.6509,4.6972,843387.0],["1994-03-30",4.6048,4.6202,4.4661,4.574,2009216.0],["1994-03-31",4.5585,4.5893,4.2659,4.5893,2087648.0],["1994-04-04",4.5277,4.5431,4.3121,4.4507,1502312.0],["1994-04-05",4.574,4.651,4.5432,4.574,1428722.0],["1994-04-06",4.5431,4.6356,4.5431,4.5431,1482462.0],["1994-04-07",4.6202,4.6202,4.4353,4.5123,1057864.0],["1994-04-08",4.5277,4.5585,4.4661,4.4661,1447120.0],["1994-04-11",4.4353,4.5277,4.4045,4.5123,1132423.0],["1994-04-12",4.5585,4.6048,4.5277,4.5277,920850.0],["1994-04-13",4.5585,4.5585,4.4045,4.4199,660863.0],["1994-04-14",4.4045,4.5123,4.3891,4.5123,1089334.0],["1994-04-15",4.4507,4.4815,4.3121,4.3121,817727.0],["1994-04-18",4.3583,4.3891,4.0811,4.1427,2228051.0],["1994-04-19",4.1889,4.2505,4.0965,4.2043,2218368.0],["1994-04-20",4.1889,4.2813,4.0349,4.0965,1573482.0],["1994-04-21",4.0965,4.1427,4.0503,4.1427,1994207.0],["1994-04-22",4.1427,4.2505,4.1427,4.2351,1895925.0],["1994-04-25",4.3121,4.3737,4.2967,4.3583,1075778.0],["1994-04-26",4.3583,4.4045,4.3275,4.3737,1336250.0],["1994-04-28",4.3737,4.3737,4.2197,4.2505,1381760.0],["1994-04-29",4.2505,4.3275,4.2197,4.3121,828378.0],["1994-05-02",4.4969,4.4969,4.3275,4.3583,573232.0],["1994-05-03",4.3583,4.3891,4.2659,4.2813,1842185.0],["1994-05-04",4.2813,4.3429,4.2659,4.2813,1426301.0],["1994-05-05",4.3121,4.3429,4.2813,4.3121,534016.0],["1994-05-06",4.2813,4.3275,4.2505,4.2813,1554601.0],["1994-05-09",4.2351,4.3121,4.2351,4.2659,1036078.0],["1994-05-10",4.2967,4.3429,4.2505,4.2505,1629159.0],["1994-05-11",4.2659,4.3737,4.2505,4.2659,1155662.0],["1994-05-12",4.3186,4.3341,4.2721,4.2876,502062.0],["1994-05-13",4.2876,4.365,4.2876,4.3495,1784571.0],["1994-05-16",4.3031,4.4269,4.3031,4.334,492379.0],["1994-05-17",4.334,4.396,4.2102,4.2567,2102657.0],["1994-05-18",4.2876,4.334,4.2721,4.3031,1041887.0],["1994-05-19",4.334,4.4424,4.334,4.4269,1410808.0],["1994-05-20",4.4424,4.4734,4.396,4.4579,1143074.0],["1994-05-23",4.4734,4.4734,4.4269,4.4579,650211.0],["1994-05-24",4.4424,4.4579,4.334,4.365,740263.0],["1994-05-25",4.365,4.396,4.3495,4.3805,824989.0],["1994-05-26",4.3805,4.4269,4.365,4.4269,811917.0],["1994-05-27",4.4114,4.4114,4.334,4.365,523364.0],["1994-05-31",4.3805,4.3805,4.3186,4.334,545635.0],["1994-06-01",4.3495,4.3495,4.2876,4.3186,397970.0],["1994-06-02",4.3495,4.4269,4.334,4.3805,1825239.0],["1994-06-03",4.4114,4.4269,4.365,4.396,640528.0],["1994-06-06",4.396,4.5507,4.396,4.5353,1410324.0],["1994-06-07",4.5043,4.5662,4.4888,4.5043,799813.0],["1994-06-08",4.5507,4.5662,4.4888,4.5043,612448.0],["1994-06-09",4.4888,4.5353,4.4269,4.4734,493831.0],["1994-06-10",4.5353,4.5662,4.4888,4.5198,654569.0],["1994-06-13",4.5198,4.6436,4.5043,4.5817,859363.0],["1994-06-14",4.6127,4.7984,4.6127,4.7984,1765689.0],["1994-06-15",4.7829,4.8139,4.7055,4.7984,1852352.0],["1994-06-16",4.7674,4.8139,4.6436,4.721,1338670.0],["1994-06-17",4.752,4.7675,4.6591,4.6746,950867.0],["1994-06-20",4.6746,4.6746,4.5817,4.6281,462846.0],["1994-06-21",4.5817,4.5972,4.5198,4.5507,410074.0],["1994-06-22",4.5507,4.6281,4.5198,4.5662,978948.0],["1994-06-23",4.5662,4.5817,4.5198,4.5662,850165.0],["1994-06-24",4.5817,4.5817,4.4269,4.4424,762534.0],["1994-06-27",4.4424,4.5662,4.4114,4.5507,874372.0],["1994-06-28",4.5507,4.5507,4.4114,4.4579,539825.0],["1994-06-29",4.4269,4.4734,4.4269,4.4269,572263.0],["1994-06-30",4.4424,4.4424,4.3186,4.3495,646338.0],["1994-07-01",4.3495,4.4269,4.3495,4.396,437670.0],["1994-07-05",4.4269,4.4424,4.396,4.396,309855.0],["1994-07-06",4.4114,4.4424,4.3805,4.4424,520460.0],["1994-07-07",4.4579,4.5043,4.4579,4.4888,498189.0],["1994-07-08",4.4734,4.5353,4.4734,4.5353,467687.0],["1994-07-11",4.5353,4.5507,4.4424,4.4424,646338.0],["1994-07-12",4.4734,4.4888,4.396,4.4424,673450.0],["1994-07-13",4.4579,4.4734,4.3805,4.3805,1072389.0],["1994-07-14",4.4424,4.5662,4.4424,4.5043,697658.0],["1994-07-15",4.5043,4.5198,4.4269,4.4579,383930.0],["1994-07-18",4.4888,4.5198,4.4579,4.4734,442996.0],["1994-07-19",4.4734,4.4734,4.4269,4.4579,514166.0],["1994-07-20",4.4579,4.4734,4.4114,4.4114,390224.0],["1994-07-21",4.4114,4.5198,4.396,4.396,1719211.0],["1994-07-22",4.4269,4.4734,4.396,4.4734,523364.0],["1994-07-25",4.4579,4.4579,4.396,4.396,656989.0],["1994-07-26",4.4269,4.4269,4.3805,4.3805,535952.0],["1994-07-27",4.396,4.4114,4.365,4.396,667641.0],["1994-07-28",4.4269,4.4269,4.3495,4.3495,702499.0],["1994-07-29",4.3805,4.5043,4.3805,4.5043,662799.0],["1994-08-01",4.5198,4.5198,4.4579,4.5043,580494.0],["1994-08-02",4.5507,4.5817,4.5353,4.5507,1142590.0],["1994-08-03",4.5817,4.5817,4.4269,4.4269,1175028.0],["1994-08-04",4.4734,4.5353,4.4579,4.5043,1208919.0],["1994-08-05",4.4888,4.5198,4.4888,4.5198,778995.0],["1994-08-08",4.5198,4.5353,4.4734,4.5043,438154.0],["1994-08-09",4.5043,4.5507,4.4269,4.4269,1014775.0],["1994-08-10",4.4579,4.5198,4.4114,4.5198,767859.0],["1994-08-11",4.5117,4.5273,4.4806,4.4961,515134.0],["1994-08-12",4.5117,4.5739,4.4961,4.5273,870015.0],["1994-08-15",4.5428,4.5584,4.5273,4.5273,740263.0],["1994-08-16",4.5584,4.5584,4.4806,4.5584,624551.0],["1994-08-17",4.5739,4.5739,4.5428,4.5739,535952.0],["1994-08-18",4.5584,4.5584,4.4961,4.5428,536436.0],["1994-08-19",4.5584,4.5584,4.4961,4.5273,774637.0],["1994-08-22",4.5273,4.5273,4.4184,4.4495,1030752.0],["1994-08-23",4.465,4.5428,4.465,4.465,883087.0],["1994-08-24",4.4961,4.5428,4.4495,4.5273,760113.0],["1994-08-25",4.5739,4.6517,4.5584,4.605,1033173.0],["1994-08-26",4.6362,4.8229,4.605,4.7606,1495534.0],["1994-08-29",4.7606,4.8229,4.6984,4.7451,709762.0],["1994-08-30",4.6984,4.7606,4.6517,4.7606,436218.0],["1994-08-31",4.7606,4.7606,4.6828,4.7451,432345.0],["1994-09-01",4.7451,4.7451,4.605,4.6673,1700329.0],["1994-09-02",4.6984,4.7139,4.6362,4.6362,566938.0],["1994-09-06",4.6673,4.714,4.6362,4.6984,916009.0],["1994-09-07",4.6673,4.6673,4.5895,4.5895,867594.0],["1994-09-08",4.5739,4.605,4.5584,4.5739,328737.0],["1994-09-09",4.5739,4.6362,4.4961,4.6362,930533.0],["1994-09-12",4.6673,4.6673,4.5117,4.5273,343261.0],["1994-09-13",4.5428,4.605,4.5428,4.5895,432829.0],["1994-09-14",4.5739,4.6362,4.5428,4.6362,690880.0],["1994-09-15",4.605,4.6673,4.605,4.6673,390708.0],["1994-09-16",4.6673,4.6984,4.605,4.6362,1437921.0],["1994-09-19",4.605,4.605,4.4961,4.5117,892770.0],["1994-09-20",4.5117,4.5117,4.4184,4.4184,911167.0],["1994-09-21",4.4184,4.4495,4.3872,4.4495,868562.0],["1994-09-22",4.4495,4.4806,4.3406,4.3406,1059801.0],["1994-09-23",4.3406,4.3406,4.3095,4.325,1187616.0],["1994-09-26",4.3095,4.325,4.2783,4.3095,679744.0],["1994-09-27",4.2939,4.325,4.2783,4.325,577589.0],["1994-09-28",4.3406,4.465,4.325,4.4184,917461.0],["1994-09-29",4.4184,4.4184,4.3717,4.4028,380541.0],["1994-09-30",4.4028,4.4184,4.3872,4.4028,850649.0],["1994-10-03",4.4184,4.4184,4.3561,4.3561,1036078.0],["1994-10-04",4.3561,4.3872,4.2939,4.2939,897611.0],["1994-10-05",4.2783,4.3406,4.2472,4.3095,1330924.0],["1994-10-06",4.3095,4.325,4.2161,4.2161,689911.0],["1994-10-07",4.2317,4.2628,4.2005,4.2005,703952.0],["1994-10-10",4.2005,4.2161,4.1383,4.1539,880182.0],["1994-10-11",4.1694,4.3406,4.1383,4.3406,1774404.0],["1994-10-12",4.3406,4.3561,4.2783,4.2939,482212.0],["1994-10-13",4.325,4.3872,4.325,4.3872,595503.0],["1994-10-14",4.3561,4.3561,4.2317,4.2628,1595753.0],["1994-10-17",4.2628,4.325,4.2628,4.2939,1021069.0],["1994-10-18",4.3095,4.3095,4.2317,4.2783,922303.0],["1994-10-19",4.2783,4.3717,4.2628,4.3561,618258.0],["1994-10-20",4.3561,4.3872,4.2939,4.3561,1579776.0],["1994-10-21",4.3561,4.4028,4.2939,4.3561,839029.0],["1994-10-24",4.3406,4.4339,4.3406,4.3561,628425.0],["1994-10-25",4.3717,4.4339,4.325,4.4339,1037046.0],["1994-10-26",4.4339,4.465,4.4028,4.4339,673450.0],["1994-10-27",4.4339,4.465,4.4028,4.4339,794972.0],["1994-10-28",4.4339,4.5117,4.4184,4.465,639076.0],["1994-10-31",4.465,4.4806,4.4184,4.4339,493347.0],["1994-11-01",4.4184,4.465,4.3717,4.3872,414915.0],["1994-11-02",4.4184,4.4184,4.325,4.3406,1375950.0],["1994-11-03",4.325,4.325,4.2783,4.3095,887444.0],["1994-11-04",4.3561,4.3561,4.2472,4.2472,599376.0],["1994-11-07",4.2783,4.3095,4.1694,4.2317,1548791.0],["1994-11-08",4.2472,4.2939,4.2317,4.2783,964908.0],["1994-11-09",4.3171,4.3171,4.2702,4.3015,418788.0],["1994-11-10",4.3015,4.3171,4.2858,4.2858,393129.0],["1994-11-11",4.2702,4.3015,4.2389,4.2858,638592.0],["1994-11-14",4.3015,4.3328,4.2546,4.3171,549993.0],["1994-11-15",4.3015,4.3797,4.2858,4.3328,1588491.0],["1994-11-16",4.3328,4.3328,4.2546,4.2702,601312.0],["1994-11-17",4.2858,4.2858,4.2076,4.2076,1341575.0],["1994-11-18",4.2076,4.2076,3.9887,4.1138,2407186.0],["1994-11-21",4.1294,4.1294,3.8479,3.8479,2436235.0],["1994-11-22",3.8635,3.9261,3.8479,3.8479,2441560.0],["1994-11-23",3.8479,3.9104,3.8479,3.8792,1370140.0],["1994-11-25",3.9104,3.9104,3.8948,3.8948,341809.0],["1994-11-28",3.9104,3.9104,3.8479,3.8948,1706623.0],["1994-11-29",3.8792,3.9574,3.8635,3.9261,815790.0],["1994-11-30",4.0356,4.1294,4.0043,4.0356,1631096.0],["1994-12-01",4.0512,4.0825,3.973,3.973,871467.0],["1994-12-02",3.9574,3.9887,3.9417,3.973,1240388.0],["1994-12-05",3.973,4.0199,3.9417,3.9574,548056.0],["1994-12-06",3.9887,4.0669,3.9574,3.973,837093.0],["1994-12-07",3.973,4.0043,3.9574,4.0043,548540.0],["1994-12-08",3.973,3.973,3.8635,3.8792,719929.0],["1994-12-09",3.8479,3.8635,3.754,3.8479,755272.0],["1994-12-12",3.8479,3.8479,3.754,3.7697,1054959.0],["1994-12-13",3.7697,3.8166,3.754,3.754,1837343.0],["1994-12-14",3.7697,3.8322,3.754,3.7853,1794254.0],["1994-12-15",3.7853,3.801,3.6915,3.754,2710747.0],["1994-12-16",3.754,3.8635,3.7384,3.8166,2513214.0],["1994-12-19",3.7853,3.8166,3.7697,3.8166,1176481.0],["1994-12-20",3.8166,3.8948,3.8009,3.8948,2261457.0],["1994-12-21",3.8792,3.9886,3.8635,3.9104,1885274.0],["1994-12-22",3.8948,3.9574,3.7227,3.8009,1704202.0],["1994-12-23",3.8322,3.973,3.8322,3.9104,1061737.0],["1994-12-27",3.9417,4.0512,3.9417,4.0199,880182.0],["1994-12-28",3.973,4.0199,3.9104,3.9574,835156.0],["1994-12-29",3.9261,4.0043,3.9261,4.0043,620678.0],["1994-12-30",4.0043,4.0356,3.9261,3.9417,561612.0],["1995-01-03",3.9574,3.9886,3.9104,3.9417,777542.0],["1995-01-04",3.9261,3.9417,3.8792,3.9104,1662566.0],["1995-01-05",3.9417,4.0356,3.8948,4.0043,1577355.0],["1995-01-06",3.9887,4.1294,3.9887,4.0981,978948.0],["1995-01-09",4.0825,4.1451,4.0825,4.1451,1213760.0],["1995-01-10",4.1451,4.192,4.0512,4.0512,1216181.0],["1995-01-11",4.0981,4.1294,4.0199,4.1138,985242.0],["1995-01-12",4.1138,4.1764,4.1138,4.1607,964908.0],["1995-01-13",4.1607,4.1607,4.0512,4.1294,1257818.0],["1995-01-16",4.1607,4.2546,4.1451,4.2389,1944824.0],["1995-01-17",4.2546,4.2546,4.1294,4.1764,1167282.0],["1995-01-18",4.1294,4.1764,4.0669,4.0669,1128550.0],["1995-01-19",4.0669,4.0669,3.973,3.9887,1003155.0],["1995-01-20",3.9886,4.0199,3.9417,3.9574,1333345.0],["1995-01-23",3.8479,3.9261,3.8479,3.9104,1155178.0],["1995-01-24",3.8792,3.9886,3.8635,3.9574,2526770.0],["1995-01-25",3.973,4.0356,3.9417,3.9887,986210.0],["1995-01-26",4.0512,4.1294,4.0356,4.0512,1767626.0],["1995-01-27",4.0669,4.1138,3.9574,4.0043,1175028.0],["1995-01-30",3.973,4.0512,3.973,4.0199,1211339.0],["1995-01-31",4.0199,4.0512,3.9574,3.973,946994.0],["1995-02-01",4.0356,4.0356,3.9104,3.9417,1482947.0],["1995-02-02",3.9261,3.9417,3.8166,3.9261,1499408.0],["1995-02-03",3.9574,4.0043,3.9261,3.973,1323178.0],["1995-02-06",3.973,3.973,3.8948,3.9261,1935625.0],["1995-02-07",3.9417,3.973,3.8948,3.9104,1968063.0],["1995-02-08",3.8948,3.9417,3.8948,3.9261,931986.0],["1995-02-09",3.9336,3.9494,3.9022,3.9336,1613182.0],["1995-02-10",3.9494,3.9966,3.9022,3.9179,946994.0],["1995-02-13",3.9022,4.0123,3.9022,4.0123,628909.0],["1995-02-14",4.028,4.091,3.9808,3.9808,561128.0],["1995-02-15",3.9808,4.0752,3.9651,4.0595,539825.0],["1995-02-16",3.9966,4.028,3.9336,3.9808,558223.0],["1995-02-17",3.9966,4.028,3.9808,4.0123,584367.0],["1995-02-21",4.0123,4.0123,3.9336,3.9336,594050.0],["1995-02-22",3.9494,4.0595,3.9179,4.0438,1050118.0],["1995-02-23",4.091,4.1539,4.0752,4.1067,1343512.0],["1995-02-24",4.1067,4.1539,4.0752,4.091,552897.0],["1995-02-27",4.091,4.1067,3.9966,3.9966,693301.0],["1995-02-28",4.0123,4.0123,3.9651,4.0123,683133.0],["1995-03-01",4.0123,4.0123,3.8392,3.8392,1151789.0],["1995-03-02",3.8707,3.9022,3.7291,3.7448,1911902.0],["1995-03-03",3.7448,3.8235,3.7291,3.7606,959098.0],["1995-03-06",3.7448,3.7606,3.5717,3.6347,2096847.0],["1995-03-07",3.6347,3.6661,3.6032,3.6347,1999049.0],["1995-03-08",3.6819,3.7448,3.6661,3.7291,1529425.0],["1995-03-09",3.6976,3.8078,3.6976,3.7763,1625286.0],["1995-03-10",3.7606,3.8235,3.7134,3.7763,1990818.0],["1995-03-13",3.8235,3.8235,3.7763,3.8078,851133.0],["1995-03-14",3.855,3.8707,3.7134,3.7448,2518056.0],["1995-03-15",3.7291,3.7448,3.6976,3.7448,1932720.0],["1995-03-16",3.7606,3.8078,3.7291,3.7763,1470843.0],["1995-03-17",3.8078,3.8235,3.7448,3.8078,2000501.0],["1995-03-20",3.8078,3.8707,3.8078,3.8392,1126613.0],["1995-03-21",3.8392,3.8864,3.8392,3.8392,990568.0],["1995-03-22",3.8392,3.8707,3.8392,3.8707,778026.0],["1995-03-23",3.855,3.8707,3.7763,3.8078,3612715.0],["1995-03-24",3.8235,3.9494,3.8235,3.9494,1645620.0],["1995-03-27",3.9651,4.0752,3.9494,4.0752,1215697.0],["1995-03-28",4.0752,4.0752,4.028,4.0438,1264596.0],["1995-03-29",3.9494,4.0438,3.9336,4.0438,4413981.0],["1995-03-30",4.0123,4.1067,4.0123,4.1067,1923037.0],["1995-03-31",4.091,4.1382,4.0438,4.1382,2302126.0],["1995-04-03",4.1382,4.2011,4.1382,4.1854,1512964.0],["1995-04-04",4.1854,4.3113,4.1854,4.2955,1799095.0],["1995-04-05",4.2798,4.3113,4.1854,4.2326,3383229.0],["1995-04-06",4.2641,4.2955,4.2011,4.2011,1082556.0],["1995-04-07",4.2326,4.2326,4.1067,4.1697,3152290.0],["1995-04-10",4.1382,4.1539,4.1067,4.1539,934891.0],["1995-04-11",4.1539,4.1854,4.1067,4.1539,2243060.0],["1995-04-12",4.1382,4.1539,4.1067,4.1539,1507154.0],["1995-04-13",4.1539,4.327,4.1539,4.327,1682900.0],["1995-04-17",4.3427,4.4057,4.3427,4.3742,2263394.0],["1995-04-18",4.3899,4.3899,4.3427,4.3585,1345448.0],["1995-04-19",4.3585,4.4529,4.327,4.4529,1756006.0],["1995-04-20",4.4214,4.563,4.4214,4.5315,2124443.0],["1995-04-21",4.5473,4.5473,4.4843,4.5001,1421944.0],["1995-04-24",4.4686,4.5158,4.4529,4.5001,1462612.0],["1995-04-25",4.4686,4.4843,4.4057,4.4529,2222241.0],["1995-04-26",4.4371,4.4686,4.4371,4.4529,2222725.0],["1995-04-27",4.4529,4.4686,4.4057,4.4057,1678543.0],["1995-04-28",4.4371,4.5315,4.4371,4.5001,2011152.0],["1995-05-01",4.5001,4.5158,4.4686,4.5001,1968063.0],["1995-05-02",4.5001,4.5158,4.4843,4.5158,1708560.0],["1995-05-03",4.5158,4.5788,4.5158,4.563,1587038.0],["1995-05-04",4.6102,4.6102,4.5473,4.6102,2110403.0],["1995-05-05",4.5788,4.6102,4.5473,4.5945,1239904.0],["1995-05-08",4.5788,4.6102,4.5788,4.6102,986210.0],["1995-05-09",4.6102,4.626,4.5788,4.5945,948931.0],["1995-05-10",4.626,4.6574,4.6102,4.6417,1136296.0],["1995-05-11",4.6018,4.6493,4.586,4.6335,519007.0],["1995-05-12",4.6335,4.6809,4.6018,4.6809,1265080.0],["1995-05-15",4.6809,4.7758,4.6651,4.7283,1246198.0],["1995-05-16",4.839,4.8865,4.7916,4.8707,2764972.0],["1995-05-17",4.8707,4.9023,4.8549,4.8707,1586554.0],["1995-05-18",4.8707,4.8707,4.76,4.76,1148400.0],["1995-05-19",4.7916,4.7916,4.6493,4.7125,1223927.0],["1995-05-22",4.7283,4.839,4.7125,4.8074,2196581.0],["1995-05-23",4.7758,4.8865,4.7758,4.8232,2517572.0],["1995-05-24",4.7916,4.839,4.7442,4.8232,2212558.0],["1995-05-25",4.7916,4.8232,4.6493,4.6651,1404999.0],["1995-05-26",4.6651,4.6651,4.5386,4.586,1250555.0],["1995-05-30",4.5702,4.6967,4.5544,4.6967,1066579.0],["1995-05-31",4.6967,4.7442,4.6177,4.7125,1970000.0],["1995-06-01",4.6967,4.76,4.6967,4.7283,1888179.0],["1995-06-02",4.7125,4.7125,4.5702,4.6018,892770.0],["1995-06-05",4.6018,4.7916,4.5544,4.7125,1920133.0],["1995-06-06",4.7125,4.7125,4.6493,4.6967,1971452.0],["1995-06-07",4.6809,4.6967,4.6335,4.6809,1186164.0],["1995-06-08",4.6651,4.7758,4.6651,4.7758,1740998.0],["1995-06-09",4.76,4.7916,4.7283,4.7442,1915775.0],["1995-06-12",4.7283,4.8549,4.7283,4.8074,1360457.0],["1995-06-13",4.8074,4.8549,4.8074,4.8232,1492145.0],["1995-06-14",4.8074,4.8232,4.7442,4.7758,1409356.0],["1995-06-15",4.76,4.839,4.76,4.8074,3013824.0],["1995-06-16",4.8549,4.8865,4.839,4.8707,1770047.0],["1995-06-19",4.839,4.9814,4.839,4.9814,1578324.0],["1995-06-20",4.9656,4.9656,4.7758,4.8549,2637156.0],["1995-06-21",4.8707,4.9023,4.76,4.7916,2746090.0],["1995-06-22",4.8074,4.8232,4.76,4.7758,1732767.0],["1995-06-23",4.76,4.839,4.76,4.839,2270172.0],["1995-06-26",4.8549,4.9023,4.8232,4.8549,1206014.0],["1995-06-27",4.8549,4.9181,4.8549,4.8707,1413229.0],["1995-06-28",4.839,4.8865,4.8232,4.8549,1116446.0],["1995-06-29",4.8865,4.8865,4.7758,4.8074,1243777.0],["1995-06-30",4.7916,4.8865,4.7916,4.839,1591396.0],["1995-07-03",4.8549,4.8549,4.7916,4.8232,136046.0],["1995-07-05",4.7758,4.9972,4.7758,4.9181,3521695.0],["1995-07-06",4.9339,5.0921,4.9181,5.0763,1891568.0],["1995-07-07",5.0446,5.2502,5.0288,5.2186,2516119.0],["1995-07-10",5.2028,5.3135,5.1237,5.3135,1927879.0],["1995-07-11",5.2818,5.2977,5.187,5.2028,1413229.0],["1995-07-12",5.2186,5.266,5.1395,5.266,1097080.0],["1995-07-13",5.2502,5.3293,5.2502,5.3135,1976294.0],["1995-07-14",5.2818,5.2977,5.187,5.2186,1520710.0],["1995-07-17",5.2186,5.2502,5.187,5.2344,2136063.0],["1995-07-18",5.2028,5.2028,5.1079,5.1079,2191256.0],["1995-07-19",4.9972,5.0604,4.8549,4.9181,1731799.0],["1995-07-20",4.9656,5.0446,4.9497,4.9972,1496987.0],["1995-07-21",4.9814,5.187,4.9814,5.1395,1382244.0],["1995-07-24",5.1079,5.187,5.1079,5.1711,1256365.0],["1995-07-25",5.187,5.2028,5.1553,5.187,2409607.0],["1995-07-26",5.187,5.266,5.187,5.2186,1513932.0],["1995-07-27",5.2186,5.3135,5.2186,5.3135,1389990.0],["1995-07-28",5.266,5.3135,5.266,5.2977,835640.0],["1995-07-31",5.266,5.2818,5.2028,5.2818,707825.0],["1995-08-01",5.266,5.2818,5.2344,5.2818,937311.0],["1995-08-02",5.2977,5.3293,5.2977,5.2977,1219570.0],["1995-08-03",5.2344,5.2818,5.2186,5.2344,1019132.0],["1995-08-04",5.2818,5.2977,5.2344,5.2502,1010418.0],["1995-08-07",5.266,5.2976,5.2344,5.266,647791.0],["1995-08-08",5.266,5.3135,5.1711,5.187,954741.0],["1995-08-09",5.1553,5.2028,5.1395,5.1395,725254.0],["1995-08-10",5.1553,5.1711,5.0763,5.1237,935859.0],["1995-08-11",5.1237,5.1237,5.0446,5.0604,954256.0],["1995-08-14",5.0363,5.1475,5.0363,5.1475,745104.0],["1995-08-15",5.1157,5.1475,5.084,5.1157,841934.0],["1995-08-16",5.0998,5.1793,5.0998,5.1634,1195847.0],["1995-08-17",5.1475,5.1634,5.1157,5.1634,1035109.0],["1995-08-18",5.3699,5.3699,5.2428,5.3064,1719211.0],["1995-08-21",5.3064,5.3858,5.2746,5.2905,1577840.0],["1995-08-22",5.3064,5.3064,5.2587,5.2905,482696.0],["1995-08-23",5.2587,5.2905,5.1475,5.1475,922303.0],["1995-08-24",5.1157,5.1634,5.0045,5.0522,1815556.0],["1995-08-25",5.084,5.0998,5.0522,5.0681,1587038.0],["1995-08-28",5.084,5.084,4.9886,5.0363,417820.0],["1995-08-29",5.0045,5.0204,4.9886,5.0045,266282.0],["1995-08-30",4.9886,4.9886,4.9251,4.9569,1141622.0],["1995-08-31",4.9569,4.9569,4.7821,4.8139,2002922.0],["1995-09-01",4.8456,5.0204,4.8298,5.0204,1652883.0],["1995-09-05",5.0204,5.0681,5.0045,5.0045,948931.0],["1995-09-06",5.0045,5.1475,5.0045,5.0998,1338670.0],["1995-09-07",5.084,5.1157,5.084,5.1157,1266048.0],["1995-09-08",5.0998,5.1157,5.0522,5.1157,1047213.0],["1995-09-11",5.1316,5.1952,5.0998,5.1157,1294129.0],["1995-09-12",5.1475,5.1475,5.0363,5.0522,416368.0],["1995-09-13",5.0522,5.0522,4.9251,4.9569,1294129.0],["1995-09-14",4.9569,5.0045,4.8933,4.9251,1756975.0],["1995-09-15",4.941,5.0045,4.8933,5.0045,3015276.0],["1995-09-18",4.9727,4.9886,4.941,4.9569,1094175.0],["1995-09-19",4.7027,4.8456,4.7027,4.8456,3490226.0],["1995-09-20",4.8456,4.8774,4.8139,4.8298,1699845.0],["1995-09-21",4.8298,4.8298,4.6709,4.7344,945542.0],["1995-09-22",4.6709,4.6709,4.5914,4.6073,922303.0],["1995-09-25",4.6232,4.655,4.5438,4.5756,482212.0],["1995-09-26",4.5756,4.6391,4.5438,4.5597,978948.0],["1995-09-27",4.5597,4.6391,4.5279,4.6073,2290022.0],["1995-09-28",4.6391,4.8298,4.6232,4.7503,1455350.0],["1995-09-29",4.7503,4.8456,4.7344,4.7662,1206982.0],["1995-10-02",4.7662,4.7662,4.6868,4.7185,1000251.0],["1995-10-03",4.7027,4.7185,4.5756,4.6391,809012.0],["1995-10-04",4.6232,4.6868,4.5756,4.5914,563065.0],["1995-10-05",4.5914,4.6391,4.5756,4.5756,719445.0],["1995-10-06",4.5756,4.6868,4.5756,4.6709,569359.0],["1995-10-09",4.655,4.655,4.5438,4.5756,579041.0],["1995-10-10",4.512,4.5756,4.4802,4.5756,1053023.0],["1995-10-11",4.6073,4.6709,4.5756,4.655,1099985.0],["1995-10-12",4.6391,4.6391,4.512,4.5756,896159.0],["1995-10-13",4.5914,4.7662,4.5914,4.7662,2036328.0],["1995-10-16",4.7662,4.7821,4.7344,4.7821,830315.0],["1995-10-17",4.7662,4.7662,4.7027,4.7344,449290.0],["1995-10-18",4.7027,4.7344,4.5597,4.6073,667156.0],["1995-10-19",4.6232,4.6232,4.4485,4.5279,1607857.0],["1995-10-20",4.5597,4.5597,4.512,4.5438,774637.0],["1995-10-23",4.5438,4.6232,4.5438,4.5756,949899.0],["1995-10-24",4.5914,4.6709,4.5756,4.6709,678776.0],["1995-10-25",4.6391,4.7344,4.5438,4.5438,1861551.0],["1995-10-26",4.5438,4.5438,4.3849,4.4643,2069734.0],["1995-10-27",4.4485,4.6232,4.4485,4.5279,2118633.0],["1995-10-30",4.5438,4.5597,4.4802,4.4961,1124677.0],["1995-10-31",4.512,4.6391,4.4802,4.4961,2135579.0],["1995-11-01",4.5914,4.6709,4.5756,4.6232,784805.0],["1995-11-02",4.6391,4.7662,4.6232,4.7027,1051570.0],["1995-11-03",4.6868,4.7662,4.6709,4.7027,1379823.0],["1995-11-06",4.6709,4.7185,4.6709,4.6868,852101.0],["1995-11-07",4.6868,4.7027,4.6868,4.7027,942637.0],["1995-11-08",4.6868,4.7027,4.6232,4.6391,475434.0],["1995-11-09",4.6073,4.6232,4.5597,4.5597,2037296.0],["1995-11-10",4.5756,4.6391,4.512,4.6391,1365298.0],["1995-11-13",4.5829,4.5989,4.535,4.5829,1165829.0],["1995-11-14",4.551,4.5829,4.3913,4.3913,1713885.0],["1995-11-15",4.4392,4.4711,4.3913,4.4552,2329722.0],["1995-11-16",4.4552,4.4711,4.4232,4.4711,2231924.0],["1995-11-17",4.4552,4.4711,4.4392,4.4711,942637.0],["1995-11-20",4.4552,4.4552,4.4072,4.4552,1130487.0],["1995-11-21",4.4232,4.5829,4.4232,4.5829,3083541.0],["1995-11-22",4.5829,4.7586,4.551,4.7266,3912887.0],["1995-11-24",4.7266,4.8224,4.7266,4.7905,631330.0],["1995-11-27",4.7905,4.8384,4.7905,4.8224,1863487.0],["1995-11-28",4.8065,4.8065,4.7426,4.8065,711698.0],["1995-11-29",4.8224,4.8703,4.7905,4.8703,688943.0],["1995-11-30",4.8703,4.9342,4.8384,4.9023,1768110.0],["1995-12-01",4.8863,4.9023,4.8224,4.8544,1165345.0],["1995-12-04",4.7905,4.7905,4.6787,4.7745,2898596.0],["1995-12-05",4.8065,4.8703,4.6947,4.8703,2425583.0],["1995-12-06",4.8544,4.8544,4.8065,4.8224,1150337.0],["1995-12-07",4.8224,4.9023,4.7266,4.7266,896643.0],["1995-12-08",4.7426,4.7426,4.6627,4.6627,725254.0],["1995-12-11",4.6947,4.7266,4.6627,4.7106,1151789.0],["1995-12-12",4.7106,4.7266,4.6947,4.6947,1099017.0],["1995-12-13",4.6947,4.7905,4.6947,4.7586,1208919.0],["1995-12-14",4.7585,4.7905,4.6627,4.6947,1088366.0],["1995-12-15",4.7266,4.7266,4.5989,4.6148,2567439.0],["1995-12-18",4.535,4.551,4.4072,4.4232,1366267.0],["1995-12-19",4.4552,4.4552,4.2955,4.4232,3002204.0],["1995-12-20",4.4552,4.6148,4.4552,4.519,2126864.0],["1995-12-21",4.535,4.5669,4.4871,4.535,1938530.0],["1995-12-22",4.5669,4.5989,4.519,4.5669,367953.0],["1995-12-26",4.6148,4.6787,4.6148,4.6627,913104.0],["1995-12-27",4.6468,4.6627,4.5829,4.5829,358754.0],["1995-12-28",4.5829,4.5829,4.519,4.535,368921.0],["1995-12-29",4.4072,4.5031,4.4072,4.4871,1378855.0],["1996-01-02",4.5989,4.8224,4.5989,4.7586,2556788.0],["1996-01-03",4.8065,4.9661,4.7905,4.9342,2666689.0],["1996-01-04",4.8863,4.8863,4.7426,4.7586,2160754.0],["1996-01-05",4.7266,4.8224,4.7106,4.7426,1980651.0],["1996-01-08",4.7426,4.7586,4.7266,4.7586,283711.0],["1996-01-09",4.7905,4.7905,4.7426,4.7745,814822.0],["1996-01-10",4.7586,4.7905,4.551,4.6308,1708560.0],["1996-01-11",4.5989,4.6787,4.4871,4.5669,1194878.0],["1996-01-12",4.6148,4.7106,4.5829,4.7106,2180604.0],["1996-01-15",4.7106,4.7426,4.7106,4.7266,807560.0],["1996-01-16",4.7266,4.7266,4.6308,4.6787,2286149.0],["1996-01-17",4.6627,4.7426,4.6627,4.6787,652632.0],["1996-01-18",4.6468,4.7106,4.5829,4.7106,1667407.0],["1996-01-19",4.6627,4.6947,4.6148,4.6787,2467220.0],["1996-01-22",4.7426,4.8384,4.7266,4.8384,1042856.0],["1996-01-23",4.8384,4.9342,4.7905,4.9182,1440826.0],["1996-01-24",4.9182,5.0779,4.9182,5.062,2327786.0],["1996-01-25",5.014,5.014,4.7426,4.8703,2856476.0],["1996-01-26",4.8544,4.9342,4.8384,4.8863,892770.0],["1996-01-29",4.9023,5.046,4.9023,5.046,1481494.0],["1996-01-30",5.046,5.1258,5.046,5.0939,1467454.0],["1996-01-31",5.1737,5.2057,5.046,5.1258,1256365.0],["1996-02-01",5.0939,5.0939,4.9821,5.046,734937.0],["1996-02-02",5.046,5.1099,5.03,5.1099,599376.0],["1996-02-05",5.0779,5.0939,4.9821,5.0939,722349.0],["1996-02-06",5.0939,5.2057,5.046,5.1897,1495050.0],["1996-02-07",5.2216,5.2695,5.1737,5.2057,1120319.0],["1996-02-08",5.2695,5.2695,5.1897,5.2536,2223694.0],["1996-02-09",5.2536,5.3174,5.2536,5.3015,1339639.0],["1996-02-12",5.2695,5.3973,5.2695,5.3653,1635453.0],["1996-02-13",5.3494,5.4612,5.3494,5.4292,1567673.0],["1996-02-14",5.3973,5.4133,5.2855,5.3334,733969.0],["1996-02-15",5.277,5.3732,5.1968,5.2449,910199.0],["1996-02-16",5.2609,5.277,5.1647,5.1647,1529909.0],["1996-02-20",5.1486,5.1486,5.0684,5.1005,989115.0],["1996-02-21",5.1326,5.3251,5.1326,5.309,1459223.0],["1996-02-22",5.3571,5.4373,5.3571,5.4053,980401.0],["1996-02-23",5.4053,5.4534,5.3411,5.3732,1434532.0],["1996-02-26",5.3251,5.3732,5.2288,5.2288,1582681.0],["1996-02-27",5.2288,5.309,5.1647,5.293,1164861.0],["1996-02-28",5.277,5.3251,5.2128,5.2288,1562831.0],["1996-02-29",5.1968,5.3411,5.1968,5.2449,1210371.0],["1996-03-01",5.2449,5.2609,5.1647,5.2609,859363.0],["1996-03-04",5.2449,5.2609,5.1647,5.1968,718960.0],["1996-03-05",5.1647,5.2128,5.1326,5.1968,873888.0],["1996-03-06",5.2128,5.3251,5.1968,5.2609,1901251.0],["1996-03-07",5.277,5.309,5.2449,5.293,754787.0],["1996-03-08",5.1647,5.293,5.1486,5.1647,1368688.0],["1996-03-11",5.1486,5.3732,5.1486,5.3571,1481978.0],["1996-03-12",5.277,5.3892,5.1647,5.3411,1331892.0],["1996-03-13",5.309,5.3571,5.2449,5.3411,1612698.0],["1996-03-14",5.3411,5.3892,5.293,5.293,947478.0],["1996-03-15",5.293,5.293,5.2288,5.293,1246682.0],["1996-03-18",5.3251,5.4855,5.309,5.4213,1603500.0],["1996-03-19",5.4694,5.4855,5.3732,5.4534,1128066.0],["1996-03-20",5.5015,5.5015,5.309,5.3732,1063190.0],["1996-03-21",5.3411,5.3732,5.309,5.3411,710730.0],["1996-03-22",5.3732,5.4534,5.3732,5.4373,1558474.0],["1996-03-25",5.5015,5.5015,5.4053,5.4373,1151789.0],["1996-03-26",5.4373,5.4373,5.3251,5.3571,980885.0],["1996-03-27",5.3251,5.3411,5.2128,5.2449,1159051.0],["1996-03-28",5.2128,5.309,5.1647,5.2769,2621664.0],["1996-03-29",5.277,5.3251,5.2128,5.2288,1165829.0],["1996-04-01",5.2609,5.309,5.2449,5.293,564033.0],["1996-04-02",5.309,5.309,5.1807,5.2128,766407.0],["1996-04-03",5.1968,5.1968,5.1166,5.1486,989599.0],["1996-04-04",5.1647,5.277,5.1326,5.2288,1404999.0],["1996-04-08",5.1326,5.1326,5.0364,5.0845,795940.0],["1996-04-09",5.1326,5.1486,5.0043,5.0684,1575903.0],["1996-04-10",5.0364,5.0524,4.9722,4.9882,1969032.0],["1996-04-11",4.9882,5.0043,4.7797,4.9722,1454866.0],["1996-04-12",4.9722,5.0043,4.9562,4.9882,1710012.0],["1996-04-15",5.0203,5.0203,4.9401,5.0043,1653367.0],["1996-04-16",5.0684,5.0845,5.0203,5.0524,969265.0],["1996-04-17",5.0364,5.0364,4.876,4.892,992504.0],["1996-04-18",4.908,4.9882,4.908,4.9562,722834.0],["1996-04-19",4.9562,5.0364,4.9562,5.0364,803686.0],["1996-04-22",5.0203,5.1166,5.0203,5.1005,1368203.0],["1996-04-23",5.1005,5.1166,5.0845,5.1005,2083291.0],["1996-04-24",5.1005,5.1326,5.0203,5.0364,2037296.0],["1996-04-25",5.0043,5.1005,5.0043,5.0684,2686055.0],["1996-04-26",5.0845,5.1005,5.0043,5.0364,1143559.0],["1996-04-29",5.0203,5.0364,4.8118,4.8439,2315682.0],["1996-04-30",4.8599,4.9882,4.8599,4.9722,1839764.0],["1996-05-01",5.0043,5.0845,5.0043,5.0524,2451243.0],["1996-05-02",4.9882,5.0203,4.876,5.0043,1700329.0],["1996-05-03",5.0364,5.0684,4.892,4.9562,460909.0],["1996-05-06",5.0043,5.0043,4.8279,4.8439,1277668.0],["1996-05-07",4.9401,4.9882,4.9241,4.9401,1599626.0],["1996-05-08",4.9241,5.0524,4.9241,5.0524,2242091.0],["1996-05-09",5.0203,5.1166,5.0043,5.1166,1449540.0],["1996-05-10",5.1486,5.2288,5.1326,5.1326,1878012.0],["1996-05-13",5.1486,5.309,5.1486,5.309,1461160.0],["1996-05-14",5.3006,5.4779,5.3006,5.4295,2235313.0],["1996-05-15",5.3973,5.4618,5.3973,5.4295,1707107.0],["1996-05-16",5.3812,5.4295,5.3651,5.3973,1285414.0],["1996-05-17",5.3973,5.639,5.3973,5.5745,2451243.0],["1996-05-20",5.5907,5.6551,5.5423,5.6551,2238218.0],["1996-05-21",5.6551,5.6873,5.6229,5.639,1746807.0],["1996-05-22",5.639,5.7034,5.5584,5.639,1508606.0],["1996-05-23",5.6712,5.6712,5.5584,5.6068,1445667.0],["1996-05-24",5.639,5.6712,5.494,5.5262,1580260.0],["1996-05-28",5.5423,5.5423,5.4779,5.5101,1570577.0],["1996-05-29",5.494,5.5745,5.494,5.5584,1399189.0],["1996-05-30",5.5584,5.5907,5.5262,5.5262,1506186.0],["1996-05-31",5.5423,5.5423,5.3329,5.4295,1597690.0],["1996-06-03",5.3973,5.4618,5.3812,5.3973,1218117.0],["1996-06-04",5.4134,5.4295,5.349,5.3651,928112.0],["1996-06-05",5.3973,5.3973,5.2845,5.3812,1413713.0],["1996-06-06",5.4134,5.4295,5.3006,5.3006,1195847.0],["1996-06-07",5.2362,5.3329,5.2201,5.3329,1698877.0],["1996-06-10",5.349,5.349,5.1718,5.2523,1046729.0],["1996-06-11",5.2845,5.3812,5.2684,5.3329,792067.0],["1996-06-12",5.3651,5.3973,5.3329,5.3329,650695.0],["1996-06-13",5.3329,5.4618,5.3329,5.4457,1413229.0],["1996-06-14",5.4457,5.494,5.4295,5.4618,1579776.0],["1996-06-17",5.4295,5.5101,5.4134,5.5101,880666.0],["1996-06-18",5.494,5.6551,5.494,5.6068,1696940.0],["1996-06-19",5.6068,5.7195,5.6068,5.6551,2340373.0],["1996-06-20",5.6551,5.6712,5.5423,5.5907,1353195.0],["1996-06-21",5.6551,5.6551,5.6229,5.639,2302126.0],["1996-06-24",5.6551,5.7034,5.639,5.6551,1100469.0],["1996-06-25",5.7034,5.7195,5.5907,5.6068,1057380.0],["1996-06-26",5.6068,5.639,5.3812,5.3812,1737124.0],["1996-06-27",5.4295,5.4618,5.3812,5.4618,919882.0],["1996-06-28",5.494,5.639,5.494,5.639,847260.0],["1996-07-01",5.6229,5.6712,5.5745,5.6551,559676.0],["1996-07-02",5.639,5.6712,5.5907,5.6068,504483.0],["1996-07-03",5.5907,5.6873,5.5907,5.6712,609059.0],["1996-07-05",5.6068,5.6068,5.4618,5.4779,399907.0],["1996-07-08",5.4779,5.5584,5.4779,5.5262,541278.0],["1996-07-09",5.5101,5.5262,5.4295,5.4457,826441.0],["1996-07-10",5.5101,5.5101,5.3329,5.349,865173.0],["1996-07-11",5.3651,5.3812,5.2684,5.3651,1295581.0],["1996-07-12",5.2684,5.3329,5.1073,5.2684,2332143.0],["1996-07-15",5.2523,5.2523,5.1557,5.1718,1254429.0],["1996-07-16",5.1073,5.1073,4.8818,5.0268,4029083.0],["1996-07-17",5.1234,5.1557,5.0268,5.0912,1740029.0],["1996-07-18",5.059,5.3812,5.059,5.3651,1925458.0],["1996-07-19",5.3651,5.3651,5.1073,5.1556,1371592.0],["1996-07-22",5.1879,5.2201,5.0429,5.0429,803686.0],["1996-07-23",5.1879,5.2362,5.0912,5.1879,4105094.0],["1996-07-24",5.1556,5.204,5.1395,5.1395,1599626.0],["1996-07-25",5.204,5.2684,5.204,5.204,762050.0],["1996-07-26",5.2201,5.3168,5.1879,5.2845,991052.0],["1996-07-29",5.2684,5.3973,5.2523,5.349,1290255.0],["1996-07-30",5.4779,5.4779,5.3651,5.4295,1214728.0],["1996-07-31",5.4618,5.5101,5.4295,5.494,940216.0],["1996-08-01",5.4779,5.5907,5.4779,5.5423,939248.0],["1996-08-02",5.5745,5.6068,5.5584,5.5907,945542.0],["1996-08-05",5.5584,5.6712,5.5423,5.6551,666672.0],["1996-08-06",5.6229,5.7034,5.6068,5.6712,1289287.0],["1996-08-07",5.6551,5.8646,5.6551,5.8646,2127348.0],["1996-08-08",5.8323,6.0579,5.8323,5.929,2528707.0],["1996-08-09",5.8968,5.9612,5.8323,5.9129,2078933.0],["1996-08-12",5.8968,6.0418,5.8484,6.0096,2011152.0],["1996-08-13",5.929,5.9451,5.8323,5.8646,2489975.0],["1996-08-14",5.8646,5.8807,5.784,5.8646,1813136.0],["1996-08-15",5.8484,5.8968,5.8162,5.8162,1379823.0],["1996-08-16",5.8266,5.8913,5.7942,5.8913,1839764.0],["1996-08-19",5.8751,5.8751,5.8104,5.8266,1134360.0],["1996-08-20",5.778,5.8104,5.7618,5.8104,720413.0],["1996-08-21",5.8104,5.9075,5.778,5.9075,1419039.0],["1996-08-22",5.9075,5.9075,5.8104,5.8428,951352.0],["1996-08-23",5.7618,5.8104,5.6324,5.6971,2439624.0],["1996-08-26",5.6971,5.6971,5.6,5.6485,1272826.0],["1996-08-27",5.6485,5.6485,5.5838,5.6,1424849.0],["1996-08-28",5.6,5.6324,5.5676,5.6162,1008965.0],["1996-08-29",5.5838,5.6,5.5029,5.5191,819179.0],["1996-08-30",5.5191,5.5514,5.3896,5.5352,933438.0],["1996-09-03",5.4381,5.5352,5.3896,5.5191,930533.0],["1996-09-04",5.5191,5.5676,5.5191,5.5514,562580.0],["1996-09-05",5.5514,5.6162,5.5514,5.5838,1000251.0],["1996-09-06",5.5838,5.6485,5.5838,5.6324,1507154.0],["1996-09-09",5.6647,5.8104,5.6485,5.7618,2012121.0],["1996-09-10",5.7457,5.8104,5.7457,5.778,1313010.0],["1996-09-11",5.7456,5.7942,5.7295,5.7456,913104.0],["1996-09-12",5.7456,5.7618,5.6971,5.7133,2001954.0],["1996-09-13",5.7295,5.778,5.7133,5.7456,865173.0],["1996-09-16",5.7618,5.8104,5.7618,5.778,1045276.0],["1996-09-17",5.778,5.8428,5.7133,5.778,1133391.0],["1996-09-18",5.778,5.7942,5.7456,5.7456,473981.0],["1996-09-19",5.7456,5.8104,5.6971,5.7942,1094175.0],["1996-09-20",5.8428,5.9722,5.8266,5.9561,2635704.0],["1996-09-23",5.8589,5.9722,5.8589,5.9399,1392895.0],["1996-09-24",5.9399,6.0208,5.9237,6.0046,704920.0],["1996-09-25",6.0046,6.0208,5.9561,6.0046,649727.0],["1996-09-26",5.9884,6.0532,5.9075,5.9884,1021069.0],["1996-09-27",6.0046,6.0532,5.9722,6.0532,963939.0],["1996-09-30",6.0532,6.1503,6.0532,6.1503,1768110.0],["1996-10-01",6.1503,6.1503,6.1179,6.1179,954256.0],["1996-10-02",6.1179,6.1665,6.1017,6.1017,1090302.0],["1996-10-03",6.0694,6.1017,6.0532,6.0855,894706.0],["1996-10-04",6.0532,6.0532,5.9075,6.0208,2470125.0],["1996-10-07",6.0208,6.0208,5.8589,5.8589,1144043.0],["1996-10-08",5.8913,5.9237,5.8589,5.8913,1022521.0],["1996-10-09",5.8913,5.8913,5.7942,5.8428,1005576.0],["1996-10-10",5.8428,5.8428,5.6971,5.8104,1639811.0],["1996-10-11",5.8266,5.8751,5.8104,5.8428,1007513.0],["1996-10-14",5.8428,5.8751,5.7942,5.8266,584367.0],["1996-10-15",5.8428,5.8913,5.778,5.8266,969265.0],["1996-10-16",5.8589,5.8589,5.6,5.7942,1663050.0],["1996-10-17",5.7942,5.9237,5.7942,5.9075,1874623.0],["1996-10-18",5.9399,5.9399,5.8751,5.9075,560160.0],["1996-10-21",5.9075,5.9237,5.8751,5.8913,580010.0],["1996-10-22",5.9075,5.9075,5.8266,5.8428,906326.0],["1996-10-23",5.8266,5.8589,5.7942,5.8104,567422.0],["1996-10-24",5.7942,5.8104,5.7457,5.778,826441.0],["1996-10-25",5.8428,5.9561,5.6485,5.6647,2550978.0],["1996-10-28",5.6647,5.6809,5.4867,5.5191,1745839.0],["1996-10-29",5.5352,5.6162,5.5029,5.5191,2089100.0],["1996-10-30",5.4543,5.4705,5.3087,5.3896,2404765.0],["1996-10-31",5.3734,5.4219,5.2925,5.3896,2327786.0],["1996-11-01",5.3896,5.4705,5.2601,5.3087,2334564.0],["1996-11-04",5.3248,5.3572,5.3087,5.3248,1551211.0],["1996-11-05",5.3734,5.4381,5.3572,5.3896,2296800.0],["1996-11-06",5.4058,5.4867,5.3734,5.4705,2064409.0],["1996-11-07",5.4867,5.5191,5.422,5.5191,1310106.0],["1996-11-08",5.5191,5.5191,5.3734,5.4381,1996144.0],["1996-11-11",5.4867,5.4867,5.4381,5.4705,1163409.0],["1996-11-12",5.4543,5.6324,5.422,5.5838,2329238.0],["1996-11-13",5.5838,5.6971,5.5838,5.6809,1741966.0],["1996-11-14",5.6751,5.7238,5.6263,5.6425,1516353.0],["1996-11-15",5.6913,5.7726,5.5938,5.6263,1245714.0],["1996-11-18",5.5938,5.6425,5.5612,5.5938,789646.0],["1996-11-19",5.5938,5.6588,5.5938,5.6425,689427.0],["1996-11-20",5.6425,5.7889,5.6425,5.7238,1819430.0],["1996-11-21",5.7564,5.7726,5.6913,5.7564,1031720.0],["1996-11-22",5.7889,5.9027,5.7889,5.8051,2449307.0],["1996-11-25",5.8214,5.984,5.8214,5.9678,2048916.0],["1996-11-26",5.9678,5.984,5.8539,5.8864,2635704.0],["1996-11-27",5.919,6.0978,5.8864,6.0653,2104109.0],["1996-11-29",6.0653,6.0816,6.0328,6.0491,319054.0],["1996-12-02",6.0328,6.0491,5.9678,6.0328,954741.0],["1996-12-03",6.0491,6.1954,6.0491,6.1466,1575903.0],["1996-12-04",6.1141,6.1141,6.0328,6.0491,1491661.0],["1996-12-05",6.0491,6.0491,5.9027,5.9678,2597456.0],["1996-12-06",5.9352,6.0165,5.9027,5.984,1618508.0],["1996-12-09",5.984,6.0165,5.984,6.0165,1069968.0],["1996-12-10",6.0328,6.0816,5.984,6.0653,804170.0],["1996-12-11",6.0165,6.0653,5.9352,6.0003,1137749.0],["1996-12-12",5.984,6.0165,5.8377,5.8377,1062706.0],["1996-12-13",5.8214,5.8864,5.7889,5.8539,1078683.0],["1996-12-16",5.8214,5.8702,5.7889,5.8214,697658.0],["1996-12-17",5.7889,5.8539,5.6425,5.6425,1148884.0],["1996-12-18",5.6751,5.8214,5.6588,5.7076,779963.0],["1996-12-19",5.7401,5.8377,5.7401,5.8214,813369.0],["1996-12-20",6.0491,6.0491,5.919,5.984,2135579.0],["1996-12-23",5.9678,5.9678,5.9027,5.9352,277901.0],["1996-12-24",5.919,5.9515,5.8864,5.9515,183492.0],["1996-12-26",5.9515,5.9515,5.9027,5.9027,440091.0],["1996-12-27",5.919,5.9352,5.8864,5.9027,164610.0],["1996-12-30",5.919,5.9352,5.8539,5.8864,279838.0],["1996-12-31",5.8702,5.8702,5.7889,5.7889,563549.0],["1997-01-02",5.7889,5.8051,5.6425,5.7238,743652.0],["1997-01-03",5.7076,5.7401,5.6588,5.6913,1418555.0],["1997-01-06",5.6913,5.7238,5.6588,5.6913,1517321.0],["1997-01-07",5.6751,5.7076,5.6425,5.7076,1563315.0],["1997-01-08",5.7401,5.7564,5.6425,5.6913,1495050.0],["1997-01-09",5.6913,5.9352,5.6913,5.8864,997830.0],["1997-01-10",5.8539,5.9678,5.7726,5.9678,1946761.0],["1997-01-13",5.9515,6.0328,5.919,6.0165,1785539.0],["1997-01-14",6.0328,6.0328,5.9027,5.9352,627456.0],["1997-01-15",5.9352,5.9352,5.7726,5.8214,1534266.0],["1997-01-16",5.8539,5.9027,5.7726,5.7889,1298970.0],["1997-01-17",5.7889,5.8539,5.7401,5.8214,1500860.0],["1997-01-20",5.7889,5.8864,5.7238,5.8539,1300423.0],["1997-01-21",5.8214,5.8539,5.7726,5.8539,1788928.0],["1997-01-22",5.8539,5.919,5.8539,5.8702,1331892.0],["1997-01-23",5.8702,5.984,5.7238,5.7401,1312042.0],["1997-01-24",5.6913,5.7401,5.6588,5.6751,901484.0],["1997-01-27",5.7238,5.8214,5.61,5.6588,1881401.0],["1997-01-28",5.7889,5.7889,5.5775,5.6263,2170921.0],["1997-01-29",5.6425,5.7889,5.6425,5.7564,1151789.0],["1997-01-30",5.7726,5.919,5.7726,5.9027,2362644.0],["1997-01-31",5.9515,5.984,5.9352,5.9352,1918196.0],["1997-02-03",5.9352,5.9352,5.8539,5.8702,1477137.0],["1997-02-04",5.9027,5.9515,5.8377,5.9027,2382494.0],["1997-02-05",5.9352,5.984,5.8539,5.8539,692816.0],["1997-02-06",5.8864,6.0165,5.8377,6.0165,1847510.0],["1997-02-07",6.0491,6.2279,6.0491,6.1629,2293411.0],["1997-02-10",6.2279,6.3418,6.2117,6.3255,2496269.0],["1997-02-11",6.3255,6.3418,6.1791,6.2767,1776825.0],["1997-02-12",6.2605,6.3255,6.2442,6.293,1661113.0],["1997-02-13",6.2708,6.3198,6.2544,6.3198,1065126.0],["1997-02-14",6.2708,6.3361,6.2708,6.2708,725738.0],["1997-02-18",6.2871,6.3687,6.2708,6.3361,1194878.0],["1997-02-19",6.3524,6.3687,6.2871,6.3687,858879.0],["1997-02-20",6.3687,6.4504,6.2708,6.2708,1073841.0],["1997-02-21",6.2708,6.4014,6.2708,6.3851,1014775.0],["1997-02-24",6.3361,6.3851,6.3034,6.3198,1027847.0],["1997-02-25",6.2708,6.3524,6.2708,6.3524,621647.0],["1997-02-26",6.3198,6.3361,6.1401,6.3198,1084008.0],["1997-02-27",6.3198,6.3198,6.2218,6.2381,469624.0],["1997-02-28",6.1728,6.2544,6.1728,6.2054,765439.0],["1997-03-03",6.2054,6.2218,6.1075,6.1891,565001.0],["1997-03-04",6.1891,6.2054,6.1075,6.1075,907294.0],["1997-03-05",6.0911,6.2218,6.0911,6.2054,1345933.0],["1997-03-06",6.1891,6.2544,6.1728,6.2054,1514416.0],["1997-03-07",6.2218,6.3361,6.2218,6.2381,1553148.0],["1997-03-10",6.2218,6.2544,6.2054,6.2381,1142106.0],["1997-03-11",6.2381,6.2544,6.1891,6.2054,1556537.0],["1997-03-12",6.2054,6.2871,6.1891,6.2218,2030034.0],["1997-03-13",6.1891,6.2708,6.1565,6.2218,2900533.0],["1997-03-14",6.2218,6.2871,6.2218,6.2708,2561145.0],["1997-03-17",6.2218,6.2381,6.1891,6.2054,2103141.0],["1997-03-18",6.2054,6.2218,6.1728,6.1891,975559.0],["1997-03-19",6.1565,6.1565,6.0748,6.1401,1536687.0],["1997-03-20",6.1238,6.2054,6.1238,6.1401,1379823.0],["1997-03-21",6.1728,6.1891,6.1238,6.1565,2211106.0],["1997-03-24",6.1401,6.2054,6.1075,6.1728,2488039.0],["1997-03-25",6.1728,6.1891,6.0095,6.0258,1513448.0],["1997-03-26",6.0258,6.0258,5.9115,5.9115,2029550.0],["1997-03-27",5.9278,5.9442,5.8135,5.8135,2410091.0],["1997-03-31",5.6829,5.7972,5.6829,5.6829,3451494.0],["1997-04-01",5.6176,5.6502,5.5196,5.5686,2197065.0],["1997-04-02",5.6012,5.6502,5.5359,5.5522,1968547.0],["1997-04-03",5.5032,5.6339,5.4543,5.6012,3696957.0],["1997-04-04",5.6012,5.8135,5.6012,5.7809,3358537.0],["1997-04-07",5.7809,5.8462,5.7809,5.8298,1653367.0],["1997-04-08",5.7972,5.8135,5.7482,5.7809,1733735.0],["1997-04-09",5.7972,5.8788,5.7972,5.8462,1845574.0],["1997-04-10",5.8462,5.9115,5.7972,5.8625,2581963.0],["1997-04-11",5.8135,5.8952,5.7645,5.7645,2617790.0],["1997-04-14",5.7319,5.7482,5.6829,5.7155,1758911.0],["1997-04-15",5.6829,5.7972,5.6829,5.7645,2507405.0],["1997-04-16",5.7972,5.9278,5.7809,5.9115,2202875.0],["1997-04-17",5.9278,6.0911,5.9115,6.0421,3009951.0],["1997-04-18",6.0421,6.0911,5.9931,6.0585,1800064.0],["1997-04-21",6.0258,6.0421,5.9278,5.9605,1038498.0],["1997-04-22",5.9932,6.1728,5.9932,6.1565,1832018.0],["1997-04-23",6.1891,6.2544,6.1565,6.2381,1757943.0],["1997-04-24",6.2708,6.3687,6.2054,6.2054,2057147.0],["1997-04-25",6.1891,6.3361,6.1891,6.2381,1076262.0],["1997-04-28",6.2708,6.2871,6.2218,6.2544,1526520.0],["1997-04-29",6.3198,6.3851,6.2708,6.3687,1105311.0],["1997-04-30",6.3361,6.4504,6.3361,6.4177,1402578.0],["1997-05-01",6.3851,6.4177,6.3198,6.3687,1586070.0],["1997-05-02",6.4014,6.5157,6.3851,6.5157,667156.0],["1997-05-05",6.5157,6.6953,6.483,6.6464,1822819.0],["1997-05-06",6.5647,6.7117,6.5647,6.7117,1696940.0],["1997-05-07",6.679,6.6953,6.4994,6.5484,1740029.0],["1997-05-08",6.5484,6.777,6.5484,6.6953,2310356.0],["1997-05-09",6.6953,6.8423,6.6953,6.7933,1933689.0],["1997-05-12",6.7933,6.826,6.7443,6.8097,719445.0],["1997-05-13",6.8097,6.8097,6.728,6.7933,1057864.0],["1997-05-14",6.7607,6.875,6.7443,6.8423,1760364.0],["1997-05-15",6.8364,6.9676,6.8364,6.8692,2564534.0],["1997-05-16",6.82,6.8692,6.738,6.7544,1256849.0],["1997-05-19",6.738,6.8036,6.6725,6.7708,1061737.0],["1997-05-20",6.7708,6.7872,6.738,6.7544,1107247.0],["1997-05-21",6.738,6.8528,6.7053,6.8528,2855507.0],["1997-05-22",6.8856,6.9348,6.82,6.9184,1624802.0],["1997-05-23",6.9348,6.9676,6.8856,6.9512,900516.0],["1997-05-27",6.9184,6.984,6.9184,6.9512,1144527.0],["1997-05-28",6.9348,7.0659,6.9348,7.0495,1484883.0],["1997-05-29",7.0331,7.1479,7.0168,7.0987,1577355.0],["1997-05-30",7.0331,7.2135,7.0004,7.1643,2250322.0],["1997-06-02",7.1971,7.2955,7.1479,7.2463,1886242.0],["1997-06-03",7.2299,7.3446,7.1971,7.2299,1582197.0],["1997-06-04",7.1971,7.2135,7.1151,7.2135,917461.0],["1997-06-05",7.3446,7.3446,7.1971,7.2627,1334313.0],["1997-06-06",7.2299,7.443,7.2135,7.4102,1319304.0],["1997-06-09",7.3774,7.5086,7.361,7.4922,1357068.0],["1997-06-10",7.5086,7.7217,7.4922,7.6397,3423413.0],["1997-06-11",7.6069,7.6725,7.5906,7.6233,1944340.0],["1997-06-12",7.6397,7.8529,7.5742,7.8365,2646355.0],["1997-06-13",7.8201,8.0168,7.8201,8.0004,2238218.0],["1997-06-16",7.9676,8.0004,7.9348,7.984,2704453.0],["1997-06-17",7.9512,7.9676,7.8529,7.9676,1920617.0],["1997-06-18",7.9348,7.9512,7.8693,7.9348,1577840.0],["1997-06-19",7.902,7.984,7.902,7.9512,1407419.0],["1997-06-20",7.9512,8.0168,7.9184,7.9348,3121789.0],["1997-06-23",7.902,8.0168,7.8529,7.8693,1614151.0],["1997-06-24",7.9676,8.1398,7.8856,8.1398,1543949.0],["1997-06-25",8.1398,8.2135,7.9512,8.0168,3258803.0],["1997-06-26",7.984,8.066,7.7709,7.8611,1298002.0],["1997-06-27",7.8283,8.0824,7.7873,8.0004,1695488.0],["1997-06-30",8.0332,8.1316,7.8365,8.0988,1503281.0],["1997-07-01",8.0988,8.2135,7.984,8.1234,2139936.0],["1997-07-02",8.0988,8.1152,8.025,8.0906,1146463.0],["1997-07-03",8.1316,8.2299,8.1316,8.1644,543699.0],["1997-07-07",8.1971,8.2381,8.0988,8.1234,794488.0],["1997-07-08",8.0988,8.1807,8.0824,8.1644,1111605.0],["1997-07-09",8.148,8.1643,7.9676,7.9922,1271374.0],["1997-07-10",8.025,8.148,8.0168,8.1398,1668860.0],["1997-07-11",8.1398,8.1807,8.1316,8.1644,683618.0],["1997-07-14",8.1643,8.2135,8.1316,8.1971,1031720.0],["1997-07-15",8.1971,8.2135,8.1152,8.1971,1451961.0],["1997-07-16",8.1643,8.3693,8.1643,8.3037,1099017.0],["1997-07-17",8.2791,8.3693,8.2627,8.3201,857911.0],["1997-07-18",8.2873,8.3365,8.1644,8.2299,1121772.0],["1997-07-21",8.1971,8.1971,8.1152,8.1398,749946.0],["1997-07-22",8.1316,8.2299,8.1316,8.1889,1094175.0],["1997-07-23",8.3611,8.4267,8.2955,8.3283,1702750.0],["1997-07-24",8.3611,8.4513,8.3119,8.4513,1555085.0],["1997-07-25",8.4513,8.689,8.4513,8.5168,2674920.0],["1997-07-28",8.5906,8.6152,8.525,8.566,833219.0],["1997-07-29",8.5414,8.8201,8.525,8.8119,2254679.0],["1997-07-30",8.8037,8.9431,8.7791,8.9431,1907545.0],["1997-07-31",8.9185,8.9677,8.8529,8.9267,1443731.0],["1997-08-01",8.9349,8.9677,8.8447,8.9021,1564768.0],["1997-08-04",8.8857,8.9349,8.7136,8.8119,2016478.0],["1997-08-05",8.8119,8.8119,8.4758,8.6398,2026645.0],["1997-08-06",8.6316,8.8939,8.5824,8.5988,4016011.0],["1997-08-07",8.6316,8.689,8.5906,8.5906,2832268.0],["1997-08-08",8.5086,8.5168,8.2463,8.2463,2535001.0],["1997-08-11",8.2627,8.2627,8.1152,8.2381,2179636.0],["1997-08-12",8.2709,8.3529,8.2463,8.2955,1479558.0],["1997-08-13",8.3119,8.4103,8.2791,8.3365,1292676.0],["1997-08-14",8.3693,8.3939,8.2217,8.3119,946994.0],["1997-08-15",8.1605,8.2263,8.1605,8.1605,1815556.0],["1997-08-18",8.1605,8.2922,8.1523,8.1852,1403062.0],["1997-08-19",8.2017,8.2428,8.1605,8.1852,1102890.0],["1997-08-20",8.1852,8.2181,8.1605,8.2099,1073841.0],["1997-08-21",8.2428,8.2922,8.1688,8.1934,760113.0],["1997-08-22",8.1359,8.2181,8.1194,8.2181,1933689.0],["1997-08-25",8.2017,8.2181,8.1359,8.2181,1551211.0],["1997-08-26",8.2181,8.251,8.1441,8.177,1130002.0],["1997-08-27",8.1688,8.1934,8.1359,8.177,743168.0],["1997-08-28",8.1441,8.1441,7.8973,7.8973,1035109.0],["1997-08-29",7.9467,7.996,7.8973,7.9137,762050.0],["1997-09-02",7.8973,8.0536,7.8973,7.996,1199720.0],["1997-09-03",7.996,8.3539,7.9467,8.3168,1498278.0],["1997-09-04",8.3045,8.3168,7.996,8.1564,2880037.0],["1997-09-05",8.1688,8.2181,8.07,8.0824,766891.0],["1997-09-08",8.1194,8.1441,8.07,8.0824,1042533.0],["1997-09-09",8.1194,8.1564,8.033,8.033,687491.0],["1997-09-10",7.996,7.996,7.6999,7.7122,1423074.0],["1997-09-11",7.6752,7.7245,7.4037,7.4531,2148328.0],["1997-09-12",7.6011,7.922,7.6011,7.9096,1855257.0],["1997-09-15",7.8973,8.0454,7.6875,7.7492,953772.0],["1997-09-16",7.7492,8.0824,7.7492,8.0577,1193587.0],["1997-09-17",8.0207,8.2428,7.9466,8.2181,2231924.0],["1997-09-18",8.2058,8.4649,8.2058,8.4032,1124838.0],["1997-09-19",8.5389,8.5883,8.4649,8.5019,1915291.0],["1997-09-22",8.5513,8.6006,8.4773,8.5019,1261045.0],["1997-09-23",8.5636,8.5729,8.3909,8.4032,761404.0],["1997-09-24",8.5389,8.5513,8.3415,8.3909,1526681.0],["1997-09-25",8.3909,8.6253,8.3909,8.576,1722600.0],["1997-09-26",8.576,8.6006,8.3539,8.4032,699433.0],["1997-09-29",8.3539,8.4772,8.3292,8.4156,897288.0],["1997-09-30",8.2428,8.5389,8.2181,8.5019,933438.0],["1997-10-01",8.5389,8.6623,8.5143,8.5883,807560.0],["1997-10-02",8.5389,8.65,8.4279,8.65,740424.0],["1997-10-03",8.6747,8.7734,8.4526,8.5513,961519.0],["1997-10-06",8.4896,9.0325,8.4649,9.0078,1008965.0],["1997-10-07",8.9832,9.1312,8.9215,9.0942,1597690.0],["1997-10-08",9.0325,9.0695,8.8721,9.0078,801427.0],["1997-10-09",8.9091,8.9338,8.8474,8.9338,821116.0],["1997-10-10",8.8598,8.9091,8.7734,8.8598,816920.0],["1997-10-13",8.9091,9.0695,8.8968,8.8968,552897.0],["1997-10-14",9.0078,9.1312,8.9585,9.0078,679422.0],["1997-10-15",8.9338,8.9585,8.7364,8.7981,659410.0],["1997-10-16",8.8474,8.9708,8.5883,8.6377,788194.0],["1997-10-17",8.4896,8.65,8.3539,8.5019,895675.0],["1997-10-20",8.4773,8.65,8.4156,8.5513,539664.0],["1997-10-21",8.4649,8.8104,8.4649,8.7857,583237.0],["1997-10-22",8.8104,9.1189,8.8104,8.9091,1005092.0],["1997-10-23",8.7857,8.8228,8.3785,8.7117,1123870.0],["1997-10-24",8.8598,8.8598,8.4649,8.4649,1182936.0],["1997-10-27",8.1934,8.2305,7.4407,7.4531,2300996.0],["1997-10-28",7.1569,7.4901,7.0705,7.379,5481528.0],["1997-10-29",7.4407,8.1688,7.4407,8.07,4660735.0],["1997-10-30",7.8726,8.07,7.8233,7.9466,1348515.0],["1997-10-31",7.959,7.959,7.6135,7.6875,2454310.0],["1997-11-03",7.7986,7.9343,7.5518,7.7862,2104754.0],["1997-11-04",7.7245,7.996,7.7245,7.9837,1600272.0],["1997-11-05",7.9837,8.1194,7.8973,7.8973,1751003.0],["1997-11-06",7.8973,7.8973,7.6135,7.6135,3053040.0],["1997-11-07",7.4037,7.6999,7.3297,7.5271,1584134.0],["1997-11-10",7.5518,7.6011,7.4284,7.5271,1107732.0],["1997-11-11",7.6505,7.6505,7.231,7.2927,2693802.0],["1997-11-12",7.1816,7.379,6.8484,6.8608,2507243.0],["1997-11-13",7.2063,7.416,6.9718,7.416,4464171.0],["1997-11-14",7.3343,7.6192,7.1856,7.5325,6951403.0],["1997-11-17",7.6812,7.7555,7.6068,7.644,5069679.0],["1997-11-18",7.6564,7.6564,7.5573,7.5697,3316094.0],["1997-11-19",7.5697,7.6812,7.5077,7.6812,3278976.0],["1997-11-20",7.7307,8.0157,7.7307,7.9537,2054726.0],["1997-11-21",8.0281,8.1272,7.9537,8.1272,1943372.0],["1997-11-24",8.0776,8.0776,7.5573,7.7803,1188746.0],["1997-11-25",7.7555,7.8546,7.6068,7.7307,1251039.0],["1997-11-26",7.7803,7.9537,7.7803,7.8918,749784.0],["1997-11-28",8.0528,8.1024,7.9909,8.1024,616805.0],["1997-12-01",8.1024,8.1024,7.8051,7.9785,1271696.0],["1997-12-02",7.9909,8.0776,7.9537,8.0652,1692906.0],["1997-12-03",8.1272,8.1396,7.9042,8.1396,1472457.0],["1997-12-04",8.1643,8.3254,8.1643,8.2882,819825.0],["1997-12-05",8.2635,8.4121,8.2387,8.3378,880182.0],["1997-12-08",8.3626,8.375,8.1891,8.1891,787548.0],["1997-12-09",8.2015,8.3254,8.1396,8.313,872435.0],["1997-12-10",7.9537,8.0281,7.8298,7.929,1127097.0],["1997-12-11",7.929,7.929,7.7679,7.8918,1261368.0],["1997-12-12",7.9785,8.1396,7.9042,8.0776,1918841.0],["1997-12-15",8.0528,8.09,7.9413,8.0652,891156.0],["1997-12-16",8.1767,8.3502,8.1024,8.3378,3292855.0],["1997-12-17",8.3378,8.3378,8.0776,8.09,2313584.0],["1997-12-18",8.152,8.152,8.0033,8.0033,2697029.0],["1997-12-19",7.8298,7.8298,7.6068,7.8298,1728087.0],["1997-12-22",7.9785,7.9785,7.7679,7.8175,1003155.0],["1997-12-23",7.8298,7.8546,7.6812,7.7803,915686.0],["1997-12-24",7.8298,7.8298,7.6936,7.706,370535.0],["1997-12-26",7.7555,7.8422,7.7555,7.8175,564517.0],["1997-12-29",7.867,7.9166,7.6812,7.8918,508356.0],["1997-12-30",7.929,8.1024,7.8175,8.1024,651341.0],["1997-12-31",8.2015,8.2263,7.9042,8.0281,544506.0],["1998-01-02",8.0776,8.2511,8.0405,8.1396,721704.0],["1998-01-05",8.1024,8.1024,7.8298,7.929,2415901.0],["1998-01-06",7.9289,8.1272,7.8918,7.9785,2031809.0],["1998-01-07",7.9909,8.0652,7.8051,7.9042,832412.0],["1998-01-08",7.9042,7.9166,7.706,7.7307,1909804.0],["1998-01-09",7.7803,7.7803,7.2352,7.3219,2494333.0],["1998-01-12",7.2723,7.4334,7.2476,7.3962,3064337.0],["1998-01-13",7.6068,7.6068,7.5077,7.5697,1537333.0],["1998-01-14",7.8794,7.8794,7.5573,7.6564,1332054.0],["1998-01-15",7.6564,7.6812,7.6192,7.6812,737519.0],["1998-01-16",7.7555,7.8794,7.7431,7.8794,1397575.0],["1998-01-20",7.8298,7.929,7.706,7.7679,1166798.0],["1998-01-21",7.706,7.8298,7.6316,7.6936,1153241.0],["1998-01-22",7.644,7.6564,7.483,7.5697,2005988.0],["1998-01-23",7.4334,7.4582,7.3343,7.3714,2472707.0],["1998-01-26",7.3838,7.5077,7.3343,7.4582,844678.0],["1998-01-27",7.4334,7.6316,7.3343,7.3962,2089584.0],["1998-01-28",7.4458,7.5449,7.4334,7.4953,1089334.0],["1998-01-29",7.6812,7.929,7.6564,7.8298,2194483.0],["1998-01-30",7.9289,7.9289,7.7927,7.9042,3025927.0],["1998-02-02",8.0281,8.3502,8.0281,8.3502,3826063.0],["1998-02-03",8.3006,8.5236,8.2758,8.5236,1809101.0],["1998-02-04",8.4988,8.4988,8.2758,8.3997,1673540.0],["1998-02-05",8.4369,8.598,8.4369,8.5236,1899476.0],["1998-02-06",8.5236,8.7466,8.4988,8.7342,1300745.0],["1998-02-09",8.7342,8.9077,8.5856,8.8953,1502797.0],["1998-02-10",8.8457,8.8581,8.6723,8.7838,2929098.0],["1998-02-11",8.7466,8.7838,8.6599,8.6971,1066418.0],["1998-02-12",8.6772,8.9258,8.528,8.9258,1716790.0],["1998-02-13",8.9009,8.9009,8.7393,8.8264,878568.0],["1998-02-17",8.8512,8.9009,8.7518,8.8885,744620.0],["1998-02-18",8.9134,8.9134,8.702,8.8264,1008642.0],["1998-02-19",8.8388,8.8388,8.615,8.7393,1095789.0],["1998-02-20",8.7891,8.8139,8.702,8.7518,1197138.0],["1998-02-23",8.7518,8.7766,8.6772,8.7518,943444.0],["1998-02-24",8.7269,8.9009,8.6772,8.9009,2319716.0],["1998-02-25",8.9258,9.2242,8.9258,9.1123,2395566.0],["1998-02-26",9.0004,9.3982,9.0004,9.3858,2359094.0],["1998-02-27",9.2988,9.4977,9.2988,9.4728,2373941.0],["1998-03-02",9.4231,9.5474,9.3485,9.3485,1295904.0],["1998-03-03",9.249,9.5101,9.249,9.4852,1061253.0],["1998-03-04",9.4728,9.4977,9.3361,9.3733,771733.0],["1998-03-05",9.2988,9.3733,9.1993,9.1993,979594.0],["1998-03-06",9.2242,9.4355,9.2242,9.3485,942798.0],["1998-03-09",9.2988,9.3485,9.2615,9.2988,867917.0],["1998-03-10",9.249,9.3236,9.1744,9.2863,1284607.0],["1998-03-11",9.2863,9.5349,9.249,9.3982,1415973.0],["1998-03-12",9.1993,9.5474,9.1496,9.5101,1295581.0],["1998-03-13",9.5101,9.6344,9.4728,9.5101,1336250.0],["1998-03-16",9.4604,9.5474,9.4604,9.535,777220.0],["1998-03-17",9.5474,9.7463,9.535,9.5971,1982426.0],["1998-03-18",9.5971,9.7339,9.5474,9.5971,1487304.0],["1998-03-19",9.5722,9.6593,9.5722,9.622,1954346.0],["1998-03-20",9.7214,9.796,9.6344,9.7463,1704525.0],["1998-03-23",9.622,9.6468,9.5101,9.5474,1200043.0],["1998-03-24",9.5474,9.7339,9.5474,9.709,562903.0],["1998-03-25",9.709,9.796,9.4728,9.6095,1530554.0],["1998-03-26",9.5722,9.622,9.4852,9.4852,941184.0],["1998-03-27",9.4355,9.6344,9.4106,9.4604,830476.0],["1998-03-30",9.4106,9.5971,9.3982,9.5598,1255881.0],["1998-03-31",9.5971,9.709,9.4977,9.535,1053830.0],["1998-04-01",9.535,9.6717,9.4106,9.6468,1749067.0],["1998-04-02",9.6966,10.2187,9.6966,10.1068,2458506.0],["1998-04-03",10.0944,10.3181,10.0695,10.2436,2048593.0],["1998-04-06",10.2187,10.2435,10.0322,10.0944,2702194.0],["1998-04-07",10.0944,10.169,10.0198,10.1441,1125484.0],["1998-04-08",10.1441,10.3181,10.0322,10.2436,1435339.0],["1998-04-09",10.2808,10.3927,10.169,10.2063,1594785.0],["1998-04-13",10.2187,10.2311,10.0695,10.2063,818534.0],["1998-04-14",10.2063,10.3679,10.1814,10.343,1144204.0],["1998-04-15",10.343,10.7159,10.343,10.6414,1655465.0],["1998-04-16",10.5916,10.6538,10.343,10.3554,1581551.0],["1998-04-17",10.3554,10.4176,10.2808,10.4052,1273956.0],["1998-04-20",10.3554,10.5792,10.3554,10.517,1330440.0],["1998-04-21",10.517,10.6538,10.517,10.6414,1006383.0],["1998-04-22",10.6538,10.7408,10.0695,10.0944,1887856.0],["1998-04-23",9.9701,10.1068,9.8209,9.8955,2491750.0],["1998-04-24",9.8706,9.9825,9.6966,9.709,1099017.0],["1998-04-27",9.6593,9.6717,9.2615,9.4106,1982426.0],["1998-04-28",9.4106,9.4106,9.1496,9.3236,2074092.0],["1998-04-29",9.1496,9.2988,9.0999,9.0999,4112034.0],["1998-04-30",9.1496,9.3733,9.1247,9.162,4001971.0],["1998-05-01",9.1993,9.2863,9.0253,9.249,4251468.0],["1998-05-04",9.2739,9.4231,9.162,9.2863,1956928.0],["1998-05-05",9.2863,9.2863,8.9507,9.0626,1560572.0],["1998-05-06",9.1123,9.2242,9.075,9.1123,1074164.0],["1998-05-07",9.2117,9.2988,9.0626,9.0874,1142913.0],["1998-05-08",9.0999,9.3112,9.0999,9.1744,833058.0],["1998-05-11",9.162,9.3236,9.1371,9.2739,1029945.0],["1998-05-12",9.2739,9.3236,9.0999,9.249,810142.0],["1998-05-13",9.2988,9.4479,9.1496,9.2615,997668.0],["1998-05-14",9.3039,9.5034,9.2789,9.4036,914395.0],["1998-05-15",9.4535,9.4535,9.2914,9.4161,1068031.0],["1998-05-18",9.4161,9.5034,9.3288,9.3288,1398866.0],["1998-05-19",9.3413,9.5034,9.2914,9.4535,1112896.0],["1998-05-20",9.5034,9.5782,9.4411,9.4785,1068677.0],["1998-05-21",9.466,9.5533,9.2914,9.3288,1153564.0],["1998-05-22",9.3538,9.3662,9.2166,9.3039,869853.0],["1998-05-26",9.3538,9.4535,9.2166,9.2166,1697747.0],["1998-05-27",9.1791,9.2041,8.8923,9.1043,930856.0],["1998-05-28",9.1542,9.1542,8.9297,9.0295,900516.0],["1998-05-29",9.0544,9.1293,8.9422,8.9921,1096435.0],["1998-06-01",9.017,9.017,8.7925,8.8299,1223927.0],["1998-06-02",8.8549,8.9547,8.6553,8.7052,1069645.0],["1998-06-03",8.6803,8.7302,8.6429,8.6803,1252653.0],["1998-06-04",8.6803,8.6803,8.5556,8.6304,830476.0],["1998-06-05",8.5805,8.805,8.5306,8.7676,1244261.0],["1998-06-08",8.9796,8.9796,8.7302,8.7302,621647.0],["1998-06-09",8.6553,8.8549,8.6054,8.805,922141.0],["1998-06-10",8.7801,8.9547,8.7801,8.7801,1905608.0],["1998-06-11",8.7801,8.8549,8.6553,8.6803,2363935.0],["1998-06-12",8.6553,8.7801,8.5306,8.7801,2569214.0],["1998-06-15",8.7676,9.0544,8.7177,8.7676,2375878.0],["1998-06-16",8.805,8.805,8.4184,8.5805,1835568.0],["1998-06-17",8.6304,9.0045,8.5556,8.8798,1835891.0],["1998-06-18",8.8549,8.8549,8.5805,8.6678,1625125.0],["1998-06-19",8.6553,8.6678,8.1814,8.3061,3620462.0],["1998-06-22",8.2562,8.4807,8.2313,8.4184,935375.0],["1998-06-23",8.4683,8.4683,8.3186,8.4059,849519.0],["1998-06-24",8.3061,8.6429,8.1939,8.6179,1176803.0],["1998-06-25",8.6304,8.6429,8.2687,8.381,1259431.0],["1998-06-26",8.356,8.6055,8.356,8.4807,926337.0],["1998-06-29",8.4807,8.5805,8.3435,8.356,1008642.0],["1998-06-30",8.381,8.8299,8.3685,8.7925,1740352.0],["1998-07-01",8.8299,8.9547,8.7426,8.9547,1914000.0],["1998-07-02",8.9921,8.9921,8.4558,8.593,1320434.0],["1998-07-06",8.6429,8.7676,8.6055,8.6803,701370.0],["1998-07-07",8.7302,8.7302,8.5805,8.6304,531918.0],["1998-07-08",8.6678,8.7052,8.1814,8.2188,2765133.0],["1998-07-09",8.2188,8.6055,8.0068,8.4683,8295399.0],["1998-07-10",8.6803,8.7801,8.5556,8.7052,7186376.0],["1998-07-13",8.8798,8.8798,8.6179,8.7302,2098299.0],["1998-07-14",8.7426,9.1043,8.7426,9.0669,2787081.0],["1998-07-15",9.0794,9.2789,8.8798,9.1791,4065555.0],["1998-07-16",9.1293,9.3662,8.9796,9.2789,5874334.0],["1998-07-17",9.254,9.254,9.0544,9.1168,1732606.0],["1998-07-20",9.0669,9.1667,8.9547,8.9921,865012.0],["1998-07-21",8.9422,9.0794,8.9172,8.9671,2564050.0],["1998-07-22",9.017,9.1168,8.9048,8.9921,1071259.0],["1998-07-23",8.9796,9.2914,8.9796,9.229,3393235.0],["1998-07-24",9.2789,9.3538,9.0669,9.0794,2778366.0],["1998-07-27",9.0794,9.1542,8.8798,9.1417,1762946.0],["1998-07-28",9.2789,9.3538,8.9671,9.0295,1967256.0],["1998-07-29",9.0295,9.0295,8.7801,8.8299,895997.0],["1998-07-30",8.8798,8.9547,8.8798,8.9422,866303.0],["1998-07-31",8.9422,9.017,8.7052,8.8299,939571.0],["1998-08-03",8.8549,9.1667,8.6553,9.1417,1791026.0],["1998-08-04",9.1293,9.2415,8.7551,8.7551,1998242.0],["1998-08-05",8.7676,8.9048,8.6055,8.8923,1667084.0],["1998-08-06",8.9422,9.3538,8.9172,9.2914,2257423.0],["1998-08-07",9.3413,9.5034,9.1667,9.3039,1648041.0],["1998-08-10",9.229,9.254,9.1667,9.229,1422105.0],["1998-08-11",9.1542,9.1542,8.7925,9.0045,1747776.0],["1998-08-12",9.0045,9.2664,9.0045,9.1417,1578324.0],["1998-08-13",9.0918,9.1043,8.8923,8.9422,2115406.0],["1998-08-14",8.9972,9.0348,8.5342,8.6344,3026573.0],["1998-08-17",8.6093,8.8596,8.5217,8.797,1990495.0],["1998-08-18",8.797,8.9972,8.797,8.8971,1518289.0],["1998-08-19",8.9847,8.9847,8.6093,8.6093,1624802.0],["1998-08-20",8.5843,8.772,8.5593,8.6969,1102567.0],["1998-08-21",8.6469,8.6469,8.4717,8.6469,1472779.0],["1998-08-24",8.6093,8.6093,8.3465,8.5092,1588652.0],["1998-08-25",8.6344,8.6969,8.5217,8.6218,1796836.0],["1998-08-26",8.5718,8.5968,8.4592,8.5092,1170025.0],["1998-08-27",8.309,8.309,7.9586,8.0587,1934334.0],["1998-08-28",8.1088,8.3591,8.0838,8.1338,1905608.0],["1998-08-31",8.1338,8.2589,7.9586,7.9586,2049884.0],["1998-09-01",7.9586,8.1463,7.9586,8.1088,1973389.0],["1998-09-02",8.1588,8.4091,8.0838,8.2214,1381114.0],["1998-09-03",8.1338,8.1338,7.6583,7.846,2609560.0],["1998-09-04",7.9086,8.0587,7.8335,7.9836,1767142.0],["1998-09-08",8.1088,8.2715,7.8085,8.0087,2585998.0],["1998-09-09",7.9086,8.1338,7.846,8.1213,2322621.0],["1998-09-10",7.8835,7.8961,7.4456,7.4706,1346578.0],["1998-09-11",7.383,7.8085,7.2829,7.6583,1929170.0],["1998-09-14",7.7084,8.0838,7.7084,7.8835,1880432.0],["1998-09-15",7.8835,8.1964,7.821,8.1714,1558958.0],["1998-09-16",8.1964,8.2339,7.8585,8.0087,1728087.0],["1998-09-17",7.9336,7.9336,7.5957,7.7334,1254913.0],["1998-09-18",7.7334,7.7459,7.4456,7.4581,2067636.0],["1998-09-21",7.358,7.408,6.9826,7.383,2625375.0],["1998-09-22",7.408,7.7834,7.408,7.7834,2271624.0],["1998-09-23",7.7834,8.2715,7.7834,8.2589,1953700.0],["1998-09-24",8.1839,8.3465,7.8335,7.9336,1854288.0],["1998-09-25",7.9461,7.9461,7.5832,7.6708,2296154.0],["1998-09-28",7.5081,7.9336,7.5081,7.8335,2225469.0],["1998-09-29",7.8835,7.9336,7.5832,7.7709,1462774.0],["1998-09-30",7.7584,7.7584,7.4456,7.5957,889219.0],["1998-10-01",7.5582,7.5957,7.1327,7.1452,1332376.0],["1998-10-02",7.1452,7.3955,7.1452,7.3705,1441148.0],["1998-10-05",7.3705,7.3955,6.9826,7.2704,1693874.0],["1998-10-06",7.2704,7.5081,7.1828,7.2579,1674185.0],["1998-10-07",7.2829,7.6082,7.0576,7.1578,3672427.0],["1998-10-08",7.0576,7.1327,6.8074,7.0076,2141227.0],["1998-10-09",7.0326,7.5707,7.0201,7.408,2614401.0],["1998-10-12",7.4581,7.7084,7.4581,7.5206,3022700.0],["1998-10-13",7.4706,7.5206,7.2078,7.2579,1644168.0],["1998-10-14",7.2579,7.5081,7.2328,7.4456,2080870.0],["1998-10-15",7.3079,7.6583,7.2453,7.6583,1527327.0],["1998-10-16",7.9086,8.1839,7.8835,7.9962,2690897.0],["1998-10-19",7.9836,8.4091,7.9836,8.4091,2097331.0],["1998-10-20",8.4592,8.797,8.4592,8.797,2991714.0],["1998-10-21",9.1099,9.1849,8.9472,9.1474,4734326.0],["1998-10-22",9.1474,9.3601,8.6969,9.2475,2830332.0],["1998-10-23",9.1975,9.1975,8.9597,9.0598,1315270.0],["1998-10-26",9.0098,9.0974,8.8596,8.8721,1351420.0],["1998-10-27",8.9096,9.1849,8.9096,9.1724,1456641.0],["1998-10-28",9.1224,9.3226,9.0348,9.21,1815556.0],["1998-10-29",9.1599,9.6104,9.1599,9.5353,1800064.0],["1998-10-30",9.6104,10.136,9.6104,10.1235,3197316.0],["1998-11-02",10.1235,10.4363,10.0359,10.136,3613684.0],["1998-11-03",10.161,10.3487,10.136,10.1985,4052968.0],["1998-11-04",10.2361,10.2361,10.0359,10.136,4017463.0],["1998-11-05",10.0859,10.0859,9.8106,9.8982,2461733.0],["1998-11-06",9.8607,9.8607,9.4978,9.7606,1553148.0],["1998-11-09",9.7606,9.8857,9.4978,9.673,1443408.0],["1998-11-10",9.6229,9.6605,8.8846,9.1099,2733502.0],["1998-11-11",9.21,9.2725,9.0348,9.0848,1623511.0],["1998-11-12",9.1599,9.2725,9.1099,9.26,1911418.0],["1998-11-13",9.2525,9.4157,9.1772,9.2776,1206821.0],["1998-11-16",9.4408,9.5412,9.2399,9.3278,2132512.0],["1998-11-17",9.3655,9.4534,9.2525,9.3529,1418555.0],["1998-11-18",9.3655,9.3906,9.1646,9.1897,1407904.0],["1998-11-19",9.2399,9.2902,9.014,9.0767,1582197.0],["1998-11-20",9.1897,9.6291,9.1521,9.4283,2154138.0],["1998-11-23",9.4785,9.6166,9.4785,9.5915,1062867.0],["1998-11-24",9.5915,9.83,9.5789,9.7798,1908190.0],["1998-11-25",9.7421,9.7798,9.6668,9.6793,1225864.0],["1998-11-27",9.6291,9.6919,9.6291,9.6542,565808.0],["1998-11-30",9.6668,9.7798,9.2148,9.4157,2005343.0],["1998-12-01",9.3404,9.3404,9.1521,9.2902,1829758.0],["1998-12-02",9.2902,9.2902,9.0516,9.2776,934084.0],["1998-12-03",9.1897,9.3278,9.1521,9.2023,1188100.0],["1998-12-04",9.2525,9.4157,9.2399,9.3655,1208434.0],["1998-12-07",9.3655,9.5036,9.2525,9.4157,667156.0],["1998-12-08",9.4157,9.4408,8.9135,8.9889,1374336.0],["1998-12-09",9.0391,9.4157,8.9889,9.3278,1529586.0],["1998-12-10",9.2776,9.2902,9.0391,9.1646,1447926.0],["1998-12-11",9.0893,9.1772,8.8382,8.9889,1301391.0],["1998-12-14",8.8382,9.014,8.7378,8.7754,1120642.0],["1998-12-15",8.7252,8.9638,8.5997,8.9638,1353033.0],["1998-12-16",9.0893,9.1144,8.6624,8.8884,2567600.0],["1998-12-17",8.8633,8.8633,8.6373,8.7754,1998565.0],["1998-12-18",8.7754,8.788,8.1728,8.449,3826709.0],["1998-12-21",8.562,8.7378,8.5243,8.7252,4879570.0],["1998-12-22",8.7629,8.8884,8.6876,8.7503,1735188.0],["1998-12-23",8.8257,9.0767,8.7629,9.014,2056662.0],["1998-12-24",9.0642,9.0893,8.9763,8.9763,493509.0],["1998-12-28",9.0265,9.1646,8.9889,9.0516,746880.0],["1998-12-29",9.0391,9.3655,9.0391,9.3529,654246.0],["1998-12-30",9.3153,9.5161,9.3153,9.4408,1823626.0],["1998-12-31",9.491,9.5789,9.4283,9.491,694269.0],["1999-01-04",9.3906,9.8425,9.3529,9.4157,1652883.0],["1999-01-05",9.378,9.9304,9.378,9.7547,1258140.0],["1999-01-06",9.717,9.943,9.6668,9.7798,1415973.0],["1999-01-07",9.7421,9.8802,9.6417,9.6793,1655788.0],["1999-01-08",9.7296,9.9681,9.7296,9.9304,1886888.0],["1999-01-11",9.9179,9.9932,9.717,9.7798,1246844.0],["1999-01-12",9.6919,9.717,9.3906,9.3906,1193587.0],["1999-01-13",9.2399,9.3153,8.9637,9.2525,2883911.0],["1999-01-14",9.2148,9.4408,9.0391,9.0391,1644813.0],["1999-01-15",9.1395,9.3906,9.1018,9.378,923755.0],["1999-01-19",9.3153,9.4408,9.3153,9.3906,1099017.0],["1999-01-20",9.4032,10.0183,9.3906,9.8049,1610923.0],["1999-01-21",9.8425,9.8551,9.4534,9.5161,1023490.0],["1999-01-22",9.4659,9.5036,9.3278,9.3529,719767.0],["1999-01-25",9.3529,9.5161,9.2525,9.5036,1039628.0],["1999-01-26",9.5412,9.8174,9.5412,9.7547,1021230.0],["1999-01-27",9.7421,9.8928,9.5915,9.5915,1546693.0],["1999-01-28",9.5915,9.6919,9.3404,9.3655,1711626.0],["1999-01-29",9.378,9.6417,9.3655,9.5664,1738416.0],["1999-02-01",9.6919,9.8551,9.5538,9.5538,1695165.0],["1999-02-02",9.5036,9.8802,9.4408,9.8049,1991464.0],["1999-02-03",9.7672,9.9806,9.7421,9.9304,1630935.0],["1999-02-04",9.8677,10.0434,9.8425,9.9053,3128567.0],["1999-02-05",9.8551,10.2694,9.8425,9.9806,3532347.0],["1999-02-08",9.8928,10.0309,9.6542,10.0309,1954346.0],["1999-02-09",10.0936,10.3196,10.0058,10.1313,2593422.0],["1999-02-10",10.0811,10.1187,9.7923,10.0058,1447604.0],["1999-02-11",9.9478,9.9478,9.7589,9.7715,1451477.0],["1999-02-12",9.7715,10.036,9.7464,9.9226,935375.0],["1999-02-16",10.0234,10.2249,9.9604,10.0486,2612465.0],["1999-02-17",9.9226,9.9982,9.419,9.4316,2496915.0],["1999-02-18",9.5449,9.6204,9.4945,9.4945,1554116.0],["1999-02-19",9.4693,9.8471,9.4693,9.5952,1621252.0],["1999-02-22",9.6204,10.0612,9.6204,10.0234,1417909.0],["1999-02-23",9.8975,10.0612,9.7715,9.8219,1363039.0],["1999-02-24",9.8471,9.9982,9.8219,9.8849,1084815.0],["1999-02-25",9.8723,9.973,9.7715,9.8849,1505056.0],["1999-02-26",9.8975,9.8975,9.4819,9.5952,1852029.0],["1999-03-01",9.5701,9.9478,9.4441,9.9478,1650301.0],["1999-03-02",9.9604,10.0612,9.8345,9.8975,1982104.0],["1999-03-03",10.0486,10.0486,9.8471,10.0108,1300100.0],["1999-03-04",10.0108,10.313,9.9856,10.3004,1187132.0],["1999-03-05",10.2752,10.4767,10.2752,10.4641,1835891.0],["1999-03-08",10.4263,10.4263,10.0989,10.2123,1712272.0],["1999-03-09",10.1619,10.4515,10.0486,10.4137,2108305.0],["1999-03-10",10.4011,10.4641,10.3004,10.4011,1069322.0],["1999-03-11",10.4137,10.5648,10.2752,10.5397,1869781.0],["1999-03-12",10.4893,10.4893,10.0989,10.2626,1662566.0],["1999-03-15",10.2123,10.2249,10.0234,10.0612,1593494.0],["1999-03-16",10.1115,10.1367,9.973,10.0486,1891406.0],["1999-03-17",10.0738,10.313,10.0738,10.313,3082411.0],["1999-03-18",10.2752,10.3256,10.1997,10.3256,2390079.0],["1999-03-19",10.313,10.4389,10.2626,10.313,1501506.0],["1999-03-22",10.3508,10.376,10.1871,10.3634,1508606.0],["1999-03-23",10.3508,10.376,9.973,10.0234,1359489.0],["1999-03-24",10.0989,10.1241,9.973,10.0108,1280734.0],["1999-03-25",10.0737,10.1619,10.0108,10.0737,1400157.0],["1999-03-26",9.973,10.1871,9.973,10.1493,1122579.0],["1999-03-29",10.1115,10.4389,10.0989,10.3886,1503765.0],["1999-03-30",10.2249,10.25,10.1241,10.2249,1812329.0],["1999-03-31",10.2249,10.4011,9.9982,9.9982,1217472.0],["1999-04-01",10.2752,10.3004,10.0486,10.2123,1321725.0],["1999-04-05",10.2123,10.5774,10.2123,10.4893,1616087.0],["1999-04-06",10.4389,10.5648,10.1997,10.4011,949899.0],["1999-04-07",10.4515,10.653,10.376,10.6278,1325276.0],["1999-04-08",10.6278,10.6782,10.5019,10.653,1185195.0],["1999-04-09",10.653,10.6656,10.5271,10.6404,931502.0],["1999-04-12",10.5774,10.9048,10.5774,10.7663,1751003.0],["1999-04-13",10.8167,11.6352,10.7915,11.4841,2489814.0],["1999-04-14",11.3833,12.227,11.3833,12.1011,4208863.0],["1999-04-15",11.887,13.2218,11.887,12.6048,6582159.0],["1999-04-16",12.6174,13.1966,12.5166,12.9951,4046835.0],["1999-04-19",13.0959,13.8892,13.0959,13.5996,3349016.0],["1999-04-20",13.0959,13.3981,12.9825,13.0455,4213059.0],["1999-04-21",13.3981,13.3981,13.0203,13.0707,4143988.0],["1999-04-22",13.0707,13.6625,12.844,13.6247,3635632.0],["1999-04-23",13.4862,13.524,13.2974,13.3225,1809747.0],["1999-04-26",13.1966,13.4988,13.1966,13.3351,1806842.0],["1999-04-27",13.3729,13.7003,13.3603,13.5366,3698894.0],["1999-04-28",13.7003,14.1284,13.6877,14.0529,3166976.0],["1999-04-29",14.0529,14.3047,13.6751,14.0907,2355543.0],["1999-04-30",14.0907,14.0907,13.8388,13.9396,3010435.0],["1999-05-03",13.8892,14.3551,13.801,14.3551,2114115.0],["1999-05-04",14.3047,14.8714,14.3047,14.3929,2960729.0],["1999-05-05",14.4055,14.4558,13.6499,13.927,3544935.0],["1999-05-06",13.9144,13.9899,13.6247,13.9521,2448500.0],["1999-05-07",14.0529,14.4558,14.0025,14.0655,2509503.0],["1999-05-10",14.1032,14.2292,13.927,14.0277,2244512.0],["1999-05-11",14.0025,14.2166,13.9899,14.0907,1810069.0],["1999-05-12",14.0907,14.1788,13.8262,13.8766,2934262.0],["1999-05-13",13.8312,14.0205,13.7807,13.9321,1283316.0],["1999-05-14",13.7302,13.9826,13.5661,13.6419,1215858.0],["1999-05-17",13.5914,13.6545,13.3642,13.4021,1238129.0],["1999-05-18",13.4021,13.5283,13.1371,13.503,2361353.0],["1999-05-19",13.5031,13.8059,13.1749,13.5788,1689678.0],["1999-05-20",13.4021,13.5662,13.2759,13.3769,1938853.0],["1999-05-21",13.4273,13.503,13.3011,13.3895,1133876.0],["1999-05-24",13.4273,14.1593,13.4273,13.5788,1494405.0],["1999-05-25",13.5788,13.604,13.4147,13.4526,1763914.0],["1999-05-26",13.4021,13.4526,13.2885,13.3264,1884306.0],["1999-05-27",13.2002,13.2633,13.0235,13.2128,3285108.0],["1999-05-28",13.2633,13.3011,12.8216,12.8594,2825167.0],["1999-06-01",12.809,13.4021,12.5692,13.3011,2374909.0],["1999-06-02",13.3264,13.3642,13.0487,13.1749,1579615.0],["1999-06-03",13.1749,13.3768,13.1749,13.339,1198429.0],["1999-06-04",13.3264,13.8564,13.2759,13.5283,1042856.0],["1999-06-07",13.5535,13.7302,13.5409,13.6292,566131.0],["1999-06-08",13.6292,13.8816,13.6292,13.7554,1158729.0],["1999-06-09",13.7681,14.0709,13.7681,14.0331,2217077.0],["1999-06-10",13.7302,13.8564,13.5283,13.6292,1952086.0],["1999-06-11",13.5788,13.7176,13.0992,13.1749,1913032.0],["1999-06-14",13.1245,13.3516,13.074,13.1623,1914646.0],["1999-06-15",13.3011,13.5283,13.2759,13.4399,1033173.0],["1999-06-16",13.4526,13.8059,13.4526,13.7807,1765528.0],["1999-06-17",13.7554,13.9195,13.6923,13.9195,1163893.0],["1999-06-18",13.9321,14.1214,13.8312,14.1088,1539269.0],["1999-06-21",14.0836,14.0836,13.604,13.7554,1322371.0],["1999-06-22",13.8059,13.9574,13.5283,13.5409,1308492.0],["1999-06-23",13.5535,13.5535,13.2128,13.4273,1509897.0],["1999-06-24",13.4147,13.5283,13.0487,13.1497,1931107.0],["1999-06-25",13.2002,13.2254,12.8594,12.8594,2404281.0],["1999-06-28",12.9983,12.9983,12.8721,12.8973,1668375.0],["1999-06-29",12.8468,12.8468,12.5187,12.6071,2990746.0],["1999-06-30",12.6197,13.4273,12.4556,13.0487,4096864.0],["1999-07-01",13.0487,13.0487,12.7711,12.8721,922787.0],["1999-07-02",12.9225,12.9225,12.7964,12.9099,626488.0],["1999-07-06",12.9225,12.9225,12.5692,12.7711,1009934.0],["1999-07-07",12.7711,12.7711,12.6197,12.7206,764632.0],["1999-07-08",12.7206,12.7964,12.6323,12.7206,1146141.0],["1999-07-09",12.7206,12.7459,12.4682,12.5566,1608664.0],["1999-07-12",12.5692,12.5692,12.3294,12.3673,2190610.0],["1999-07-13",12.342,12.3547,12.2285,12.2537,1369817.0],["1999-07-14",12.3042,12.3673,12.2537,12.3042,1904317.0],["1999-07-15",12.3168,12.342,12.1527,12.3168,2970089.0],["1999-07-16",12.1149,12.6954,12.1149,12.6828,2334564.0],["1999-07-19",12.7206,12.8721,12.7206,12.7332,1752617.0],["1999-07-20",12.6828,12.7206,12.3673,12.3925,1203593.0],["1999-07-21",12.443,12.5566,12.443,12.5187,1054475.0],["1999-07-22",12.544,12.7711,12.1401,12.1527,2555335.0],["1999-07-23",12.2032,12.4682,12.2032,12.4051,1413068.0],["1999-07-26",12.3673,12.5566,12.3547,12.4304,3092740.0],["1999-07-27",12.4304,12.7963,12.4304,12.7332,2786758.0],["1999-07-28",12.6954,13.074,12.6702,12.973,2037619.0],["1999-07-29",12.7711,12.9225,12.7585,12.8216,1910127.0],["1999-07-30",12.8721,13.0614,12.8216,12.9856,2387174.0],["1999-08-02",12.9352,12.973,12.2537,12.5061,2016639.0],["1999-08-03",12.5187,12.5187,12.1906,12.4178,2247740.0],["1999-08-04",12.3925,12.5187,12.2537,12.4809,1181645.0],["1999-08-05",12.5061,12.5061,11.9887,12.0139,2007602.0],["1999-08-06",11.9887,12.1906,11.8625,11.9508,1975648.0],["1999-08-09",11.9003,12.0896,11.8877,11.9256,1217795.0],["1999-08-10",11.7111,11.913,11.6101,11.7111,2619566.0],["1999-08-11",11.7237,12.0265,11.6858,11.9382,991859.0],["1999-08-12",12.0139,12.4682,12.0139,12.4178,2274852.0],["1999-08-13",12.5534,12.9077,12.5408,12.7685,2033101.0],["1999-08-16",12.7179,12.7179,12.3762,12.5408,994441.0],["1999-08-17",12.5281,12.68,12.4901,12.6673,1473748.0],["1999-08-18",12.7179,12.7179,12.4395,12.4901,827894.0],["1999-08-19",12.4395,12.7432,12.2877,12.6547,2420096.0],["1999-08-20",12.8571,12.8571,12.6673,12.8571,2075383.0],["1999-08-23",12.8824,13.705,12.8698,13.667,2389757.0],["1999-08-24",13.667,13.667,13.376,13.4139,2587935.0],["1999-08-25",13.4646,13.5152,13.2874,13.5152,1888824.0],["1999-08-26",13.4899,13.4899,13.2115,13.2241,2067959.0],["1999-08-27",13.2368,13.2368,12.9078,13.0976,1769724.0],["1999-08-30",13.0723,13.1355,12.971,12.9837,1759718.0],["1999-08-31",13.009,13.0723,12.8571,12.8824,1600917.0],["1999-09-01",12.8318,12.8445,12.5028,12.6167,3744726.0],["1999-09-02",12.1485,12.4395,12.1485,12.3889,2316489.0],["1999-09-03",12.604,12.971,12.5155,12.8571,1801355.0],["1999-09-07",12.8065,12.8065,12.2877,12.4269,1360134.0],["1999-09-08",12.4269,12.4775,12.2497,12.4269,1705816.0],["1999-09-09",12.3636,12.5534,12.313,12.5028,1433725.0],["1999-09-10",12.5281,12.7559,12.4269,12.4522,1378532.0],["1999-09-13",12.3509,12.3509,11.946,12.2244,1922392.0],["1999-09-14",12.2244,12.4522,12.0599,12.1105,1751003.0],["1999-09-15",12.2497,12.3256,12.1485,12.1611,1044792.0],["1999-09-16",12.1485,12.1738,11.8954,11.9207,902130.0],["1999-09-17",11.9207,12.0346,11.6423,11.8954,1439212.0],["1999-09-20",11.6929,11.7815,11.4018,11.4398,2818712.0],["1999-09-21",11.3892,11.6676,11.1741,11.4651,3063046.0],["1999-09-22",11.4904,11.5157,11.0981,11.1487,2985259.0],["1999-09-23",11.2373,11.2373,11.0349,11.0981,2270979.0],["1999-09-24",11.0475,11.1867,11.0222,11.1234,1612860.0],["1999-09-27",11.212,11.2247,10.9083,10.921,1884306.0],["1999-09-28",10.7565,11.1994,10.7311,11.0855,2277757.0],["1999-09-29",11.3892,11.5917,11.2879,11.3512,2820971.0],["1999-09-30",11.3386,11.4398,11.0602,11.1234,1638358.0],["1999-10-01",11.0349,11.0855,10.6299,10.6552,2232247.0],["1999-10-04",10.6046,11.3765,10.5793,11.2626,1610600.0],["1999-10-05",10.7818,10.9969,10.6552,10.845,3816058.0],["1999-10-06",10.883,11.3765,10.7565,11.3512,3044325.0],["1999-10-07",11.5917,11.7182,11.3259,11.5031,2708649.0],["1999-10-08",11.4651,11.7941,11.4145,11.7056,1028977.0],["1999-10-11",11.617,11.8448,11.5157,11.5917,702015.0],["1999-10-12",11.2879,11.4271,11.2247,11.2247,1833309.0],["1999-10-13",11.1108,11.2753,11.0222,11.0349,2151233.0],["1999-10-14",10.9842,11.212,10.8324,10.9842,1306232.0],["1999-10-15",10.9969,11.0728,10.7058,10.8324,1459223.0],["1999-10-18",10.883,11.0096,10.8577,10.9969,2079579.0],["1999-10-19",11.0349,11.0475,10.7944,10.883,1950150.0],["1999-10-20",10.8324,10.9083,10.554,10.6552,1003801.0],["1999-10-21",10.5287,10.5287,9.3644,9.7314,9089725.0],["1999-10-22",10.225,10.4274,10.0225,10.149,5062901.0],["1999-10-25",10.1996,10.3768,10.1111,10.1996,1920778.0],["1999-10-26",10.149,10.5034,10.0731,10.0731,2002761.0],["1999-10-27",10.225,10.3262,10.0351,10.2376,1990173.0],["1999-10-28",10.3768,10.7058,10.3768,10.5666,1601563.0],["1999-10-29",10.6046,10.7058,10.5287,10.5793,1496341.0],["1999-11-01",10.7311,10.7311,10.3135,10.3262,1470843.0],["1999-11-02",10.3515,10.3768,10.1743,10.1743,3075633.0],["1999-11-03",10.1743,10.187,9.4657,9.9086,6831979.0],["1999-11-04",9.9086,9.9719,9.491,9.6682,3317385.0],["1999-11-05",9.5416,9.858,9.5416,9.82,4063619.0],["1999-11-08",9.8453,9.8453,9.6935,9.7947,1608341.0],["1999-11-09",9.6935,9.7061,9.4404,9.6935,2012766.0],["1999-11-10",9.4657,9.5922,9.4151,9.4783,2597940.0],["1999-11-11",9.5416,9.6808,9.5163,9.5796,2287763.0],["1999-11-12",9.6649,9.7792,9.5252,9.6649,1083847.0],["1999-11-15",9.703,10.1348,9.6776,10.0332,2006311.0],["1999-11-16",10.1602,10.7698,10.1602,10.7063,4251468.0],["1999-11-17",10.6682,10.7571,10.5285,10.5666,2381042.0],["1999-11-18",10.5158,10.592,10.4015,10.465,3549131.0],["1999-11-19",10.3126,10.3634,9.8681,9.957,3672427.0],["1999-11-22",9.957,10.2364,9.9062,9.957,2710908.0],["1999-11-23",10.0586,10.0586,9.3601,9.5633,5423108.0],["1999-11-24",9.5125,9.7538,9.2966,9.6014,3288659.0],["1999-11-26",9.6522,9.7284,9.6014,9.6014,908908.0],["1999-11-29",9.4744,9.6395,9.3474,9.6014,2196743.0],["1999-11-30",9.6014,9.9316,9.6014,9.8427,2861317.0],["1999-12-01",9.8046,10.0078,9.5506,9.6268,5528652.0],["1999-12-02",9.3474,9.449,9.1823,9.2712,5394704.0],["1999-12-03",9.3728,9.83,9.3601,9.8046,4694303.0],["1999-12-06",9.6014,9.8554,9.5887,9.6776,5005772.0],["1999-12-07",9.6776,9.6776,9.2458,9.3823,2208362.0],["1999-12-08",9.2712,9.4617,9.1569,9.3982,1493436.0],["1999-12-09",9.3728,9.3982,9.1188,9.2712,1857516.0],["1999-12-10",9.4998,9.6903,9.2204,9.5125,3365800.0],["1999-12-13",9.4617,9.5379,9.3601,9.4998,1821366.0],["1999-12-14",9.5252,9.6903,9.4998,9.6649,3439390.0],["1999-12-15",9.6776,10.0078,9.6776,9.9951,4004230.0],["1999-12-16",9.9951,10.2237,9.9443,10.1348,3709868.0],["1999-12-17",10.2618,10.3507,10.1094,10.1094,3946132.0],["1999-12-20",10.211,10.338,9.8554,9.957,1693551.0],["1999-12-21",9.9824,10.1729,9.7919,10.1475,1862035.0],["1999-12-22",10.1094,10.1221,9.9316,9.9951,1235547.0],["1999-12-23",10.0459,10.3507,10.0459,10.3253,1068677.0],["1999-12-27",10.3888,10.5412,10.1983,10.465,1747130.0],["1999-12-28",10.5158,11.1001,10.5158,10.9731,1657724.0],["1999-12-29",10.973,11.1254,10.846,11.0492,1555085.0],["1999-12-30",11.0747,11.1509,10.8714,11.0112,1261691.0],["1999-12-31",11.1001,11.2271,10.9858,11.189,436056.0],["2000-01-03",11.0874,11.1001,10.4523,10.7698,1874623.0],["2000-01-04",10.719,10.8206,10.4396,10.5539,2575992.0],["2000-01-05",10.5412,10.8206,10.4142,10.5412,2105077.0],["2000-01-06",10.592,11.1255,10.3888,11.1128,3865441.0],["2000-01-07",11.5827,11.6335,11.3668,11.6335,3168590.0],["2000-01-10",11.7351,11.7351,11.2271,11.3922,2364904.0],["2000-01-11",11.443,11.6335,11.2652,11.2652,1776179.0],["2000-01-12",11.2144,11.4557,11.0493,11.0874,1923037.0],["2000-01-13",10.973,11.1509,10.8333,10.8333,2607623.0],["2000-01-14",10.9095,11.0111,10.7317,10.8333,1708076.0],["2000-01-18",10.7444,10.8714,10.6047,10.7698,1144204.0],["2000-01-19",10.8206,10.8333,10.4269,10.5666,3661130.0],["2000-01-20",10.5666,10.6682,9.9951,10.2841,3474249.0],["2000-01-21",10.0713,10.0967,9.6522,9.7919,3411310.0],["2000-01-24",9.7411,9.8046,9.4871,9.5887,3640150.0],["2000-01-25",9.4998,9.5506,9.0426,9.3347,4015204.0],["2000-01-26",9.6014,10.0459,9.2585,10.0078,4757565.0],["2000-01-27",9.7538,10.211,9.4744,9.7284,2965570.0],["2000-01-28",9.576,9.6903,9.5252,9.5506,2299059.0],["2000-01-31",9.6014,9.6014,9.4109,9.5633,1554116.0],["2000-02-01",9.4998,9.6649,9.3093,9.3601,1249426.0],["2000-02-02",9.5506,9.7284,9.4363,9.4363,1602854.0],["2000-02-03",9.4363,9.6014,9.2204,9.3093,2486909.0],["2000-02-04",9.3982,9.4744,9.195,9.449,3446491.0],["2000-02-07",9.3982,9.4236,9.0934,9.1569,2160270.0],["2000-02-08",9.1569,9.2966,8.9791,9.0172,2301964.0],["2000-02-09",9.0426,9.1188,8.687,8.687,3051749.0],["2000-02-10",8.7378,9.0172,8.0774,8.1663,9597758.0],["2000-02-11",8.303,8.354,7.8056,7.9459,4442546.0],["2000-02-14",7.9842,8.405,7.9459,8.3923,4426730.0],["2000-02-15",8.4433,8.928,8.303,8.8004,5153598.0],["2000-02-16",8.8004,8.979,8.5581,8.6729,2475612.0],["2000-02-17",8.6474,8.6601,8.3859,8.5326,1319143.0],["2000-02-18",8.4943,8.5071,8.1117,8.2903,1882692.0],["2000-02-22",8.2392,8.3795,8.0607,8.3158,1428883.0],["2000-02-23",8.1627,8.1882,7.5505,7.6143,4071043.0],["2000-02-24",7.8183,7.8183,7.2699,7.2954,6152235.0],["2000-02-25",7.4485,7.4612,7.1679,7.2189,3733430.0],["2000-02-28",7.2189,7.7291,7.1806,7.576,4469012.0],["2000-02-29",7.525,7.9204,7.525,7.8183,4536793.0],["2000-03-01",7.7801,7.8056,7.5505,7.7163,1891406.0],["2000-03-02",7.6653,7.6653,7.1551,7.3337,2973317.0],["2000-03-03",7.4995,7.8311,7.3847,7.525,5303684.0],["2000-03-06",7.6525,7.9204,7.4485,7.6143,4168195.0],["2000-03-07",7.7291,7.7801,7.1041,7.1169,3590767.0],["2000-03-08",7.1679,7.474,7.1424,7.1424,3356762.0],["2000-03-09",7.1424,7.3847,6.9638,7.3209,2440753.0],["2000-03-10",7.3847,7.525,7.2444,7.3464,1719050.0],["2000-03-13",7.2444,7.2954,7.1679,7.2444,2476580.0],["2000-03-14",7.2954,7.372,7.1679,7.2189,2593744.0],["2000-03-15",7.2189,7.9331,7.2189,7.8056,3192797.0],["2000-03-16",7.9586,8.9152,7.9076,8.7622,4140437.0],["2000-03-17",8.7622,8.7622,8.201,8.2647,2523059.0],["2000-03-20",8.4433,8.6219,8.3413,8.4433,2458183.0],["2000-03-21",8.4433,8.9407,8.2137,8.7111,3164394.0],["2000-03-22",8.7111,8.8769,8.5326,8.5708,2846147.0],["2000-03-23",8.5198,8.7239,8.4306,8.6474,4931858.0],["2000-03-24",8.5964,8.7111,8.4816,8.6346,2157043.0],["2000-03-27",8.6601,8.8259,8.2775,8.2775,2468189.0],["2000-03-28",8.5708,8.8769,8.3668,8.4816,3062723.0],["2000-03-29",8.6474,8.7749,8.4816,8.7622,2858735.0],["2000-03-30",8.8259,9.7698,8.7749,9.2723,4195307.0],["2000-03-31",9.2596,9.3999,9.03,9.03,2999138.0],["2000-04-03",9.081,9.0938,8.8259,9.03,2334886.0],["2000-04-04",9.0555,9.7697,9.03,9.5912,4736262.0],["2000-04-05",9.4636,9.706,9.132,9.2978,2008893.0],["2000-04-06",9.3106,9.5657,9.1703,9.2341,1285575.0],["2000-04-07",9.2341,9.2723,8.979,9.0045,1594139.0],["2000-04-10",8.9535,9.3616,8.8387,9.2851,2254195.0],["2000-04-11",9.2341,9.5147,9.1575,9.1958,1693551.0],["2000-04-12",9.1448,9.859,9.1448,9.5529,3640473.0],["2000-04-13",9.6039,9.91,9.6039,9.8463,2611496.0],["2000-04-14",9.5912,9.5912,8.4688,8.5581,5024169.0],["2000-04-17",8.6091,9.2596,8.6091,8.8897,3223783.0],["2000-04-18",8.9407,9.081,8.7749,8.8387,5063547.0],["2000-04-19",8.928,8.979,8.405,8.4178,2690574.0],["2000-04-20",8.6984,9.1065,8.6856,8.9917,2709617.0],["2000-04-24",8.9025,9.4381,8.9025,9.3489,2388465.0],["2000-04-25",9.1448,9.4636,9.0683,9.4381,2256777.0],["2000-04-26",9.4636,9.5274,9.081,9.2596,2291313.0],["2000-04-27",9.2596,9.6932,9.1575,9.5912,2196097.0],["2000-04-28",9.5402,9.6167,9.2596,9.5784,2408477.0],["2000-05-01",9.5274,9.5657,9.3106,9.5019,2613756.0],["2000-05-02",9.5529,9.757,9.4126,9.6805,1556698.0],["2000-05-03",9.5912,9.6167,9.4126,9.4764,1578001.0],["2000-05-04",9.4254,9.4381,9.2851,9.2978,1684191.0],["2000-05-05",9.3106,9.5147,9.2851,9.4636,690718.0],["2000-05-08",9.3871,9.6422,9.3871,9.5147,1484722.0],["2000-05-09",9.3616,9.4987,9.2468,9.3489,1203270.0],["2000-05-10",9.2978,9.4126,9.1448,9.2341,1417587.0],["2000-05-11",9.3361,9.5912,9.3106,9.3616,986372.0],["2000-05-12",9.5116,9.5757,9.294,9.4732,2482713.0],["2000-05-15",9.5244,10.0237,9.5244,9.8957,1577033.0],["2000-05-16",10.2157,10.523,10.1389,10.4078,3315771.0],["2000-05-17",10.2029,10.3566,10.1389,10.1517,2461733.0],["2000-05-18",10.0877,10.1005,9.9085,10.0493,1649332.0],["2000-05-19",9.9213,10.0109,9.6909,9.7805,1482785.0],["2000-05-22",9.9085,9.9085,9.6909,9.7933,1169380.0],["2000-05-23",9.8317,9.8317,9.4988,9.5244,1086429.0],["2000-05-24",9.5244,9.7805,9.486,9.7293,2026968.0],["2000-05-25",10.0365,10.0621,9.358,9.3964,2804833.0],["2000-05-26",9.3708,9.5757,9.294,9.3196,2056017.0],["2000-05-30",9.3708,9.6525,9.3708,9.5885,1258140.0],["2000-05-31",9.4732,9.5245,9.3196,9.3324,1279443.0],["2000-06-01",9.3836,10.1133,9.3452,9.9981,2133481.0],["2000-06-02",9.9981,10.3694,9.7933,10.0237,2782562.0],["2000-06-05",10.0237,10.0749,9.7805,9.8445,1072550.0],["2000-06-06",9.8445,9.8445,9.5629,9.7165,989599.0],["2000-06-07",9.6653,9.7293,9.0636,9.102,2843242.0],["2000-06-08",9.0892,9.166,8.91,8.9996,2609237.0],["2000-06-09",9.038,9.2812,9.0124,9.0252,1509252.0],["2000-06-12",9.166,9.2428,9.038,9.102,1477298.0],["2000-06-13",9.0508,9.0636,8.8076,8.8588,1319143.0],["2000-06-14",8.8588,9.2044,8.8332,9.102,1805551.0],["2000-06-15",9.166,9.2044,8.9356,9.0252,1510543.0],["2000-06-16",8.91,9.0252,8.7435,8.8716,1607695.0],["2000-06-19",8.7563,8.782,8.5259,8.5387,1483431.0],["2000-06-20",8.6539,8.6539,8.3339,8.3595,1841378.0],["2000-06-21",8.2443,8.4235,8.1163,8.1547,2237088.0],["2000-06-22",8.1931,8.2699,8.0651,8.1291,3280912.0],["2000-06-23",8.1675,8.3979,8.1291,8.2827,1351420.0],["2000-06-26",8.5003,8.5899,8.2827,8.2955,1332376.0],["2000-06-27",8.3723,8.8972,8.3467,8.7948,2874550.0],["2000-06-28",8.7051,8.8588,8.4747,8.5067,1764560.0],["2000-06-29",8.4619,8.4875,8.0907,8.3723,2238057.0],["2000-06-30",8.3211,8.5003,8.1931,8.2443,2405572.0],["2000-07-03",8.1419,8.5771,8.1035,8.5643,951836.0],["2000-07-05",8.5387,8.846,8.5131,8.6411,2073446.0],["2000-07-06",8.6027,8.7051,8.4363,8.4363,852424.0],["2000-07-07",8.5515,8.6411,8.2699,8.4491,2947818.0],["2000-07-10",8.4619,8.8076,8.4235,8.6923,1404999.0],["2000-07-11",8.6411,9.0892,8.6411,8.974,1785862.0],["2000-07-12",9.0124,9.038,8.7948,8.9356,1403708.0],["2000-07-13",8.9868,9.2556,8.9868,9.2428,1535073.0],["2000-07-14",9.166,9.2172,8.9612,9.2044,1718404.0],["2000-07-17",9.2172,9.2172,8.8972,9.006,1026072.0],["2000-07-18",9.0124,9.3196,8.9996,9.294,1626093.0],["2000-07-19",9.422,9.422,8.1419,8.5899,10427265.0],["2000-07-20",8.5899,8.6027,8.2699,8.5131,5382116.0],["2000-07-21",8.5003,8.5259,8.2699,8.3595,3140509.0],["2000-07-24",8.3083,8.3211,8.1291,8.1547,1518935.0],["2000-07-25",8.1547,8.1547,8.0139,8.0267,2607623.0],["2000-07-26",7.9626,7.9882,7.809,7.8858,4022628.0],["2000-07-27",7.7066,8.001,7.7066,7.9626,3458756.0],["2000-07-28",7.9626,8.0139,7.681,7.7962,3308025.0],["2000-07-31",7.873,8.1803,7.8602,8.0395,3821222.0],["2000-08-01",8.0779,8.0907,7.8986,7.937,2531128.0],["2000-08-02",7.9754,8.0395,7.8986,7.9114,1051570.0],["2000-08-03",7.9754,8.1803,7.7706,7.809,2008893.0],["2000-08-04",7.7706,8.0139,7.7578,7.937,1647073.0],["2000-08-07",7.937,8.1291,7.7962,8.0907,2166725.0],["2000-08-08",8.2187,8.3979,8.1419,8.2315,2998170.0],["2000-08-09",8.2955,8.3083,8.1163,8.1675,1730669.0],["2000-08-10",8.1931,8.1931,8.0011,8.0011,1043501.0],["2000-08-11",8.0267,8.5771,8.0139,8.4363,3215714.0],["2000-08-14",8.4584,8.6255,8.3427,8.4713,2351025.0],["2000-08-15",8.4713,8.7412,8.407,8.7412,4443191.0],["2000-08-16",8.7412,9.1783,8.6127,9.1012,4231134.0],["2000-08-17",9.0497,9.0497,8.6512,8.7155,3489742.0],["2000-08-18",8.3299,8.5613,8.3042,8.4841,3690825.0],["2000-08-21",8.6384,8.6384,8.3299,8.497,2024386.0],["2000-08-22",8.4841,8.7155,8.3684,8.6641,1478266.0],["2000-08-23",8.6641,8.6641,8.2785,8.407,2279048.0],["2000-08-24",8.3299,8.3684,8.1756,8.2399,2330690.0],["2000-08-25",8.2784,8.2913,8.1756,8.2784,1837182.0],["2000-08-28",8.2785,8.5741,8.2399,8.4713,2412673.0],["2000-08-29",9.2554,9.4996,8.9083,9.4225,9502865.0],["2000-08-30",9.2554,9.4097,8.9983,9.1654,4401877.0],["2000-08-31",9.1783,9.5382,9.1654,9.3743,3836715.0],["2000-09-01",9.384,9.6668,9.384,9.6539,2618275.0],["2000-09-05",9.6539,9.8724,9.5125,9.8467,4749496.0],["2000-09-06",9.8724,10.0267,9.7567,9.7696,3771839.0],["2000-09-07",9.7182,9.731,9.4482,9.4868,3814444.0],["2000-09-08",9.4354,9.4482,9.0497,9.1012,3428093.0],["2000-09-11",9.204,9.3004,9.024,9.0626,3197962.0],["2000-09-12",9.1397,9.3582,9.024,9.2297,3322226.0],["2000-09-13",9.1012,9.2811,9.0369,9.2554,2963957.0],["2000-09-14",9.2554,9.3968,9.2426,9.2811,2041492.0],["2000-09-15",9.2811,9.2811,8.7155,8.7284,3561073.0],["2000-09-18",8.6769,8.6769,8.1499,8.1756,5473136.0],["2000-09-19",7.7128,7.7257,7.2115,7.3401,14293029.0],["2000-09-20",7.3529,7.5586,7.2372,7.3915,4271157.0],["2000-09-21",7.4429,7.5072,7.3143,7.3658,5079362.0],["2000-09-22",7.0958,7.4172,6.9544,7.0444,8765668.0],["2000-09-25",7.0187,7.3015,6.9673,7.1215,5112607.0],["2000-09-26",7.0958,7.1215,6.813,7.0187,3426802.0],["2000-09-27",6.993,7.0187,6.5559,6.723,6520188.0],["2000-09-28",6.7744,7.1344,6.7616,7.0187,4276644.0],["2000-09-29",7.0187,7.1729,6.8773,6.9801,3208290.0],["2000-10-02",6.8644,6.9287,6.8002,6.903,2891334.0],["2000-10-03",6.9416,7.4043,6.9416,7.2886,3467794.0],["2000-10-04",7.2244,7.5586,7.2115,7.3401,3851239.0],["2000-10-05",7.3401,7.4557,7.1987,7.3015,1852029.0],["2000-10-06",7.3143,7.4943,6.8387,7.0187,3180855.0],["2000-10-09",7.0187,7.3529,7.0058,7.2886,1691937.0],["2000-10-10",7.3272,7.3272,7.1472,7.1472,2475612.0],["2000-10-11",7.1601,7.3658,7.1087,7.1858,2135740.0],["2000-10-12",7.1858,7.2244,6.813,6.9801,2482390.0],["2000-10-13",6.9416,6.9544,6.7616,6.8259,3304151.0],["2000-10-16",6.8773,6.9159,6.7102,6.7744,2021158.0],["2000-10-17",6.813,6.813,6.5559,6.5945,1667084.0],["2000-10-18",6.0674,6.5945,6.0674,6.2731,5905319.0],["2000-10-19",6.376,6.4017,6.2217,6.3631,4425762.0],["2000-10-20",6.3117,6.7359,6.2988,6.6588,2972348.0],["2000-10-23",6.6073,6.9416,6.6073,6.8387,2929743.0],["2000-10-24",6.9416,7.0058,6.8644,6.9801,2052466.0],["2000-10-25",6.8516,6.903,6.7616,6.7616,2654102.0],["2000-10-26",6.7873,6.993,6.7744,6.813,2757709.0],["2000-10-27",6.8387,6.8773,6.7359,6.813,1964029.0],["2000-10-30",6.813,7.4558,6.813,7.43,4623294.0],["2000-10-31",7.61,7.8285,7.4943,7.7643,3722456.0],["2000-11-01",7.6614,7.8542,7.6357,7.7643,2331013.0],["2000-11-02",7.5072,7.7257,7.4815,7.5843,3721487.0],["2000-11-03",7.5329,7.5971,7.4557,7.5586,1301714.0],["2000-11-06",7.4815,7.8028,7.43,7.7386,2208685.0],["2000-11-07",7.6871,7.7643,7.5586,7.7128,3054654.0],["2000-11-08",7.7386,7.9442,7.6614,7.88,1686127.0],["2000-11-09",8.0985,8.0985,7.6871,7.8285,2318425.0],["2000-11-10",7.7771,7.8028,7.5714,7.5843,2033101.0],["2000-11-13",7.529,7.7615,7.5161,7.6323,2026645.0],["2000-11-14",7.5936,7.8777,7.5936,7.7357,3214100.0],["2000-11-15",7.826,7.9939,7.8002,7.8519,3274457.0],["2000-11-16",7.8519,7.8519,7.6582,7.7227,2124766.0],["2000-11-17",7.5678,7.9294,7.5678,7.7873,2455601.0],["2000-11-20",7.8002,7.8002,7.6453,7.7486,2036005.0],["2000-11-21",7.7615,7.9939,7.7615,7.9681,1758750.0],["2000-11-22",7.9294,7.9939,7.8519,7.9423,1552180.0],["2000-11-24",7.9681,8.1747,7.9423,8.1489,893092.0],["2000-11-27",8.1102,8.1618,7.9035,8.1102,1372722.0],["2000-11-28",8.1489,8.1489,7.9035,8.0198,1054152.0],["2000-11-29",8.0972,8.3943,8.0456,8.3943,2555981.0],["2000-11-30",8.3943,8.5363,8.2264,8.3168,2876487.0],["2000-12-01",8.4201,8.7301,8.3814,8.6526,2746090.0],["2000-12-04",8.5751,9.1433,8.5751,9.0529,4245659.0],["2000-12-05",9.0529,9.2595,8.9108,9.1562,3870282.0],["2000-12-06",9.0529,9.0916,8.6138,8.6655,2921674.0],["2000-12-07",8.6655,8.7946,8.5751,8.6138,2529191.0],["2000-12-08",8.7301,8.7301,8.6009,8.6397,2110887.0],["2000-12-11",8.588,8.7559,8.4847,8.6267,1870427.0],["2000-12-12",8.6526,8.8979,8.6009,8.7042,1425010.0],["2000-12-13",8.6526,8.7301,8.1877,8.2264,4205313.0],["2000-12-14",8.1102,8.2006,7.9423,8.0069,2770943.0],["2000-12-15",7.7486,8.0456,7.7486,7.8648,3449719.0],["2000-12-18",7.8648,8.1876,7.8519,8.0456,5570289.0],["2000-12-19",8.1102,8.2006,7.8648,8.0585,3400981.0],["2000-12-20",7.981,7.9939,7.7357,7.8906,2929743.0],["2000-12-21",7.8648,8.1231,7.839,8.0843,1931107.0],["2000-12-22",8.0456,8.3943,8.0327,8.3814,2620857.0],["2000-12-26",8.3684,8.4718,8.1102,8.4459,1878173.0],["2000-12-27",8.4976,8.5751,8.2006,8.5363,3942259.0],["2000-12-28",8.6784,8.6784,8.3814,8.6009,2583739.0],["2000-12-29",8.6526,8.7301,8.6138,8.6526,2665721.0],["2001-01-02",8.5234,8.5363,8.2135,8.3943,3059495.0],["2001-01-03",8.3297,8.6784,8.1618,8.5363,3682433.0],["2001-01-04",8.6784,9.1562,8.6138,9.1046,4168518.0],["2001-01-05",9.1433,9.1433,8.6913,8.7688,3934190.0],["2001-01-08",8.7688,8.7817,8.5363,8.6267,2331013.0],["2001-01-09",8.7042,8.7817,8.6397,8.6784,1699038.0],["2001-01-10",8.73,8.743,8.3039,8.588,3144705.0],["2001-01-11",8.6526,8.6526,8.3426,8.4718,2974931.0],["2001-01-12",8.5234,8.5234,7.8648,8.0069,6883299.0],["2001-01-16",8.0585,8.3297,7.9552,8.2651,3623367.0],["2001-01-17",8.3426,8.3426,8.1747,8.2393,1610923.0],["2001-01-18",8.2393,8.2393,7.9681,8.1102,2340373.0],["2001-01-19",8.1618,8.1618,7.9552,8.0327,2534678.0],["2001-01-22",7.9552,8.1231,7.9035,8.0327,3186665.0],["2001-01-23",8.0069,8.2135,7.9165,8.0714,3960011.0],["2001-01-24",8.2651,8.3943,8.2006,8.2781,5906610.0],["2001-01-25",8.5493,8.8592,8.4976,8.8205,4219515.0],["2001-01-26",8.8334,8.8334,8.5234,8.743,2218691.0],["2001-01-29",8.6784,8.8561,8.6598,8.761,1577678.0],["2001-01-30",8.854,9.0131,8.6515,8.9863,2358448.0],["2001-01-31",9.0917,9.2776,9.009,9.1557,3457788.0],["2001-02-01",9.1495,9.2921,9.0524,9.133,2464961.0],["2001-02-02",9.1743,9.2921,9.1247,9.1764,1999856.0],["2001-02-05",9.0813,9.1371,9.0276,9.0441,2432684.0],["2001-02-06",8.9925,9.0607,8.8954,8.9987,1881078.0],["2001-02-07",9.0503,9.2384,9.04,9.2032,1374336.0],["2001-02-08",9.166,9.2425,9.1206,9.226,1124838.0],["2001-02-09",9.2466,9.2466,9.0607,9.104,1421137.0],["2001-02-12",9.104,9.4119,9.104,9.2611,1717113.0],["2001-02-13",9.2611,9.3871,9.2198,9.2198,2116051.0],["2001-02-14",9.2218,9.3355,9.04,9.0875,3162135.0],["2001-02-15",9.0232,9.4422,9.0066,9.4422,3484900.0],["2001-02-16",9.3904,9.4132,9.1269,9.2638,2151233.0],["2001-02-20",9.1062,9.2514,9.0585,9.1394,1711303.0],["2001-02-21",9.1415,9.1767,9.0854,9.1477,3127276.0],["2001-02-22",9.1373,9.1684,9.0979,9.1643,2290345.0],["2001-02-23",9.1311,9.1767,8.9237,9.017,2359739.0],["2001-02-26",9.0191,9.3344,8.9983,9.2618,3681142.0],["2001-02-27",9.0958,9.1788,9.0543,9.1663,3014631.0],["2001-02-28",9.2182,9.2306,8.8158,8.9921,1979844.0],["2001-03-01",8.9402,9.0377,8.8241,8.9817,2450436.0],["2001-03-02",9.0232,9.1767,9.0232,9.1477,3350952.0],["2001-03-05",9.1995,9.6434,9.1995,9.6248,4032956.0],["2001-03-06",9.8011,9.8177,9.4899,9.5418,4416724.0],["2001-03-07",9.5729,9.9566,9.5729,9.9401,3985187.0],["2001-03-08",9.9504,10.133,9.8446,10.0562,5091305.0],["2001-03-09",9.9774,10.0085,9.8384,9.8965,3145674.0],["2001-03-12",9.8965,9.8965,9.5314,9.5335,2974931.0],["2001-03-13",9.6662,9.6662,9.3551,9.4692,3420670.0],["2001-03-14",9.3447,9.4982,9.3447,9.407,3778617.0],["2001-03-15",9.407,9.5874,9.3447,9.4339,3726652.0],["2001-03-16",9.2514,9.4339,9.1124,9.1166,2856153.0],["2001-03-19",9.1166,9.3302,9.0025,9.1269,4609416.0],["2001-03-20",9.1477,9.3095,8.9879,8.9879,4995443.0],["2001-03-21",8.9817,8.9817,8.5565,8.6498,3000752.0],["2001-03-22",8.5046,8.5254,8.0628,8.3014,4030374.0],["2001-03-23",8.4113,8.4113,8.1105,8.3242,3150192.0],["2001-03-26",8.5046,8.5876,8.3677,8.488,3820254.0],["2001-03-27",8.6084,8.7162,8.3843,8.7017,2311647.0],["2001-03-28",8.6395,8.6706,8.4632,8.6457,2194806.0],["2001-03-29",7.8305,8.3906,7.8305,8.3345,7477833.0],["2001-03-30",8.1728,8.2993,8.1271,8.2371,2870677.0],["2001-04-02",8.2557,8.5046,7.9985,8.2101,2524027.0],["2001-04-03",8.152,8.152,7.9238,7.955,3333200.0],["2001-04-04",8.0587,8.3491,8.0068,8.2205,3367736.0],["2001-04-05",8.3553,8.6602,8.32,8.598,2513698.0],["2001-04-06",8.4943,8.5254,8.2391,8.3905,2435266.0],["2001-04-09",8.7121,8.8697,8.5275,8.7287,3869314.0],["2001-04-10",8.7121,9.0605,8.6187,8.9568,3943873.0],["2001-04-11",8.8573,8.8573,8.5046,8.6001,3370318.0],["2001-04-12",8.6187,8.8573,8.5275,8.8324,1947890.0],["2001-04-16",8.8158,8.9154,8.6291,8.8511,1374013.0],["2001-04-17",8.7992,8.8573,8.7121,8.7639,1553471.0],["2001-04-18",8.766,9.5937,8.7121,9.5128,4971881.0],["2001-04-19",9.2929,9.4277,9.241,9.4132,3850916.0],["2001-04-20",9.465,9.4899,9.2659,9.3924,2398471.0],["2001-04-23",9.4173,9.521,9.38,9.4796,2029227.0],["2001-04-24",9.4588,9.5044,9.2846,9.324,2045366.0],["2001-04-25",9.324,9.3634,9.0854,9.2825,2461410.0],["2001-04-26",9.3136,9.687,9.2887,9.5729,2545007.0],["2001-04-27",9.4796,9.6953,9.4713,9.6953,1743903.0],["2001-04-30",9.7077,9.7492,9.5459,9.7492,2368454.0],["2001-05-01",9.6248,9.7492,9.519,9.7471,3079829.0],["2001-05-02",9.7285,9.7285,9.5231,9.658,1516353.0],["2001-05-03",9.687,9.7451,9.5667,9.7326,1886888.0],["2001-05-04",9.6663,9.7202,9.4899,9.7057,1312042.0],["2001-05-07",9.7388,9.7451,9.6849,9.6911,1578647.0],["2001-05-08",9.6662,9.7451,9.5895,9.6662,1538624.0],["2001-05-09",9.5522,9.6642,9.521,9.6019,1488918.0],["2001-05-10",9.5667,9.714,9.5667,9.6517,3430676.0],["2001-05-11",9.687,9.7596,9.6434,9.7409,2843888.0],["2001-05-14",9.793,9.8346,9.7014,9.8304,1608018.0],["2001-05-15",9.7222,9.7513,9.6077,9.743,2850666.0],["2001-05-16",9.7638,10.3051,9.7534,10.2156,3284786.0],["2001-05-17",10.1719,10.3884,10.1698,10.2426,3317708.0],["2001-05-18",10.3884,10.4071,10.2031,10.2864,2446563.0],["2001-05-21",10.2343,10.3967,10.0969,10.3676,2391048.0],["2001-05-22",10.3655,10.4675,10.3301,10.3988,3724715.0],["2001-05-23",10.2218,10.3988,10.2218,10.2676,3457465.0],["2001-05-24",10.201,10.2947,10.1032,10.1989,2291313.0],["2001-05-25",10.1698,10.2718,10.1094,10.1531,2052789.0],["2001-05-29",10.149,10.378,10.149,10.3051,2251613.0],["2001-05-30",10.0969,10.2156,9.9616,10.0032,4136887.0],["2001-05-31",9.9512,10.2947,9.9512,10.2739,2866159.0],["2001-06-01",10.2739,10.3051,10.1531,10.2739,3170204.0],["2001-06-04",10.276,10.303,10.1739,10.2884,1688064.0],["2001-06-05",10.2884,10.4092,10.2156,10.3634,3471667.0],["2001-06-06",10.3363,10.3634,10.0969,10.1032,3328359.0],["2001-06-07",10.1032,10.2905,10.1032,10.2884,2584061.0],["2001-06-08",10.3155,10.3259,10.1177,10.2156,2634090.0],["2001-06-11",10.201,10.2031,10.0261,10.0657,2514667.0],["2001-06-12",10.0449,10.0574,9.8991,9.9928,2469157.0],["2001-06-13",10.0345,10.0865,9.972,9.9741,2452373.0],["2001-06-14",9.9408,9.9408,9.7409,9.7638,2737052.0],["2001-06-15",9.6223,9.7243,9.6077,9.6098,5531234.0],["2001-06-18",9.6118,9.6597,9.4703,9.5098,3236371.0],["2001-06-19",9.5036,9.5411,9.2017,9.3246,4896354.0],["2001-06-20",9.3058,9.4932,9.2788,9.3454,3104360.0],["2001-06-21",9.3454,9.5869,9.3058,9.5723,2546298.0],["2001-06-22",9.5723,9.5723,9.285,9.3579,2179313.0],["2001-06-25",9.3266,9.3995,9.1622,9.1622,1386601.0],["2001-06-26",9.056,9.1913,8.9207,9.1538,3026250.0],["2001-06-27",9.1809,9.2101,8.9727,9.0248,1916259.0],["2001-06-28",9.0456,9.1809,9.0144,9.0581,1874945.0],["2001-06-29",8.5355,8.7125,8.4835,8.5772,7272877.0],["2001-07-02",8.5772,8.8686,8.4585,8.8437,4472240.0],["2001-07-03",8.8457,9.0185,8.8437,8.9935,2695416.0],["2001-07-05",9.0456,9.1913,8.9748,9.1601,3766997.0],["2001-07-06",9.1185,9.1185,8.7645,8.7958,2768038.0],["2001-07-09",8.8478,9.0456,8.8062,8.9644,3704704.0],["2001-07-10",8.9561,9.0352,8.8728,8.879,3058204.0],["2001-07-11",8.879,8.9373,8.7749,8.8665,1991787.0],["2001-07-12",8.8645,9.2538,8.8478,9.2205,3734075.0],["2001-07-13",9.2205,9.3058,9.0414,9.2475,1730024.0],["2001-07-16",9.2642,9.2642,8.954,8.9748,1931429.0],["2001-07-17",9.0269,9.337,8.9519,9.2538,4109452.0],["2001-07-18",9.2225,9.2746,9.1205,9.2538,1899476.0],["2001-07-19",9.2954,9.4099,9.1851,9.208,2615047.0],["2001-07-20",8.9831,9.2184,8.9831,9.1767,1952409.0],["2001-07-23",9.2225,9.2225,8.879,8.9623,1747776.0],["2001-07-24",8.9623,9.0248,8.6833,8.752,2460119.0],["2001-07-25",8.6813,8.8478,8.6813,8.8395,1340123.0],["2001-07-26",8.827,8.9248,8.7125,8.9082,980239.0],["2001-07-27",8.8478,8.904,8.7583,8.8124,1696456.0],["2001-07-30",8.8999,9.0269,8.8478,8.9061,1677413.0],["2001-07-31",8.9311,9.1289,8.9311,9.0935,2087648.0],["2001-08-01",9.0956,9.0956,8.9103,8.9477,1661275.0],["2001-08-02",8.9831,9.0581,8.8895,8.9415,2282598.0],["2001-08-03",9.0102,9.056,8.8166,9.0123,1861066.0],["2001-08-06",8.9831,9.0039,8.5876,8.6375,1955314.0],["2001-08-07",8.6376,8.8895,8.5834,8.7833,2756418.0],["2001-08-08",8.6709,8.7604,8.5543,8.5626,1440826.0],["2001-08-09",8.6396,8.6417,8.4731,8.6375,1759395.0],["2001-08-10",8.5876,8.8728,8.4939,8.8062,1520549.0],["2001-08-13",8.8062,8.8374,8.7021,8.7541,1805874.0],["2001-08-14",8.658,8.6747,8.5054,8.5806,2075706.0],["2001-08-15",8.6329,8.775,8.5869,8.6538,2485618.0],["2001-08-16",8.6329,8.6496,8.5409,8.6204,1158729.0],["2001-08-17",8.5765,8.5911,8.3298,8.3507,2656684.0],["2001-08-20",8.3507,8.357,8.1521,8.2253,2832914.0],["2001-08-21",8.2984,8.5179,8.265,8.3946,2228696.0],["2001-08-22",8.4657,8.6392,8.4489,8.6329,3868346.0],["2001-08-23",8.6329,8.6329,8.4678,8.5263,1903026.0],["2001-08-24",8.5597,8.7667,8.5305,8.6998,1881723.0],["2001-08-27",8.7165,8.7667,8.6872,8.7144,1492791.0],["2001-08-28",8.7144,8.7416,8.6183,8.6413,1829435.0],["2001-08-29",8.6433,8.6956,8.5388,8.5994,3594640.0],["2001-08-30",8.5994,8.612,8.1981,8.2713,2220305.0],["2001-08-31",8.3089,8.4845,8.2546,8.4803,1741966.0],["2001-09-04",8.4803,8.7061,8.403,8.5535,2001147.0],["2001-09-05",8.5535,8.5535,8.3423,8.5033,1966611.0],["2001-09-06",8.4134,8.4552,8.2295,8.2943,2811288.0],["2001-09-07",8.1459,8.1939,7.8804,7.9055,2881006.0],["2001-09-10",7.8177,7.9389,7.6818,7.8428,3039806.0],["2001-09-17",7.6296,7.6609,7.107,7.1697,4582626.0],["2001-09-18",7.3578,7.4101,7.222,7.3787,3282849.0],["2001-09-19",7.4623,7.4623,7.0234,7.2261,4152702.0],["2001-09-20",7.2575,7.2575,6.6137,6.714,3584958.0],["2001-09-21",6.3754,6.6743,6.3545,6.4841,5864005.0],["2001-09-24",7.0025,7.0192,6.7412,7.0192,5210082.0],["2001-09-25",6.9439,7.0861,6.898,7.0652,4342811.0],["2001-09-26",7.0004,7.0129,6.7746,6.8143,3952910.0],["2001-09-27",6.8938,6.8938,6.5844,6.5886,6078967.0],["2001-09-28",6.6429,7.0861,6.6262,7.0652,5368883.0],["2001-10-01",7.0652,7.0652,6.7934,6.8541,2440431.0],["2001-10-02",6.9189,7.1801,6.9126,7.1446,2744153.0],["2001-10-03",7.1446,7.5041,7.0443,7.4728,3485546.0],["2001-10-04",7.5773,7.7132,7.4728,7.5271,3534283.0],["2001-10-05",7.5794,7.6505,7.4728,7.6128,2173181.0],["2001-10-08",7.4582,7.6316,7.362,7.5083,2455278.0],["2001-10-09",7.5083,7.5815,7.408,7.5773,2738989.0],["2001-10-10",7.5773,7.8741,7.4728,7.8177,3061432.0],["2001-10-11",8.0476,8.2755,7.987,8.1772,5057091.0],["2001-10-12",8.2253,8.2253,8.033,8.1647,4166581.0],["2001-10-15",8.1939,8.3507,8.1751,8.3277,3098873.0],["2001-10-16",8.3193,8.5493,8.2587,8.4678,4947674.0],["2001-10-17",8.5702,8.5702,8.1772,8.1835,2616661.0],["2001-10-18",8.1835,8.2545,7.9619,8.0016,3710513.0],["2001-10-19",7.9954,7.9954,7.8574,7.941,2609237.0],["2001-10-22",7.941,8.1312,7.8804,8.0999,3105651.0],["2001-10-23",8.2044,8.2044,8.0581,8.0831,2399439.0],["2001-10-24",8.1354,8.2441,8.0393,8.1668,1869136.0],["2001-10-25",8.0999,8.2316,7.9264,8.2127,1699684.0],["2001-10-26",8.2462,8.4239,8.2002,8.4239,1653205.0],["2001-10-29",8.3925,8.3946,8.0831,8.102,1650946.0],["2001-10-30",8.0581,8.0748,7.7759,7.8093,2527900.0],["2001-10-31",7.8386,8.0184,7.7968,7.7968,2808061.0],["2001-11-01",7.8762,8.0685,7.6839,8.0497,2419128.0],["2001-11-02",8.0685,8.2399,7.9661,8.1981,2109596.0],["2001-11-05",8.1939,8.3612,8.1605,8.3194,1933689.0],["2001-11-06",8.288,8.5033,8.2587,8.4887,1765528.0],["2001-11-07",8.4594,8.6015,8.4134,8.5012,1560572.0],["2001-11-08",8.5012,8.7688,8.4176,8.4301,2081193.0],["2001-11-09",8.4866,8.5576,8.38,8.403,1992755.0],["2001-11-12",8.4552,8.4761,8.2148,8.3423,2136386.0],["2001-11-13",8.3969,8.6929,8.3969,8.6551,2315520.0],["2001-11-14",8.8168,8.9427,8.8147,8.8756,4158189.0],["2001-11-15",8.9112,9.0246,8.8189,9.0246,3594318.0],["2001-11-16",9.0225,9.0225,8.7748,8.8168,3693730.0],["2001-11-19",8.8168,8.8797,8.7328,8.821,2963634.0],["2001-11-20",8.821,8.821,8.6488,8.7433,1822335.0],["2001-11-21",8.7454,8.7454,8.5544,8.6488,1028331.0],["2001-11-23",8.6173,8.7391,8.6173,8.716,824666.0],["2001-11-26",8.7643,8.7958,8.6593,8.7244,1954023.0],["2001-11-27",8.7244,8.8105,8.6446,8.7748,2272270.0],["2001-11-28",8.7643,8.7706,8.6614,8.737,1675799.0],["2001-11-29",8.7181,8.7622,8.6593,8.7223,3187956.0],["2001-11-30",8.7328,8.8609,8.6614,8.7937,1823948.0],["2001-12-03",8.7643,8.8042,8.6698,8.7307,1915937.0],["2001-12-04",8.6803,9.0267,8.6803,9.0141,2280339.0],["2001-12-05",9.1002,9.436,9.0897,9.3437,3809602.0],["2001-12-06",9.3311,9.5683,9.3038,9.436,2816453.0],["2001-12-07",9.3416,9.583,9.3416,9.499,2943622.0],["2001-12-10",9.4046,9.5305,9.3017,9.3269,2686701.0],["2001-12-11",9.2681,9.5263,9.2366,9.4339,3227010.0],["2001-12-12",9.3836,9.415,9.2198,9.2345,2626666.0],["2001-12-13",9.1526,9.2051,9.0897,9.1526,2232892.0],["2001-12-14",9.1002,9.1317,8.8168,9.0078,3005916.0],["2001-12-17",9.0099,9.182,9.0099,9.1296,2061181.0],["2001-12-18",9.0897,9.3206,9.0876,9.2387,3715678.0],["2001-12-19",9.2387,9.3248,9.1946,9.2366,2990423.0],["2001-12-20",9.2156,9.2366,8.8168,8.8168,3937740.0],["2001-12-21",8.9007,9.0582,8.9007,9.033,3243794.0],["2001-12-24",9.0477,9.1988,8.9994,9.0729,780447.0],["2001-12-26",9.0729,9.2282,9.0519,9.1002,1206498.0],["2001-12-27",9.1422,9.2177,9.0372,9.0687,1761655.0],["2001-12-28",9.1422,9.1799,9.0792,9.1401,2181250.0],["2001-12-31",9.0687,9.2051,8.695,8.7769,11958143.0],["2002-01-02",8.8651,8.8672,8.6845,8.8336,6394955.0],["2002-01-03",8.8902,8.9805,8.7727,8.8756,4946706.0],["2002-01-04",8.8755,9.0645,8.8755,9.0435,4620712.0],["2002-01-07",9.0435,9.1107,8.9889,9.0078,2830977.0],["2002-01-08",9.0078,9.0099,8.8294,8.8902,3000106.0],["2002-01-09",8.9007,9.0456,8.9007,8.9574,4708827.0],["2002-01-10",8.9847,8.9952,8.9007,8.9028,5451188.0],["2002-01-11",8.9637,9.0267,8.8944,8.8965,2953305.0],["2002-01-14",9.0057,9.0057,8.7286,8.7286,3431967.0],["2002-01-15",8.7307,8.8168,8.6173,8.6761,4321186.0],["2002-01-16",8.6593,8.6593,8.3109,8.313,6119313.0],["2002-01-17",8.3969,8.4473,8.3549,8.4179,8307664.0],["2002-01-18",8.4284,8.5544,8.3969,8.4032,3403563.0],["2002-01-22",8.4389,8.5229,8.3969,8.4137,1905931.0],["2002-01-23",8.4137,8.5544,8.2752,8.5019,4695271.0],["2002-01-24",8.4494,8.6572,8.4095,8.5649,7061466.0],["2002-01-25",8.5649,8.7265,8.4032,8.6866,5714242.0],["2002-01-28",8.8063,8.8651,8.7958,8.8252,2944268.0],["2002-01-29",8.8252,8.8651,8.6614,8.6908,4817277.0],["2002-01-30",8.7223,9.0477,8.6278,8.8923,6626378.0],["2002-01-31",8.886,9.3206,8.8693,9.2849,6869743.0],["2002-02-01",9.2849,9.4046,9.1484,9.1736,5761043.0],["2002-02-04",9.1631,9.2387,8.9217,8.9217,2940395.0],["2002-02-05",8.9847,9.1107,8.8168,8.8168,6240350.0],["2002-02-06",8.8588,9.0351,8.8588,9.0036,4354431.0],["2002-02-07",8.9952,9.1317,8.9112,9.0477,4045544.0],["2002-02-08",9.0687,9.1484,8.9637,9.0309,3436808.0],["2002-02-11",9.0687,9.4192,9.0687,9.4192,4257278.0],["2002-02-12",9.4192,9.4213,9.2177,9.3857,2749640.0],["2002-02-13",9.3206,9.6565,9.3059,9.5053,4143019.0],["2002-02-14",9.5074,9.539,9.4379,9.5264,3242180.0],["2002-02-15",9.5664,9.6191,9.4505,9.4821,2823876.0],["2002-02-19",9.4295,9.4295,9.2883,9.2988,3234757.0],["2002-02-20",9.282,9.3873,9.1661,9.2714,5239454.0],["2002-02-21",9.303,9.735,9.303,9.6612,5039339.0],["2002-02-22",9.893,9.9457,9.813,9.8951,6391082.0],["2002-02-25",9.9457,10.1585,9.9457,10.1396,4399295.0],["2002-02-26",10.2407,10.4809,10.2091,10.4409,8436770.0],["2002-02-27",10.4409,10.4725,10.188,10.3271,6572153.0],["2002-02-28",10.3566,10.5484,10.2428,10.5357,4864400.0],["2002-03-01",10.4304,10.6305,10.2934,10.6305,5682611.0],["2002-03-04",10.778,11.2732,10.7464,11.2332,7877417.0],["2002-03-05",11.0878,11.1426,10.7464,10.856,5924363.0],["2002-03-06",10.856,11.21,10.8434,11.1636,4454811.0],["2002-03-07",11.1995,11.2374,10.9571,10.9677,7559493.0],["2002-03-08",10.9993,11.1573,10.9782,11.0435,4360240.0],["2002-03-11",11.0098,11.1847,10.9613,11.1531,3692761.0],["2002-03-12",10.9993,11.309,10.9993,11.2943,4652343.0],["2002-03-13",11.2943,11.2943,11.0941,11.1025,3256705.0],["2002-03-14",11.0836,11.1468,11.0772,11.1194,2852280.0],["2002-03-15",11.0688,11.1995,11.0393,11.1995,4848262.0],["2002-03-18",11.1784,11.2395,11.0836,11.1552,3621107.0],["2002-03-19",11.1257,11.3996,11.1257,11.3259,2841306.0],["2002-03-20",11.2627,11.4102,11.1678,11.2479,4015850.0],["2002-03-21",11.2479,11.2732,10.6937,10.7928,6977547.0],["2002-03-22",10.6516,10.7043,10.4304,10.5884,6133192.0],["2002-03-25",10.5568,10.5947,10.2618,10.3208,4703018.0],["2002-03-26",10.2829,10.5294,10.2639,10.4599,4131722.0],["2002-03-27",10.462,10.5736,10.4261,10.5378,4222420.0],["2002-03-28",10.5989,10.6579,10.4851,10.5399,4075884.0],["2002-04-01",10.5399,10.5399,10.2829,10.3124,4429312.0],["2002-04-02",10.3124,10.3461,10.2428,10.3145,4115584.0],["2002-04-03",10.1248,10.1459,9.735,9.8804,5650012.0],["2002-04-04",9.9562,10.2028,9.912,10.167,7258353.0],["2002-04-05",10.2618,10.4556,10.2534,10.4156,5344998.0],["2002-04-08",10.3629,10.4725,10.2196,10.4514,2157365.0],["2002-04-09",10.5673,10.6727,10.5378,10.6516,3782813.0],["2002-04-10",10.6305,10.7886,10.6095,10.7675,1972098.0],["2002-04-11",10.7254,10.915,10.7043,10.7464,4147215.0],["2002-04-12",10.7738,10.7886,10.5631,10.6116,2111210.0],["2002-04-15",10.5357,10.5884,10.3882,10.4872,2373618.0],["2002-04-16",10.6832,10.7928,10.62,10.7822,3749245.0],["2002-04-17",10.6937,10.7022,10.483,10.521,2782562.0],["2002-04-18",10.5357,10.5779,10.4957,10.5357,4537439.0],["2002-04-19",10.62,10.7148,10.5884,10.6937,2753513.0],["2002-04-22",10.6916,10.7464,10.483,10.5189,3539770.0],["2002-04-23",10.5673,10.6095,10.4325,10.4746,4049417.0],["2002-04-24",10.4978,10.5968,10.4304,10.4704,1828790.0],["2002-04-25",10.4198,10.483,10.167,10.4472,3270261.0],["2002-04-26",10.5146,10.5484,10.325,10.462,4729162.0],["2002-04-29",10.462,10.4641,10.2597,10.2597,3619493.0],["2002-04-30",10.2681,10.7022,10.2681,10.5252,3651447.0],["2002-05-01",10.4936,10.5146,10.1269,10.285,4372828.0],["2002-05-02",10.3461,10.6031,10.3419,10.5273,3323517.0],["2002-05-03",10.58,10.6516,10.384,10.561,3559136.0],["2002-05-06",10.561,10.561,10.2597,10.3461,3404854.0],["2002-05-07",10.5357,10.6052,10.4936,10.4978,4927985.0],["2002-05-08",10.6832,10.8771,10.6832,10.8771,4356690.0],["2002-05-09",10.8054,10.8623,10.7211,10.8012,3148901.0],["2002-05-10",10.8012,11.0625,10.6937,10.9255,4585854.0],["2002-05-13",10.9255,10.993,10.8434,10.9887,4005521.0],["2002-05-14",11.2205,11.4186,11.1952,11.3849,3882870.0],["2002-05-15",11.3533,11.4165,11.3069,11.368,4727548.0],["2002-05-16",11.368,11.4103,11.1503,11.2497,2195129.0],["2002-05-17",11.1947,11.2983,11.1503,11.2032,2308420.0],["2002-05-20",11.1376,11.2137,11.0319,11.0911,1496664.0],["2002-05-21",11.144,11.201,10.8649,10.9093,1882692.0],["2002-05-22",10.8671,11.2412,10.8671,11.2158,3881902.0],["2002-05-23",11.2158,11.4991,11.1693,11.4484,3882547.0],["2002-05-24",11.4484,11.4484,11.1989,11.2032,3434226.0],["2002-05-28",11.2285,11.2539,11.0087,11.0594,2192869.0],["2002-05-29",11.0446,11.0742,10.7381,10.7381,3975827.0],["2002-05-30",10.5902,10.6197,10.4718,10.5479,4898614.0],["2002-05-31",10.5267,10.7276,10.5204,10.643,3970017.0],["2002-06-03",10.6451,10.7635,10.5162,10.5373,2652488.0],["2002-06-04",10.5162,10.5711,10.1991,10.3915,2801605.0],["2002-06-05",10.3915,10.8945,10.3915,10.7466,4006167.0],["2002-06-06",10.7804,10.8015,10.4528,10.4739,2315843.0],["2002-06-07",10.2942,10.402,10.1674,10.3872,4575525.0],["2002-06-10",10.3893,10.5521,10.3365,10.4274,2250645.0],["2002-06-11",10.5056,10.5944,10.29,10.3217,3825741.0],["2002-06-12",10.2308,10.3492,10.1737,10.2942,2280339.0],["2002-06-13",10.2519,10.3259,10.1272,10.1272,2702194.0],["2002-06-14",9.9349,9.956,9.7446,9.918,3726329.0],["2002-06-17",9.918,10.1949,9.8588,10.1885,3793464.0],["2002-06-18",10.1885,10.2731,10.0807,10.1484,4289232.0],["2002-06-19",10.104,10.1653,9.8926,9.9412,5319500.0],["2002-06-20",9.8292,10.0173,9.8017,9.8651,4141405.0],["2002-06-21",9.7489,9.8651,9.6706,9.7214,4646856.0],["2002-06-24",9.6707,9.7679,9.4128,9.7129,3557845.0],["2002-06-25",9.7235,9.8059,9.5375,9.5565,5008999.0],["2002-06-26",9.5565,9.5565,9.4001,9.5333,3936449.0],["2002-06-27",9.5967,9.6495,9.3832,9.5798,3590122.0],["2002-06-28",9.4593,9.8609,9.4593,9.6516,4759179.0],["2002-07-01",9.7045,9.7235,9.4064,9.4064,3451978.0],["2002-07-02",9.4593,9.4952,9.1676,9.3536,4553254.0],["2002-07-03",9.3536,9.4381,8.9541,9.2162,4108161.0],["2002-07-05",9.3007,9.5755,9.2267,9.5459,1914000.0],["2002-07-08",9.5861,9.6833,9.4719,9.5015,2418483.0],["2002-07-09",9.5015,9.7975,9.4783,9.4973,3000106.0],["2002-07-10",9.5755,9.5755,9.0386,9.0598,2984614.0],["2002-07-11",8.9837,9.0175,8.6666,8.9033,4312794.0],["2002-07-12",8.9308,9.1253,8.8674,8.9033,3591736.0],["2002-07-15",8.878,8.9202,8.3474,8.8061,4220160.0],["2002-07-16",8.4552,8.4764,8.0325,8.0832,9605181.0],["2002-07-17",8.191,8.4552,8.1403,8.2058,7912921.0],["2002-07-18",7.8211,8.0959,7.6308,7.709,8923823.0],["2002-07-19",7.5568,7.7577,7.3877,7.3983,6067025.0],["2002-07-22",7.3983,7.5357,7.0834,7.1785,4814372.0],["2002-07-23",7.2609,7.43,7.1235,7.1785,6062506.0],["2002-07-24",7.0284,7.6097,6.929,7.5886,5163604.0],["2002-07-25",7.6625,7.8528,7.4004,7.783,7303540.0],["2002-07-26",7.8422,7.9056,7.7534,7.8274,5880466.0],["2002-07-29",7.8591,8.3305,7.8591,8.2438,4155930.0],["2002-07-30",8.1064,8.2692,7.9648,8.0705,3531056.0],["2002-07-31",8.1276,8.1381,7.8824,8.1149,5219443.0],["2002-08-01",8.0811,8.1698,7.8211,7.8824,4789842.0],["2002-08-02",7.9035,7.9225,7.3349,7.4216,4311503.0],["2002-08-05",7.3349,7.449,7.1742,7.1869,2426552.0],["2002-08-06",7.2207,7.6308,7.2207,7.4512,3476186.0],["2002-08-07",7.578,7.6076,7.1975,7.4934,3258319.0],["2002-08-08",7.5568,7.6689,7.43,7.6287,4615871.0],["2002-08-09",7.5885,7.7915,7.4723,7.6837,4389289.0],["2002-08-12",7.5991,7.7133,7.504,7.6583,1614796.0],["2002-08-13",7.7429,7.8443,7.6329,7.6329,3981959.0],["2002-08-14",7.6308,7.8422,7.3941,7.8401,4544217.0],["2002-08-15",7.8443,7.9441,7.7084,7.8783,3623689.0],["2002-08-16",7.8783,7.9526,7.7191,7.9123,2710586.0],["2002-08-19",7.8889,8.2903,7.8783,8.2797,3744081.0],["2002-08-20",8.2478,8.2478,8.0057,8.1459,2921997.0],["2002-08-21",8.199,8.3073,7.9909,8.2181,2870677.0],["2002-08-22",8.1968,8.3455,8.1671,8.2818,2015026.0],["2002-08-23",8.2818,8.2818,8.0015,8.0376,2534033.0],["2002-08-26",8.0907,8.0992,7.9144,8.0461,3795401.0],["2002-08-27",8.1438,8.2138,8.0801,8.1331,4540344.0],["2002-08-28",8.1119,8.1119,7.9038,7.9357,2773848.0],["2002-08-29",7.7191,8.0057,7.7191,7.9972,4065878.0],["2002-08-30",7.9441,8.1183,7.9272,7.9739,2422033.0],["2002-09-03",7.9739,7.9739,7.6575,7.7976,3593995.0],["2002-09-04",7.7976,7.9654,7.683,7.9399,2812902.0],["2002-09-05",7.7721,8.0164,7.7084,7.9272,3876092.0],["2002-09-06",8.0057,8.1331,7.9718,8.131,4413820.0],["2002-09-09",8.0163,8.2351,7.9484,8.2181,3006239.0],["2002-09-10",8.1884,8.2584,8.1055,8.2584,2215786.0],["2002-09-11",8.3158,8.3667,8.2287,8.2478,1451154.0],["2002-09-12",8.2287,8.2287,8.0801,8.131,2318425.0],["2002-09-13",8.027,8.044,7.7934,7.9654,3513304.0],["2002-09-16",7.9654,7.9718,7.7297,7.8231,3782490.0],["2002-09-17",7.9314,7.9399,7.6001,7.632,2906181.0],["2002-09-18",7.6023,7.6426,7.3262,7.6044,3635632.0],["2002-09-19",7.4005,7.5598,7.2943,7.2965,3292209.0],["2002-09-20",7.4005,7.4494,7.3071,7.4218,4358949.0],["2002-09-23",7.3878,7.5874,7.3368,7.5598,5150693.0],["2002-09-24",7.4536,7.4557,7.1138,7.1606,7328393.0],["2002-09-25",7.2519,7.3241,7.1139,7.305,3620785.0],["2002-09-26",7.3581,7.6766,7.2986,7.6766,3763447.0],["2002-09-27",7.6447,7.6532,7.3028,7.3623,4630073.0],["2002-09-30",7.1669,7.4026,7.0077,7.3135,4322154.0],["2002-10-01",7.3135,7.5683,7.1563,7.5683,3867377.0],["2002-10-02",7.5598,7.6108,7.409,7.4409,2934262.0],["2002-10-03",7.4324,7.5747,7.2625,7.2837,3409373.0],["2002-10-04",7.3793,7.409,6.8038,6.9907,4243722.0],["2002-10-07",6.9376,7.048,6.7847,6.8229,2675081.0],["2002-10-08",6.8866,6.9355,6.5596,6.8038,5051927.0],["2002-10-09",6.6467,6.7104,6.3048,6.3366,4408333.0],["2002-10-10",6.3727,6.7252,6.3048,6.7019,4935409.0],["2002-10-11",6.7974,7.2349,6.7804,7.1627,3441004.0],["2002-10-14",7.0523,7.133,6.859,6.9185,3078861.0],["2002-10-15",7.2094,7.5449,7.1903,7.5449,4704631.0],["2002-10-16",7.4324,7.5407,7.203,7.2073,4245336.0],["2002-10-17",7.6023,7.8953,7.598,7.8932,7519147.0],["2002-10-18",8.0015,8.1671,7.7764,8.1671,5831729.0],["2002-10-21",8.0694,8.7044,8.027,8.698,4787259.0],["2002-10-22",8.5154,8.5472,8.1756,8.2053,6381076.0],["2002-10-23",8.1671,8.5578,8.1416,8.5578,6488557.0],["2002-10-24",8.6428,8.6428,8.2053,8.2584,3371932.0],["2002-10-25",8.2584,8.4028,8.148,8.3965,2614401.0],["2002-10-28",8.4941,8.4941,8.2223,8.3264,4258247.0],["2002-10-29",8.2499,8.3052,8.0567,8.2457,3673073.0],["2002-10-30",8.2691,8.3774,8.1247,8.2903,2554690.0],["2002-10-31",8.2903,8.3773,8.199,8.2818,2433330.0],["2002-11-01",8.2499,8.3689,8.0992,8.3667,4179169.0],["2002-11-04",8.4729,8.7426,8.4304,8.5239,3487160.0],["2002-11-05",8.4941,8.6216,8.4326,8.5536,1793608.0],["2002-11-06",8.5897,8.7065,8.4411,8.7044,2788049.0],["2002-11-07",8.7044,8.7256,8.4071,8.4304,2794827.0],["2002-11-08",8.4517,8.681,8.4368,8.526,4135596.0],["2002-11-11",8.5154,8.5154,8.1225,8.1565,3584312.0],["2002-11-12",8.2606,8.4772,8.165,8.3837,3250250.0],["2002-11-13",8.3412,8.5472,8.2393,8.4708,2942008.0],["2002-11-14",8.6904,8.7459,8.6179,8.7438,3176659.0],["2002-11-15",8.7331,8.9037,8.7011,8.8632,3170526.0],["2002-11-18",8.9997,9.0103,8.8675,8.893,2644419.0],["2002-11-19",8.893,8.893,8.7544,8.8141,3997452.0],["2002-11-20",8.8675,9.0082,8.7736,8.9975,4024242.0],["2002-11-21",9.0423,9.4966,8.9869,9.439,3585280.0],["2002-11-22",9.439,9.5755,9.3643,9.3771,3824772.0],["2002-11-25",9.3772,9.4987,9.2918,9.4902,4185947.0],["2002-11-26",9.4902,9.5712,9.3878,9.4902,3656934.0],["2002-11-27",9.52,9.7738,9.52,9.7077,3449396.0],["2002-11-29",9.7248,9.8954,9.7162,9.8527,2041170.0],["2002-12-02",10.1726,10.211,9.8122,9.8613,6615081.0],["2002-12-03",9.8378,9.8399,9.4795,9.4902,2832268.0],["2002-12-04",9.4049,9.4667,9.2236,9.2236,5338220.0],["2002-12-05",9.2812,9.2812,9.0295,9.0487,3848334.0],["2002-12-06",8.957,9.181,8.9378,9.0765,2737375.0],["2002-12-09",9.0956,9.1916,8.7864,8.7864,3114365.0],["2002-12-10",8.7907,8.957,8.7011,8.7544,4734326.0],["2002-12-11",8.7651,8.972,8.6371,8.8952,4557773.0],["2002-12-12",8.9997,9.1063,8.9037,9.053,2698643.0],["2002-12-13",8.9058,9.085,8.8291,8.8568,2647646.0],["2002-12-16",8.8824,9.1042,8.8824,9.0914,2242253.0],["2002-12-17",9.1063,9.2129,8.9997,9.021,2083775.0],["2002-12-18",9.0231,9.1234,8.9144,9.0125,2945882.0],["2002-12-19",9.0082,9.1618,8.9208,8.9741,3004948.0],["2002-12-20",9.0637,9.2556,9.053,9.2257,3391944.0],["2002-12-23",9.2172,9.2982,9.1404,9.1703,2154783.0],["2002-12-24",9.1468,9.2748,9.1191,9.1426,865657.0],["2002-12-26",9.1703,9.3942,9.1298,9.1383,1405321.0],["2002-12-27",9.1383,9.1383,8.9314,8.9677,1308492.0],["2002-12-30",9.0103,9.1319,8.8611,9.0765,1561540.0],["2002-12-31",8.9954,9.2279,8.9506,9.1831,1527650.0],["2003-01-02",9.2769,9.5435,9.2215,9.5094,2333273.0],["2003-01-03",9.4859,9.4859,9.3558,9.4433,1656433.0],["2003-01-06",9.4433,9.729,9.4347,9.6672,2281307.0],["2003-01-07",9.6544,9.6565,9.4689,9.5328,2447209.0],["2003-01-08",9.535,9.535,9.2343,9.2513,4620712.0],["2003-01-09",9.2513,9.3686,9.2257,9.3302,3515886.0],["2003-01-10",9.149,9.326,9.1383,9.2513,3217328.0],["2003-01-13",9.2982,9.3537,9.149,9.2663,1896248.0],["2003-01-14",9.2663,9.2748,9.085,9.2705,1887856.0],["2003-01-15",9.2705,9.3174,9.1042,9.1042,2184155.0],["2003-01-16",9.1106,9.3089,9.0999,9.1191,2652488.0],["2003-01-17",9.1191,9.1767,9.0103,9.0402,1794577.0],["2003-01-21",9.0103,9.0871,8.812,8.8205,2373618.0],["2003-01-22",8.8205,8.8205,8.2639,8.281,6035394.0],["2003-01-23",8.5732,8.7821,8.3492,8.7779,7972956.0],["2003-01-24",8.7779,8.7779,8.3364,8.4004,4249209.0],["2003-01-27",8.4004,8.4878,8.2554,8.2554,5336606.0],["2003-01-28",8.2831,8.4729,8.2383,8.4345,4309889.0],["2003-01-29",8.4175,8.6158,8.2447,8.5732,3896749.0],["2003-01-30",8.5454,8.5497,8.3279,8.3428,2922320.0],["2003-01-31",8.2426,8.5923,8.2362,8.3727,4315376.0],["2003-02-03",8.4879,8.5838,8.426,8.5284,4049094.0],["2003-02-04",8.4025,8.4303,8.3044,8.3876,2002438.0],["2003-02-05",8.4409,8.5412,8.1146,8.3087,3156970.0],["2003-02-06",8.2554,8.3492,8.185,8.2362,3213454.0],["2003-02-07",8.3172,8.3919,8.0037,8.0826,2470125.0],["2003-02-10",8.1146,8.1146,7.9014,8.0933,3171818.0],["2003-02-11",8.1466,8.1999,7.9632,8.0272,1962415.0],["2003-02-12",8.0293,8.1274,7.863,7.863,1907545.0],["2003-02-13",7.9166,7.9251,7.713,7.863,2426875.0],["2003-02-14",7.8587,7.9251,7.6809,7.9166,3830582.0],["2003-02-18",8.0558,8.2936,8.0387,8.2486,3563978.0],["2003-02-19",8.3558,8.3793,8.1608,8.2808,4244690.0],["2003-02-20",8.3665,8.3986,8.2808,8.3236,4218546.0],["2003-02-21",8.3258,8.5036,8.2358,8.5036,3171818.0],["2003-02-24",8.5036,8.5122,8.2958,8.3086,4637819.0],["2003-02-25",8.1801,8.3343,8.0987,8.3343,4009394.0],["2003-02-26",8.3172,8.3579,8.2186,8.2315,3287690.0],["2003-02-27",8.2615,8.4158,8.2444,8.3858,2591162.0],["2003-02-28",8.3793,8.5186,8.3686,8.4522,2609883.0],["2003-03-03",8.4629,8.5486,8.3493,8.3536,2719946.0],["2003-03-04",8.3686,8.3708,8.0622,8.0772,3317385.0],["2003-03-05",8.0772,8.1994,8.0322,8.1758,2942331.0],["2003-03-06",8.1094,8.1287,7.9551,7.9894,2498206.0],["2003-03-07",7.8416,8.1222,7.7451,8.0837,4738199.0],["2003-03-10",8.0344,8.043,7.7494,7.8116,3730525.0],["2003-03-11",7.8073,7.8394,7.5352,7.578,3946778.0],["2003-03-12",7.5759,7.5952,7.3959,7.548,3363218.0],["2003-03-13",7.8416,8.043,7.7473,8.043,3635632.0],["2003-03-14",8.1201,8.1801,7.9401,7.9615,3191183.0],["2003-03-17",7.9551,8.5057,7.8716,8.5057,3768288.0],["2003-03-18",8.4843,8.6129,8.3772,8.5357,3466180.0],["2003-03-19",8.4436,8.5015,8.3108,8.4629,4315699.0],["2003-03-20",8.465,8.4757,8.2551,8.4286,3186665.0],["2003-03-21",8.5914,8.945,8.54,8.885,4687525.0],["2003-03-24",8.6986,8.7307,8.4029,8.45,3901268.0],["2003-03-25",8.5036,8.7136,8.2058,8.6686,3675977.0],["2003-03-26",8.6021,8.6429,8.5057,8.5507,3075311.0],["2003-03-27",8.51,8.6964,8.3729,8.5957,2280984.0],["2003-03-28",8.4779,8.4779,8.2401,8.2615,4305370.0],["2003-03-31",8.2272,8.3429,8.0687,8.2679,4881184.0],["2003-04-01",8.2679,8.2872,8.1672,8.2593,4015204.0],["2003-04-02",8.4736,8.9321,8.4736,8.81,5545759.0],["2003-04-03",8.8014,8.8035,8.6664,8.6879,3597868.0],["2003-04-04",8.6879,8.825,8.6257,8.7436,2735438.0],["2003-04-07",8.9985,9.1378,8.7864,8.795,3565269.0],["2003-04-08",8.795,8.825,8.6793,8.7136,3609810.0],["2003-04-09",8.7264,8.8014,8.5872,8.5893,2935230.0],["2003-04-10",8.6129,8.6557,8.51,8.6343,2729951.0],["2003-04-11",8.72,8.8271,8.5186,8.57,2489491.0],["2003-04-14",8.57,8.7564,8.36,8.7328,2635704.0],["2003-04-15",8.7328,8.84,8.6343,8.8164,3312221.0],["2003-04-16",8.9342,8.96,8.7136,8.7436,3870605.0],["2003-04-17",8.8635,9.1956,8.8357,9.1699,5430208.0],["2003-04-21",9.1164,9.2128,9.0735,9.1206,2897790.0],["2003-04-22",9.1206,9.4399,9.0349,9.3906,3426480.0],["2003-04-23",9.3906,9.3906,9.2149,9.2728,3320290.0],["2003-04-24",9.2128,9.352,9.2085,9.2556,1869136.0],["2003-04-25",9.2235,9.2513,8.9749,9.0114,2038588.0],["2003-04-28",9.0264,9.3156,9.0264,9.2942,2109919.0],["2003-04-29",9.2663,9.3842,9.2042,9.3413,2635704.0],["2003-04-30",9.3413,9.5234,9.2406,9.4442,3627240.0],["2003-05-01",9.3735,9.3735,9.1549,9.2792,2808383.0],["2003-05-02",9.2021,9.4013,9.2021,9.352,3038515.0],["2003-05-05",9.427,9.5663,9.3092,9.3906,2039233.0],["2003-05-06",9.3906,9.5556,9.3627,9.4956,2816130.0],["2003-05-07",9.4592,9.4634,9.3199,9.3863,2307129.0],["2003-05-08",9.3627,9.3734,9.1485,9.2428,2354575.0],["2003-05-09",9.2449,9.3799,9.2106,9.3392,3148901.0],["2003-05-12",9.3349,9.532,9.247,9.5256,2818389.0],["2003-05-13",9.5385,9.5385,9.2825,9.3879,3373546.0],["2003-05-14",9.403,9.4309,9.1664,9.2653,2216109.0],["2003-05-15",9.3191,9.4137,9.2374,9.4137,4407687.0],["2003-05-16",9.3234,9.418,9.2116,9.3514,1979844.0],["2003-05-19",9.3299,9.3449,9.0761,9.1019,2072155.0],["2003-05-20",9.1298,9.1793,9.0331,9.1556,4396067.0],["2003-05-21",9.0868,9.0976,8.8739,8.8739,4861818.0],["2003-05-22",8.947,9.1944,8.9341,9.1513,3512012.0],["2003-05-23",9.1621,9.1815,9.018,9.1535,3064014.0],["2003-05-27",9.1513,9.403,9.0331,9.3858,3218619.0],["2003-05-28",9.3858,9.5062,9.3148,9.3535,2579543.0],["2003-05-29",9.3557,9.446,9.0438,9.1212,4301820.0],["2003-05-30",9.1406,9.4352,9.1406,9.4202,5509609.0],["2003-06-02",9.5815,9.7944,9.5148,9.6525,4442223.0],["2003-06-03",9.6847,9.732,9.5686,9.6482,4233716.0],["2003-06-04",9.6675,9.9772,9.6353,9.9471,4280517.0],["2003-06-05",9.9256,10.2611,9.874,10.2289,6365260.0],["2003-06-06",10.302,10.3794,9.9622,9.9794,6018287.0],["2003-06-09",9.8181,9.9149,9.6568,9.6933,4130754.0],["2003-06-10",9.7213,9.788,9.6245,9.7062,4218869.0],["2003-06-11",9.7213,9.9708,9.7041,9.9342,3252186.0],["2003-06-12",9.9686,10.0417,9.8804,10.0138,3922570.0],["2003-06-13",10.0439,10.0439,9.8224,9.8804,3483609.0],["2003-06-16",10.0267,10.4525,10.0159,10.4203,5407292.0],["2003-06-17",10.5386,10.5923,10.4095,10.5558,4740781.0],["2003-06-18",10.5171,10.5171,10.3063,10.3773,2936199.0],["2003-06-19",10.345,10.4031,10.0353,10.0719,4913461.0],["2003-06-20",10.1729,10.4031,10.1063,10.3342,5393736.0],["2003-06-23",10.3106,10.345,10.1858,10.345,4573589.0],["2003-06-24",10.3235,10.4009,10.188,10.2955,3773775.0],["2003-06-25",10.3321,10.3557,10.145,10.1837,4682361.0],["2003-06-26",10.1837,10.2998,10.0955,10.2998,2420096.0],["2003-06-27",10.3342,10.3342,10.046,10.102,2289054.0],["2003-06-30",10.1579,10.2375,10.0547,10.1772,2838401.0],["2003-07-01",10.1342,10.1837,9.8933,10.1643,4877957.0],["2003-07-02",10.1643,10.3084,10.1514,10.2826,2243544.0],["2003-07-03",10.216,10.3364,10.1858,10.2461,1551211.0],["2003-07-07",10.3063,10.474,10.2955,10.4074,3117270.0],["2003-07-08",10.373,10.53,10.345,10.5063,2097331.0],["2003-07-09",10.5063,10.6031,10.4332,10.4633,2389111.0],["2003-07-10",10.3665,10.5149,10.302,10.3536,3154065.0],["2003-07-11",10.4439,10.6633,10.4095,10.6267,3336751.0],["2003-07-14",10.7106,10.773,10.5192,10.5558,3195379.0],["2003-07-15",10.6246,10.6977,10.474,10.5235,2308420.0],["2003-07-16",10.5923,10.6246,10.3773,10.4461,2028259.0],["2003-07-17",10.7966,11.4419,10.7751,11.2655,12118234.0],["2003-07-18",11.13,11.3429,11.1064,11.3429,10391438.0],["2003-07-21",11.2268,11.8935,11.2246,11.6784,11688311.0],["2003-07-22",11.8075,11.9365,11.644,11.8441,8273773.0],["2003-07-23",11.872,11.872,11.5473,11.6096,6767426.0],["2003-07-24",11.6096,11.7688,11.4096,11.4462,4208218.0],["2003-07-25",11.4999,11.7193,11.358,11.672,5083558.0],["2003-07-28",11.672,11.829,11.6139,11.6612,3767320.0],["2003-07-29",11.6806,11.7645,11.4741,11.5193,3466180.0],["2003-07-30",11.4806,11.6096,11.4333,11.5193,2466897.0],["2003-07-31",11.6075,11.8225,11.4333,11.6655,5023201.0],["2003-08-01",11.6849,11.7537,11.5924,11.644,3018181.0],["2003-08-04",11.6569,11.829,11.5602,11.7494,4223388.0],["2003-08-05",11.7,11.7451,11.4526,11.4634,3787332.0],["2003-08-06",11.4741,11.4956,11.0891,11.0891,6147071.0],["2003-08-07",11.0461,11.1709,10.8977,11.1386,4202731.0],["2003-08-08",11.2569,11.3472,11.1924,11.33,1774565.0],["2003-08-11",11.3666,11.6075,11.3644,11.5666,3823481.0],["2003-08-12",11.6462,11.9344,11.6462,11.9344,6117699.0],["2003-08-13",11.9688,12.1989,11.9258,12.1086,6723207.0],["2003-08-14",12.1474,12.387,12.0546,12.2359,7568208.0],["2003-08-15",12.2359,12.2748,12.0719,12.2165,2576961.0],["2003-08-18",12.2467,12.4668,12.2381,12.4647,4514200.0],["2003-08-19",12.4647,12.6244,12.4388,12.6006,5086463.0],["2003-08-20",12.4862,12.5726,12.4193,12.5445,3559136.0],["2003-08-21",12.5165,12.8704,12.5165,12.8272,5328860.0],["2003-08-22",12.8617,12.9481,12.5272,12.5618,5117449.0],["2003-08-25",12.5078,12.5618,12.1215,12.3417,3078861.0],["2003-08-26",12.2942,12.3611,12.128,12.3071,4178201.0],["2003-08-27",12.333,12.3719,12.2467,12.3374,3037870.0],["2003-08-28",12.3805,12.6136,12.2359,12.5402,3243149.0],["2003-08-29",12.5877,12.8984,12.579,12.8445,3083380.0],["2003-09-02",12.9373,12.9459,12.6265,12.6999,3882225.0],["2003-09-03",12.8013,12.8186,12.4409,12.4668,5347903.0],["2003-09-04",12.5165,12.5704,12.2683,12.4884,3418410.0],["2003-09-05",12.3438,12.3762,12.1388,12.1669,4399941.0],["2003-09-08",12.1928,12.4064,12.1086,12.2963,3525246.0],["2003-09-09",12.182,12.2769,12.0611,12.0676,3129858.0],["2003-09-10",12.0935,12.1108,11.6792,11.8022,3377742.0],["2003-09-11",11.9208,11.9921,11.8043,11.8691,5798484.0],["2003-09-12",11.8691,12.0741,11.8496,12.0223,2339405.0],["2003-09-15",12.0762,12.0935,11.8432,11.8734,2922965.0],["2003-09-16",11.9295,12.182,11.8949,12.1669,2782885.0],["2003-09-17",12.1237,12.2575,11.9705,12.0093,3797015.0],["2003-09-18",12.0395,12.2553,11.923,12.2338,3081120.0],["2003-09-19",12.251,12.3978,12.1928,12.2424,3329973.0],["2003-09-22",12.2424,12.2424,11.9273,11.9532,3165362.0],["2003-09-23",12.046,12.1712,11.9662,12.1021,2498529.0],["2003-09-24",12.1064,12.1712,11.746,11.759,4251146.0],["2003-09-25",11.7655,11.8043,11.4439,11.4655,5884340.0],["2003-09-26",11.3619,11.4828,11.308,11.4202,4628136.0],["2003-09-29",11.4569,11.5734,11.3749,11.513,3021732.0],["2003-09-30",11.4806,11.6748,11.336,11.5324,4011331.0],["2003-10-01",11.5238,11.8194,11.4849,11.8194,4317313.0],["2003-10-02",11.8281,11.9554,11.7806,11.9101,2262264.0],["2003-10-03",12.128,12.4194,12.0331,12.0633,4623617.0],["2003-10-06",12.1021,12.2769,12.0525,12.1863,2069250.0],["2003-10-07",12.1927,12.2748,12.0266,12.2294,2694124.0],["2003-10-08",12.2726,12.4625,12.2683,12.3978,2965570.0],["2003-10-09",12.5596,12.797,12.5467,12.6265,4844066.0],["2003-10-10",12.6244,12.7733,12.5877,12.6287,2985582.0],["2003-10-13",12.6675,12.838,12.6675,12.7582,1227155.0],["2003-10-14",12.7064,12.7495,12.6589,12.7452,2235475.0],["2003-10-15",12.8402,12.9157,12.6783,12.8682,4881507.0],["2003-10-16",12.8682,12.8682,12.4086,12.4755,7006918.0],["2003-10-17",12.4755,12.6351,12.2899,12.333,3637568.0],["2003-10-20",12.4301,12.579,12.2165,12.2359,4346362.0],["2003-10-21",12.3007,12.346,12.1043,12.1539,3881256.0],["2003-10-22",12.182,12.3546,11.964,12.1776,6443047.0],["2003-10-23",12.1798,12.5985,12.1798,12.4862,6159336.0],["2003-10-24",12.3589,12.4949,12.346,12.4366,3455529.0],["2003-10-27",12.6136,12.8272,12.592,12.7431,3466825.0],["2003-10-28",12.7689,12.9481,12.7042,12.9481,4184979.0],["2003-10-29",12.8941,13.1034,12.8833,13.0948,3286077.0],["2003-10-30",13.1596,13.1747,12.9308,13.1164,3945164.0],["2003-10-31",13.1099,13.1099,12.9675,13.0344,2395889.0],["2003-11-03",13.0344,13.0926,12.784,12.8445,6231958.0],["2003-11-04",12.8445,13.1164,12.8143,12.9524,3281558.0],["2003-11-05",12.8639,13.0214,12.8445,12.9847,1674185.0],["2003-11-06",13.1423,13.2696,13.0819,13.2545,3292209.0],["2003-11-07",13.261,13.3365,12.9783,12.9934,2932003.0],["2003-11-10",12.8768,12.9157,12.6654,12.6934,3180209.0],["2003-11-11",12.715,12.743,12.6028,12.6524,2214172.0],["2003-11-12",12.7107,13.0862,12.7107,13.0322,2509503.0],["2003-11-13",13.0257,13.1513,12.924,12.9586,2355221.0],["2003-11-14",12.9002,13.1405,12.846,12.8872,2090553.0],["2003-11-17",12.8872,12.8872,12.556,12.6923,2234183.0],["2003-11-18",12.7486,12.8201,12.5343,12.5581,2149619.0],["2003-11-19",12.5495,12.7681,12.4477,12.727,2430425.0],["2003-11-20",12.6858,12.924,12.5971,12.7638,2925225.0],["2003-11-21",12.7724,12.8049,12.6729,12.7356,1350129.0],["2003-11-24",12.8525,13.0972,12.8417,13.0842,2721560.0],["2003-11-25",13.1599,13.4479,13.1491,13.3916,4016495.0],["2003-11-26",13.3548,13.3981,13.1534,13.3764,2400731.0],["2003-11-28",13.3764,13.4955,13.3461,13.4955,747202.0],["2003-12-01",13.4955,13.6817,13.4955,13.6535,3260255.0],["2003-12-02",13.6384,13.6384,13.5366,13.5972,2208685.0],["2003-12-03",13.5907,13.7401,13.5864,13.6362,2275497.0],["2003-12-04",13.6167,13.6319,13.5128,13.5778,4599087.0],["2003-12-05",13.5864,13.8549,13.5864,13.7315,2830977.0],["2003-12-08",13.725,13.9501,13.7055,13.9393,2787404.0],["2003-12-09",13.9415,14.1839,13.9393,14.1038,4456425.0],["2003-12-10",14.0497,14.0497,13.673,13.7574,4194016.0],["2003-12-11",13.7574,14.0908,13.7574,14.0887,3090481.0],["2003-12-12",14.0822,14.1081,13.9479,14.0735,1702266.0],["2003-12-15",14.264,14.461,14.2229,14.2727,4175619.0],["2003-12-16",14.2727,14.4523,14.2727,14.4026,5899187.0],["2003-12-17",14.4025,14.4025,14.0951,14.1839,4122685.0],["2003-12-18",14.1839,14.5043,14.0021,14.4523,5791060.0],["2003-12-19",14.461,14.5476,14.3268,14.4437,4131400.0],["2003-12-22",14.3463,14.5389,14.3181,14.5173,3545580.0],["2003-12-23",14.4177,14.5476,14.3484,14.4805,2382978.0],["2003-12-24",14.461,14.461,14.3701,14.4329,1162924.0],["2003-12-26",14.435,14.6125,14.4264,14.5909,784643.0],["2003-12-29",14.6125,14.7316,14.5909,14.7294,1818139.0],["2003-12-30",14.7294,14.7619,14.5996,14.6385,1748421.0],["2003-12-31",14.6407,14.7294,14.6104,14.6948,1578324.0],["2004-01-02",14.4502,14.6861,14.4458,14.5108,2612465.0],["2004-01-05",14.5454,14.7143,14.5454,14.6818,2585998.0],["2004-01-06",14.5671,14.6299,14.3917,14.3961,3432612.0],["2004-01-07",14.5086,14.6667,14.4026,14.6385,4455134.0],["2004-01-08",14.6493,14.7468,14.5151,14.71,3126630.0],["2004-01-09",14.71,14.71,14.3203,14.3701,3451333.0],["2004-01-12",14.3549,14.3917,14.1861,14.2878,3662421.0],["2004-01-13",14.6125,14.8247,14.4718,14.5692,5234935.0],["2004-01-14",14.829,15.0477,14.829,14.9914,4937668.0],["2004-01-15",14.9373,15.0628,14.8572,15.0563,2770943.0],["2004-01-16",15.0975,15.2209,14.9871,15.1451,2510794.0],["2004-01-20",15.1299,15.1429,14.829,15.0022,4401232.0],["2004-01-21",15.0022,15.3269,14.8831,15.3269,4043930.0],["2004-01-22",15.2512,15.3681,15.1429,15.3139,3287368.0],["2004-01-23",15.3118,15.6408,15.0065,15.6408,8014915.0],["2004-01-26",15.5867,15.7274,15.2403,15.472,4604574.0],["2004-01-27",15.4698,15.4698,14.7143,14.7229,7579182.0],["2004-01-28",14.8507,14.9026,14.3679,14.5151,5911452.0],["2004-01-29",14.5909,14.5909,14.0995,14.2878,5716502.0],["2004-01-30",14.3095,14.435,14.0757,14.4026,8086247.0],["2004-02-02",14.4177,14.5303,14.1969,14.2835,5169414.0],["2004-02-03",14.2337,14.2337,13.9956,14.0843,4325059.0],["2004-02-04",13.9544,14.0389,13.8289,13.8765,5696813.0],["2004-02-05",13.9241,14.2099,13.883,14.1341,6846827.0],["2004-02-06",13.9956,14.448,13.9956,14.3722,4867305.0],["2004-02-09",14.3852,14.4588,14.1796,14.3874,3464889.0],["2004-02-10",14.3528,14.4155,14.1493,14.2424,4248564.0],["2004-02-11",14.303,14.7121,14.2467,14.6688,4195953.0],["2004-02-12",14.5885,14.697,14.4995,14.5451,2862608.0],["2004-02-13",14.6536,14.6884,14.3888,14.4648,3356439.0],["2004-02-17",14.6536,14.8707,14.5842,14.7122,3090158.0],["2004-02-18",14.6645,14.7578,14.4973,14.5581,2542102.0],["2004-02-19",14.6536,14.7795,14.5538,14.5646,2274206.0],["2004-02-20",14.5994,14.5994,14.2867,14.3975,2820649.0],["2004-02-23",14.4843,14.5668,14.239,14.2954,3522664.0],["2004-02-24",14.2781,14.2954,13.9937,14.0501,3727943.0],["2004-02-25",14.0501,14.4061,13.9633,14.328,5138751.0],["2004-02-26",14.2412,14.4322,14.2412,14.3171,6714816.0],["2004-02-27",14.3345,14.5755,14.2933,14.4322,7493326.0],["2004-03-01",14.671,14.76,14.5777,14.658,4596828.0],["2004-03-02",14.6601,14.8447,14.6319,14.6319,3528151.0],["2004-03-03",14.5234,14.6601,14.3106,14.5994,2506598.0],["2004-03-04",14.6536,14.6775,14.5234,14.5798,2665076.0],["2004-03-05",14.5451,14.7253,14.48,14.5407,3508139.0],["2004-03-08",14.48,14.6102,14.3236,14.3236,3156325.0],["2004-03-09",14.2954,14.3953,14.0241,14.087,3871896.0],["2004-03-10",14.328,14.5103,13.7744,13.7744,9417655.0],["2004-03-11",13.8526,13.9806,13.5769,13.5855,6191290.0],["2004-03-12",13.7701,14.0349,13.7549,14.0045,5866265.0],["2004-03-15",14.0067,14.0414,13.718,13.8113,4406719.0],["2004-03-16",13.8938,14.0957,13.8916,14.0393,3652738.0],["2004-03-17",14.0393,14.4257,14.0393,14.3736,3975827.0],["2004-03-18",14.2954,14.4344,14.0393,14.3888,3956138.0],["2004-03-19",14.404,14.5451,14.1977,14.2412,3102100.0],["2004-03-22",14.1109,14.1326,13.8113,13.9112,4121071.0],["2004-03-23",13.9806,14.1283,13.9459,14.0458,5152630.0],["2004-03-24",13.9915,14.2737,13.9242,14.1218,5868524.0],["2004-03-25",14.2043,14.4604,14.1847,14.404,3099841.0],["2004-03-26",14.404,14.5364,14.2064,14.4582,3651124.0],["2004-03-29",14.6102,14.8968,14.6059,14.836,3163748.0],["2004-03-30",14.7274,14.8164,14.5581,14.7839,3731170.0],["2004-03-31",14.7513,14.8447,14.6015,14.6862,3193766.0],["2004-04-01",14.6493,14.8707,14.5842,14.6232,3114688.0],["2004-04-02",14.9445,15.2181,14.8707,15.1594,3996484.0],["2004-04-05",15.0878,15.2658,14.9858,15.2658,3176336.0],["2004-04-06",15.1855,15.6631,15.1529,15.5676,5609021.0],["2004-04-07",15.5676,15.6001,15.2137,15.3049,3870605.0],["2004-04-08",15.3375,15.5415,15.2441,15.2984,3698571.0],["2004-04-12",15.3114,15.5676,15.3114,15.4699,1621897.0],["2004-04-13",15.4699,15.5263,15.0922,15.1594,4733035.0],["2004-04-14",15.0726,15.5741,15.0661,15.3592,3899008.0],["2004-04-15",15.3592,15.6305,15.3592,15.4851,4483537.0],["2004-04-16",15.4873,15.9692,15.4048,15.7782,6663496.0],["2004-04-19",15.7803,15.7977,15.4938,15.6305,3304474.0],["2004-04-20",15.6848,15.8259,15.3418,15.3722,7073408.0],["2004-04-21",15.2723,15.37,15.1052,15.1638,5479592.0],["2004-04-22",15.2506,15.674,15.1985,15.6674,6954630.0],["2004-04-23",15.1963,15.2723,14.8381,15.0661,6654781.0],["2004-04-26",15.1638,15.1725,14.8664,14.8924,4724966.0],["2004-04-27",14.8685,15.0921,14.8555,14.8859,4239526.0],["2004-04-28",14.849,14.8707,14.3584,14.4192,6027970.0],["2004-04-29",14.3931,14.3953,14.0566,14.1456,6986907.0],["2004-04-30",14.176,14.2846,13.9242,14.0132,5339834.0],["2004-05-03",14.0414,14.1673,13.9806,14.1543,4339583.0],["2004-05-04",14.1326,14.3714,13.9806,14.328,6434655.0],["2004-05-05",14.328,14.4062,14.2086,14.2933,4687202.0],["2004-05-06",14.2629,14.2629,13.9763,14.1,4346684.0],["2004-05-07",14.0566,14.2281,13.7332,13.8916,4956066.0],["2004-05-10",13.579,13.6767,12.817,13.2339,12201185.0],["2004-05-11",13.4379,13.642,13.2621,13.5638,6360742.0],["2004-05-12",13.7809,13.8178,13.3793,13.8026,6415289.0],["2004-05-13",13.6742,13.881,13.5413,13.648,3717291.0],["2004-05-14",13.6284,13.9159,13.4782,13.733,3392912.0],["2004-05-17",13.4455,13.476,13.2648,13.341,5023847.0],["2004-05-18",13.6851,13.7047,13.4651,13.6763,5063869.0],["2004-05-19",13.8636,14.1053,13.5914,13.6023,4047481.0],["2004-05-20",13.6023,13.6023,13.3084,13.402,4606833.0],["2004-05-21",13.4891,13.5762,13.3301,13.5261,4930890.0],["2004-05-24",13.7721,14.0421,13.7613,13.955,6490816.0],["2004-05-25",13.9355,14.2316,13.783,14.1837,5411165.0],["2004-05-26",14.2621,14.3078,14.1009,14.1554,2808061.0],["2004-05-27",14.2621,14.5255,14.1597,14.2773,4492897.0],["2004-05-28",14.2577,14.2664,14.1597,14.2185,2059245.0],["2004-06-01",14.2207,14.3121,14.1183,14.2272,3053040.0],["2004-06-02",14.2403,14.3971,14.1924,14.3361,3739562.0],["2004-06-03",14.2185,14.5321,14.1793,14.3492,4368955.0],["2004-06-04",14.5669,14.6845,14.4493,14.4951,4202731.0],["2004-06-07",14.6562,14.9197,14.6366,14.8805,3182469.0],["2004-06-08",14.7302,15.0285,14.6584,14.9588,4932181.0],["2004-06-09",14.9479,15.035,14.7846,14.7868,4139792.0],["2004-06-10",14.8325,14.8892,14.752,14.8587,2055371.0],["2004-06-14",14.6867,14.8086,14.6322,14.7346,2081515.0],["2004-06-15",14.7542,15.0982,14.7542,14.9697,3112429.0],["2004-06-16",14.9719,15.0242,14.8892,14.9871,2656684.0],["2004-06-17",14.9175,14.9501,14.8086,14.8717,2911023.0],["2004-06-18",14.7934,15.0133,14.7389,14.9371,2067636.0],["2004-06-21",14.9588,14.9959,14.8021,14.8173,2190287.0],["2004-06-22",14.7694,14.8587,14.6017,14.789,3523632.0],["2004-06-23",14.7629,14.863,14.6801,14.8391,4713023.0],["2004-06-24",14.8848,14.9567,14.7781,14.8565,4469335.0],["2004-06-25",14.8325,15.0176,14.7738,14.8456,2438494.0],["2004-06-28",15.1766,15.1766,14.6562,14.6692,5388249.0],["2004-06-29",14.6627,14.765,14.593,14.6671,3971631.0],["2004-06-30",14.7476,14.9153,14.4798,14.8739,4727225.0],["2004-07-01",14.924,14.9741,14.6605,14.7955,4445451.0],["2004-07-02",14.7302,14.7302,14.3731,14.445,3524600.0],["2004-07-06",14.3905,14.3905,14.0813,14.1488,5089691.0],["2004-07-07",14.2142,14.3013,14.1314,14.1576,3553649.0],["2004-07-08",14.0008,14.0639,13.8614,13.8614,4209832.0],["2004-07-09",13.905,14.1967,13.905,14.1771,4297624.0],["2004-07-12",14.1815,14.3274,14.1205,14.2577,2404926.0],["2004-07-13",14.3317,14.482,14.3187,14.4406,2841951.0],["2004-07-14",14.3992,14.5669,14.3078,14.3884,3207322.0],["2004-07-15",14.556,14.6257,14.4188,14.5517,3591736.0],["2004-07-16",14.7738,14.8042,14.5016,14.5125,2526932.0],["2004-07-19",14.445,14.4994,14.212,14.4036,4210154.0],["2004-07-20",14.4036,14.5473,14.4014,14.4297,3460370.0],["2004-07-21",14.4842,14.5974,14.2359,14.2621,4734003.0],["2004-07-22",14.3165,14.482,13.9289,14.384,9446381.0],["2004-07-23",14.5342,14.6388,14.3339,14.4341,5039339.0],["2004-07-26",14.4363,14.6148,14.2991,14.4363,3562364.0],["2004-07-27",14.5234,14.7455,14.4276,14.7019,4255342.0],["2004-07-28",14.7019,14.985,14.654,14.9392,4132691.0],["2004-07-29",14.9392,15.2179,14.9349,15.1134,4937991.0],["2004-07-30",15.0895,15.1613,14.9284,14.9567,2312938.0],["2004-08-02",14.7846,14.8717,14.6997,14.8413,4938314.0],["2004-08-03",14.7846,14.9153,14.6867,14.8434,4266961.0],["2004-08-04",14.8173,14.9284,14.5778,14.6976,6611853.0],["2004-08-05",14.6976,14.6997,14.1663,14.2142,4075561.0],["2004-08-06",14.175,14.1967,13.6872,13.783,8146604.0],["2004-08-09",13.8157,14.0204,13.7068,13.8484,3634663.0],["2004-08-10",13.9028,14.1597,13.8745,14.1467,3205385.0],["2004-08-11",14.0117,14.2425,13.8963,14.1771,3502652.0],["2004-08-12",14.0879,14.1205,13.8701,13.9093,2770943.0],["2004-08-13",13.8284,13.9312,13.5639,13.5967,5607407.0],["2004-08-16",13.6907,14.0908,13.6142,14.0602,3095645.0],["2004-08-17",14.3137,14.3574,13.9749,14.0339,3969694.0],["2004-08-18",14.0099,14.0798,13.8722,14.023,3634341.0],["2004-08-19",14.0186,14.0449,13.6164,13.6885,5850126.0],["2004-08-20",13.6907,13.9356,13.6623,13.8765,2980740.0],["2004-08-23",13.859,13.9815,13.8044,13.8875,2271947.0],["2004-08-24",14.0296,14.2088,14.0099,14.0667,3275103.0],["2004-08-25",14.0186,14.1017,13.8437,14.0995,3585926.0],["2004-08-26",14.1869,14.5651,14.1542,14.4034,5999890.0],["2004-08-27",14.3618,14.4952,14.2591,14.4733,2442367.0],["2004-08-30",14.3509,14.5389,14.2941,14.34,2633445.0],["2004-08-31",14.3072,14.34,14.1257,14.211,3810893.0],["2004-09-01",14.1323,14.2394,14.0995,14.2154,2552753.0],["2004-09-02",14.2307,14.7728,14.2219,14.7553,5312076.0],["2004-09-03",14.6897,14.7575,14.6241,14.7116,2379428.0],["2004-09-07",14.8318,15.1269,14.8209,15.0132,3726329.0],["2004-09-08",14.952,14.9958,14.7815,14.7815,2973639.0],["2004-09-09",14.8099,14.9127,14.552,14.5914,4234362.0],["2004-09-10",14.5935,14.7006,14.4886,14.646,2794505.0],["2004-09-13",14.6679,14.8209,14.5651,14.5673,3796046.0],["2004-09-14",14.6526,14.7159,14.5542,14.5935,3379356.0],["2004-09-15",14.4755,14.5323,14.3072,14.34,2732211.0],["2004-09-16",14.3618,14.4449,14.305,14.434,3578179.0],["2004-09-17",14.5258,14.6416,14.434,14.482,2553399.0],["2004-09-20",14.4274,14.6329,14.4187,14.4995,2583416.0],["2004-09-21",14.5301,14.7116,14.493,14.611,2054080.0],["2004-09-22",14.5367,14.5826,14.2919,14.3356,2952982.0],["2004-09-23",14.2569,14.3006,14.047,14.1279,3814121.0],["2004-09-24",14.0886,14.2788,14.0886,14.1695,1816525.0],["2004-09-27",14.0558,14.1126,13.9596,14.0121,3371287.0],["2004-09-28",14.0667,14.2984,13.9203,14.2372,5584490.0],["2004-09-29",14.1869,14.8231,14.1454,14.6635,8208898.0],["2004-09-30",14.67,14.8974,14.5586,14.858,4920239.0],["2004-10-01",14.8624,15.0985,14.8384,15.0154,5481528.0],["2004-10-04",15.1816,15.2843,15.0832,15.1488,5502508.0],["2004-10-05",15.1531,15.1925,15.0657,15.1072,3624980.0],["2004-10-06",15.1094,15.3717,15.0264,15.3433,4707214.0],["2004-10-07",15.3237,15.433,15.2362,15.2471,4245659.0],["2004-10-08",15.1597,15.2471,15.0613,15.0723,3599805.0],["2004-10-11",15.0832,15.2165,15.081,15.1357,2242898.0],["2004-10-12",14.9958,15.1357,14.9127,15.0591,2308097.0],["2004-10-13",15.0548,15.1269,14.775,14.9477,3966144.0],["2004-10-14",14.9192,14.9367,14.5607,14.7225,5043858.0],["2004-10-15",14.7072,14.8537,14.6569,14.8231,3852207.0],["2004-10-18",14.7684,14.7684,14.5476,14.6941,3455851.0],["2004-10-19",14.8384,15.1422,14.7094,14.7553,5017391.0],["2004-10-20",14.799,14.9018,14.6023,14.8865,5726830.0],["2004-10-21",14.6416,14.869,14.152,14.4755,13330865.0],["2004-10-22",14.7291,14.8099,14.4274,14.4558,5318854.0],["2004-10-25",14.3728,14.7509,14.364,14.6875,4308921.0],["2004-10-26",14.7116,14.9127,14.611,14.9127,3144060.0],["2004-10-27",14.8427,15.046,14.7444,14.9958,2805156.0],["2004-10-28",14.9411,14.9717,14.8034,14.9105,2381687.0],["2004-10-29",14.9411,15.0635,14.8471,14.9608,2894885.0],["2004-11-01",15.0242,15.0788,14.9105,14.9608,3277685.0],["2004-11-02",14.9608,15.1816,14.7772,15.0154,6095428.0],["2004-11-03",15.2296,15.2581,15.1291,15.2537,4570361.0],["2004-11-04",15.1378,15.6297,15.1291,15.586,4617807.0],["2004-11-05",15.6188,15.8199,15.6188,15.7149,5916939.0],["2004-11-08",15.6515,15.8789,15.6297,15.8592,3857372.0],["2004-11-09",15.8592,16.1762,15.8286,16.1543,5552537.0],["2004-11-10",16.2048,16.2092,15.9635,16.0183,3245731.0],["2004-11-11",16.1214,16.2706,16.0161,16.2596,3836392.0],["2004-11-12",16.2859,16.3912,16.1872,16.3583,3826709.0],["2004-11-15",16.3956,16.3956,16.1434,16.2092,2041492.0],["2004-11-16",16.0995,16.1828,16.0359,16.1039,2697352.0],["2004-11-17",16.1982,16.3671,16.1982,16.2464,2639577.0],["2004-11-18",16.275,16.4175,16.2179,16.3583,3214745.0],["2004-11-19",16.4373,16.4373,16.0139,16.1258,4304402.0],["2004-11-22",16.0666,16.2486,15.935,16.1499,2741571.0],["2004-11-23",16.2311,16.2969,15.9832,16.1828,3958397.0],["2004-11-24",16.1697,16.4153,16.1631,16.3802,2086034.0],["2004-11-26",16.3232,16.4504,16.321,16.4482,1039951.0],["2004-11-29",16.4504,16.4504,16.0447,16.3386,3350307.0],["2004-11-30",16.2859,16.3627,16.1806,16.3232,3329327.0],["2004-12-01",16.3232,16.9812,16.3232,16.9812,6845858.0],["2004-12-02",16.9768,16.9768,16.7049,16.8672,3206676.0],["2004-12-03",16.8123,16.9944,16.672,16.7729,2551139.0],["2004-12-06",16.7728,16.8277,16.6566,16.7553,3054976.0],["2004-12-07",16.7685,16.8869,16.5469,16.5535,2514344.0],["2004-12-08",16.5601,16.6325,16.4417,16.6105,2754804.0],["2004-12-09",16.6105,16.9308,16.3057,16.9154,3692438.0],["2004-12-10",16.8869,17.0536,16.8233,16.8452,2419128.0],["2004-12-13",16.8474,17.1457,16.8255,17.115,2399439.0],["2004-12-14",17.115,17.3212,17.0865,17.3124,4597796.0],["2004-12-15",17.24,17.534,17.1896,17.4989,4017786.0],["2004-12-16",17.4989,17.7204,17.3826,17.6568,4305048.0],["2004-12-17",17.6349,17.727,17.4747,17.5142,4046190.0],["2004-12-20",17.5691,17.8696,17.5471,17.5471,2954919.0],["2004-12-21",17.5471,17.7665,17.4835,17.7533,3176659.0],["2004-12-22",17.6787,18.0626,17.6787,17.9639,3277039.0],["2004-12-23",17.9661,18.1832,17.9507,17.9858,2894885.0],["2004-12-27",18.0165,18.0165,17.6349,17.7774,2281307.0],["2004-12-28",17.7774,17.9354,17.7007,17.909,2331659.0],["2004-12-29",17.909,17.909,17.727,17.7752,2496915.0],["2004-12-30",17.7752,17.7774,17.5888,17.6568,2715104.0],["2004-12-31",17.659,17.7226,17.5603,17.6129,1736156.0],["2005-01-03",17.6568,17.8059,17.2883,17.2993,4329578.0],["2005-01-04",17.2949,17.3629,16.8299,16.9527,4761761.0],["2005-01-05",16.9878,17.0054,16.5711,16.5711,4860204.0],["2005-01-06",16.6895,16.843,16.5689,16.593,5745228.0],["2005-01-07",16.6369,16.7136,16.4767,16.5053,4434154.0],["2005-01-10",16.3846,16.6478,16.3846,16.5031,4095895.0],["2005-01-11",16.4724,16.536,16.1653,16.457,5631937.0],["2005-01-12",16.457,16.6193,16.3408,16.582,4084921.0],["2005-01-13",16.5711,16.7509,16.5096,16.6149,3382583.0],["2005-01-14",16.6413,16.911,16.6413,16.8781,2536615.0],["2005-01-18",16.8343,16.865,16.5294,16.7926,2862931.0],["2005-01-19",16.7685,16.8891,16.7049,16.718,2654424.0],["2005-01-20",16.5491,16.6149,16.3649,16.4351,3512335.0],["2005-01-21",16.4504,16.5053,16.1697,16.1938,3481995.0],["2005-01-24",16.2859,16.3737,16.0117,16.0271,3339333.0],["2005-01-25",16.1324,16.378,16.0973,16.1587,2859703.0],["2005-01-26",16.253,16.3101,16.1346,16.2026,3947101.0],["2005-01-27",16.1083,16.3364,15.7376,16.196,4174005.0],["2005-01-28",16.1806,16.3627,16.1434,16.1916,4387998.0],["2005-01-31",16.3912,16.3912,16.2355,16.3144,6407865.0],["2005-02-01",16.8123,17.1106,16.6939,17.047,7492358.0],["2005-02-02",16.9966,17.0975,16.843,16.9001,17842805.0],["2005-02-03",16.8891,17.523,16.8803,17.3453,8390292.0],["2005-02-04",17.2269,17.7401,17.2269,17.7182,4874083.0],["2005-02-07",17.5691,17.8761,17.5471,17.7336,5549632.0],["2005-02-08",17.7665,17.9354,17.6107,17.8191,3075633.0],["2005-02-09",17.7774,17.8345,17.6721,17.6787,3286077.0],["2005-02-10",17.7116,17.716,17.4769,17.6568,2717041.0],["2005-02-11",17.648,17.9142,17.5754,17.8834,2921351.0],["2005-02-14",17.8614,17.9362,17.7426,17.802,2104754.0],["2005-02-15",17.7272,17.8988,17.6788,17.7734,2267106.0],["2005-02-16",17.7734,17.9582,17.5534,17.9582,2601491.0],["2005-02-17",17.8878,17.9428,17.6436,17.8218,3628854.0],["2005-02-18",17.7668,17.868,17.6546,17.7778,2958792.0],["2005-02-22",17.6458,17.9252,17.3554,17.3884,3414215.0],["2005-02-23",17.4038,17.516,17.3246,17.4962,2559208.0],["2005-02-24",17.4368,17.8218,17.3378,17.8218,3784427.0],["2005-02-25",17.8218,18.2773,17.7338,18.2619,5465713.0],["2005-02-28",18.2068,18.7569,18.1958,18.5369,6498240.0],["2005-03-01",18.4775,18.8867,18.4269,18.6623,6042818.0],["2005-03-02",18.4819,18.8471,18.4555,18.7591,3895781.0],["2005-03-03",18.7349,18.8889,18.6975,18.7107,4540989.0],["2005-03-04",18.7569,19.2388,18.7129,19.2146,4731744.0],["2005-03-07",19.1419,19.3444,18.8779,18.9439,5484110.0],["2005-03-08",18.9109,19.1023,18.8361,18.9549,2725433.0],["2005-03-09",18.9219,18.9219,18.6029,18.6139,4509035.0],["2005-03-10",18.6183,18.7129,18.2597,18.5853,5051282.0],["2005-03-11",18.5941,18.7591,18.4929,18.5369,3468116.0],["2005-03-14",18.5545,18.6909,18.4423,18.6073,2123152.0],["2005-03-15",18.6403,18.7525,18.3851,18.4335,2559208.0],["2005-03-16",18.2949,18.4093,18.1166,18.2663,3835101.0],["2005-03-17",18.3895,18.6117,18.3763,18.4687,3675655.0],["2005-03-18",18.4709,18.6315,18.3785,18.5259,4846971.0],["2005-03-21",18.5259,18.6227,18.3499,18.4951,2498851.0],["2005-03-22",18.4951,18.8449,18.3763,18.3763,4036507.0],["2005-03-23",18.3763,18.3785,17.769,17.7844,6435301.0],["2005-03-24",17.9538,18.2201,17.9252,18.0572,3894812.0],["2005-03-28",18.0594,18.0638,17.747,17.7712,4070074.0],["2005-03-29",17.7558,17.879,17.3377,17.3774,5237195.0],["2005-03-30",17.3774,17.593,17.3312,17.4808,4510004.0],["2005-03-31",17.527,17.7206,17.4346,17.5248,3391944.0],["2005-04-01",17.6458,17.8526,17.5072,17.5402,5325310.0],["2005-04-04",17.4632,17.6678,17.3862,17.5578,5136169.0],["2005-04-05",17.5556,17.7558,17.5556,17.67,2548557.0],["2005-04-06",17.7954,17.923,17.6986,17.7074,2301641.0],["2005-04-07",17.7448,17.8394,17.6128,17.6436,3438099.0],["2005-04-08",17.7074,17.7822,17.5578,17.703,4425116.0],["2005-04-11",17.7998,17.8438,17.5776,17.5996,5066129.0],["2005-04-12",17.5138,18.1606,17.4808,18.121,5376629.0],["2005-04-13",18.0132,18.088,17.593,17.593,3934190.0],["2005-04-14",17.6128,17.6128,16.5963,16.7833,10518931.0],["2005-04-15",16.8097,16.9813,16.7129,16.7767,7057270.0],["2005-04-18",16.8273,17.0231,16.6777,16.9791,4950579.0],["2005-04-19",17.0517,17.2762,17.0341,17.2013,5761043.0],["2005-04-20",17.5468,17.6942,17.3356,17.34,8077855.0],["2005-04-21",17.6018,17.725,17.0539,17.703,7426836.0],["2005-04-22",17.5358,17.7074,17.3554,17.5534,3980991.0],["2005-04-25",17.703,17.8922,17.538,17.67,3767966.0],["2005-04-26",17.5798,17.7118,17.1947,17.1947,5078394.0],["2005-04-27",17.0847,17.1331,16.7327,17.0407,4948319.0],["2005-04-28",16.8647,16.9637,16.6073,16.7723,7070503.0],["2005-04-29",16.9417,17.0473,16.6029,16.9131,4857300.0],["2005-05-02",16.9109,17.2057,16.8537,17.0385,2943622.0],["2005-05-03",17.0385,17.1309,16.9021,16.9901,3171495.0],["2005-05-04",17.0517,17.3598,16.9769,17.3444,2520477.0],["2005-05-05",17.3444,17.4478,17.0429,17.1353,3733107.0],["2005-05-06",17.1727,17.3818,17.1727,17.3356,2850989.0],["2005-05-09",17.3598,17.5006,17.2828,17.5006,2279371.0],["2005-05-10",17.4698,17.4698,17.1331,17.1991,3709222.0],["2005-05-11",17.1991,17.2982,16.9417,17.2586,2567600.0],["2005-05-12",17.2939,17.3027,16.6869,16.7465,3149547.0],["2005-05-13",16.7089,16.8811,16.5655,16.7663,5155858.0],["2005-05-16",16.8524,17.0665,16.7796,17.0577,1881078.0],["2005-05-17",17.0731,17.3557,16.9981,17.3358,5494439.0],["2005-05-18",17.3424,17.6536,17.2387,17.5256,5681320.0],["2005-05-19",17.5367,17.5698,17.391,17.5345,3658548.0],["2005-05-20",17.5367,17.5367,17.3733,17.4506,2325526.0],["2005-05-23",17.4528,17.6073,17.4219,17.5013,4284713.0],["2005-05-24",17.5014,17.5014,17.3049,17.38,2576638.0],["2005-05-25",17.2939,17.2961,17.104,17.1636,2598909.0],["2005-05-26",17.3005,17.455,17.2696,17.3601,2562436.0],["2005-05-27",17.3932,17.455,17.2762,17.3049,2991714.0],["2005-05-31",17.3159,17.3711,17.0687,17.0864,4722383.0],["2005-06-01",17.1283,17.4947,17.0842,17.3976,3957752.0],["2005-06-02",17.3336,17.3336,17.0731,17.1283,3804438.0],["2005-06-03",16.9738,16.9959,16.656,16.6582,5911775.0],["2005-06-06",16.6516,16.7443,16.592,16.6957,4301497.0],["2005-06-07",16.7376,17.0113,16.72,16.7994,4714637.0],["2005-06-08",16.8899,16.9429,16.6427,16.656,3148578.0],["2005-06-09",16.678,16.7487,16.3823,16.4088,5759107.0],["2005-06-10",16.4661,16.5611,16.3337,16.4375,4861173.0],["2005-06-13",16.4551,16.7266,16.4463,16.5589,3536220.0],["2005-06-14",16.614,16.7089,16.4176,16.5169,3909337.0],["2005-06-15",16.5191,16.5191,16.1792,16.2542,5012550.0],["2005-06-16",16.3734,16.475,16.2962,16.4264,4804043.0],["2005-06-17",16.475,16.5589,16.3999,16.4772,6939138.0],["2005-06-20",16.422,16.4242,16.2896,16.3558,6323624.0],["2005-06-21",16.3712,16.6184,16.3381,16.5589,5972455.0],["2005-06-22",16.5478,16.5831,16.4419,16.5125,3102100.0],["2005-06-23",16.4441,16.486,16.0953,16.1019,3766997.0],["2005-06-24",16.1218,16.1637,15.7907,15.804,4395099.0],["2005-06-27",15.6495,15.7819,15.506,15.6274,3410664.0],["2005-06-28",15.7797,16.1373,15.7642,16.1108,3188601.0],["2005-06-29",16.1306,16.2079,15.985,16.0688,2026000.0],["2005-06-30",15.8481,16.0468,15.7201,15.7488,4800170.0],["2005-07-01",15.7488,15.9717,15.7068,15.8923,2827427.0],["2005-07-05",15.9232,16.0755,15.804,16.0203,1842992.0],["2005-07-06",16.0225,16.0755,15.8283,15.8746,3061109.0],["2005-07-07",15.6539,16.0137,15.5832,15.9938,4269866.0],["2005-07-08",15.9938,16.3337,15.9165,16.2962,2634736.0],["2005-07-11",16.2984,16.5831,16.2984,16.5831,3910305.0],["2005-07-12",16.5434,16.5522,16.3492,16.4043,2492073.0],["2005-07-13",16.3933,16.4993,16.3933,16.4441,2743185.0],["2005-07-14",16.475,16.5765,16.4154,16.4794,2930712.0],["2005-07-15",16.4794,16.539,16.433,16.5059,2356189.0],["2005-07-18",16.5059,16.7089,16.4882,16.6206,2999138.0],["2005-07-19",16.7487,16.9495,16.6913,16.8855,3722456.0],["2005-07-20",16.8414,17.1835,16.7089,17.1173,3610779.0],["2005-07-21",17.2166,17.3976,16.9804,17.0135,4667836.0],["2005-07-22",17.0135,17.1062,16.7928,16.9297,3804761.0],["2005-07-25",16.9186,17.0842,16.7796,16.8193,2590194.0],["2005-07-26",16.9848,17.082,16.8303,17.0533,3976149.0],["2005-07-27",17.1085,17.1394,16.9606,17.0842,2739312.0],["2005-07-28",17.1018,17.3601,17.0665,17.338,3059495.0],["2005-07-29",17.3204,17.3667,17.199,17.2541,2656361.0],["2005-08-01",17.4373,17.5918,17.4241,17.4528,6380753.0],["2005-08-02",17.4815,17.4815,17.38,17.4263,4778867.0],["2005-08-03",17.3932,17.6205,17.2872,17.4638,5033852.0],["2005-08-04",17.4263,17.4749,17.2961,17.3777,3521695.0],["2005-08-05",17.349,17.4373,17.2806,17.3137,2133481.0],["2005-08-08",17.3491,17.4462,17.3491,17.38,2219336.0],["2005-08-09",17.3799,17.5477,17.3799,17.5036,4885703.0],["2005-08-10",17.5919,17.7971,17.572,17.6404,3872864.0],["2005-08-11",17.6426,17.7795,17.636,17.7795,3068533.0],["2005-08-12",17.7307,17.7861,17.5113,17.682,2621825.0],["2005-08-15",17.662,17.7817,17.5734,17.7174,1846542.0],["2005-08-16",17.6199,17.6221,17.3983,17.4249,3860277.0],["2005-08-17",17.4072,17.5335,17.2964,17.4759,2102818.0],["2005-08-18",17.3939,17.4603,17.3163,17.3784,1775856.0],["2005-08-19",17.5069,17.6066,17.436,17.5202,2470125.0],["2005-08-22",17.6177,17.7396,17.3961,17.5025,2585352.0],["2005-08-23",17.4293,17.5091,17.2498,17.252,2966216.0],["2005-08-24",17.2543,17.3761,17.1169,17.1302,2472384.0],["2005-08-25",17.0969,17.2897,17.0748,17.139,2502724.0],["2005-08-26",17.2077,17.2122,17.0282,17.1368,2654102.0],["2005-08-29",17.1213,17.2476,17.0504,17.2055,2229665.0],["2005-08-30",17.1745,17.2321,17.0415,17.1811,3687597.0],["2005-08-31",17.19,17.662,17.1412,17.6443,3654998.0],["2005-09-01",17.6465,17.8969,17.6443,17.7972,4182074.0],["2005-09-02",17.9501,18.0831,17.7639,17.8216,1978876.0],["2005-09-06",17.9501,18.1451,17.8925,18.0919,2470932.0],["2005-09-07",18.0831,18.2338,18.0476,18.1451,2322460.0],["2005-09-08",18.1496,18.1496,17.9634,18.0033,2406540.0],["2005-09-09",18.0919,18.2692,18.0254,18.1939,1999533.0],["2005-09-12",18.3135,18.4554,18.154,18.3933,2813709.0],["2005-09-13",18.3977,18.3977,18.1673,18.2027,1795706.0],["2005-09-14",18.2072,18.2072,17.7462,17.8127,3541384.0],["2005-09-15",17.8127,17.8349,17.4138,17.5379,4201601.0],["2005-09-16",17.5423,17.6443,17.2454,17.5423,4146731.0],["2005-09-19",17.5955,17.6,17.1878,17.272,2229019.0],["2005-09-20",17.3074,17.3961,16.9617,17.1346,2481099.0],["2005-09-21",17.0371,17.108,16.8022,16.913,3386134.0],["2005-09-22",17.1966,17.6088,16.9617,17.4936,6950434.0],["2005-09-23",17.5069,17.6709,17.2897,17.4626,2656845.0],["2005-09-26",17.241,17.3739,16.7135,16.9573,6336211.0],["2005-09-27",17.0415,17.1435,16.8642,17.1036,2590517.0],["2005-09-28",17.1036,17.1479,16.6205,16.6869,3425834.0],["2005-09-29",16.6205,16.7357,16.4476,16.6559,3434710.0],["2005-09-30",16.6825,16.9972,16.6249,16.944,2590517.0],["2005-10-03",17.2764,17.2764,16.8243,16.8421,2930550.0],["2005-10-04",16.9085,17.0105,16.6382,16.6382,2953305.0],["2005-10-05",16.6382,16.6958,16.421,16.5274,3512174.0],["2005-10-06",16.5274,16.5318,16.1861,16.3324,3029317.0],["2005-10-07",16.4786,16.8687,16.4387,16.6249,2312131.0],["2005-10-10",16.6426,16.7357,16.1994,16.2836,2637640.0],["2005-10-11",16.3767,16.4476,16.1241,16.1817,2015671.0],["2005-10-12",16.1817,16.2526,15.9601,16.1418,2292927.0],["2005-10-13",16.0443,16.2526,15.9911,16.2127,2328592.0],["2005-10-14",16.3279,16.4387,16.1285,16.3058,2906020.0],["2005-10-17",16.3058,16.4653,16.2748,16.3545,2673306.0],["2005-10-18",16.3811,16.4255,16.1108,16.1108,2113792.0],["2005-10-19",15.9335,16.3989,15.7651,16.3989,2981063.0],["2005-10-20",16.8376,17.1124,16.3102,16.4476,6815196.0],["2005-10-21",16.4476,16.7002,16.0886,16.2792,3552035.0],["2005-10-24",16.3811,16.78,16.3412,16.749,3454237.0],["2005-10-25",16.7977,17.0637,16.5673,16.7579,2428488.0],["2005-10-26",16.7579,16.9972,16.7135,16.7845,2160432.0],["2005-10-27",16.7667,16.7756,16.4255,16.5717,2632638.0],["2005-10-28",16.6604,16.6737,16.4299,16.6249,3849464.0],["2005-10-31",16.6249,16.8376,16.6249,16.749,3827193.0],["2005-11-01",16.6737,16.6914,16.3678,16.5097,4307630.0],["2005-11-02",16.554,16.6825,16.4786,16.6825,3827677.0],["2005-11-03",16.8421,17.0592,16.811,16.882,4733358.0],["2005-11-04",16.9972,17.0105,16.6869,16.7534,2347958.0],["2005-11-07",16.8465,16.9218,16.7667,16.8554,3168913.0],["2005-11-08",16.8554,17.0903,16.7401,17.0105,3104360.0],["2005-11-09",16.9838,17.2864,16.9793,17.0416,1886888.0],["2005-11-10",17.0906,17.4155,17.055,17.3532,3135022.0],["2005-11-11",17.4467,17.6202,17.3665,17.5535,2015187.0],["2005-11-14",17.5268,17.5312,17.3398,17.3665,1660306.0],["2005-11-15",17.3131,17.5268,17.3131,17.3844,2113146.0],["2005-11-16",17.4467,17.5713,17.3665,17.4734,1556376.0],["2005-11-17",17.5668,17.687,17.4556,17.6825,1952732.0],["2005-11-18",17.8027,17.8561,17.6247,17.6959,2092812.0],["2005-11-21",17.7938,17.7938,17.5535,17.6781,2135740.0],["2005-11-22",17.5579,17.8606,17.509,17.8561,2115406.0],["2005-11-23",17.7983,17.9807,17.7003,17.8917,2925709.0],["2005-11-25",17.954,17.9807,17.7849,17.8027,1011547.0],["2005-11-28",17.8606,17.9051,17.5134,17.5624,1756652.0],["2005-11-29",17.7582,17.8472,17.6202,17.6247,2059567.0],["2005-11-30",17.6914,17.776,17.598,17.638,1968709.0],["2005-12-01",17.7983,18.2344,17.736,18.2344,3284947.0],["2005-12-02",18.2478,18.2522,18.0386,18.1143,2312938.0],["2005-12-05",18.0698,18.2033,17.9451,18.1143,2978804.0],["2005-12-06",18.141,18.1721,17.9629,18.003,2108144.0],["2005-12-07",17.9941,17.9941,17.4734,17.549,2570505.0],["2005-12-08",17.5535,17.7315,17.4333,17.5401,1845251.0],["2005-12-09",17.6959,17.8561,17.6247,17.7849,2840499.0],["2005-12-12",17.8472,18.0074,17.7983,17.8205,1453575.0],["2005-12-13",17.8116,18.0386,17.7938,17.865,2237573.0],["2005-12-14",17.954,18.181,17.9451,18.052,2099913.0],["2005-12-15",18.1365,18.2478,18.0074,18.0876,2705260.0],["2005-12-16",18.2522,18.4614,18.1054,18.181,3342883.0],["2005-12-19",18.2433,18.2522,17.8205,17.865,2087809.0],["2005-12-20",17.9763,18.1677,17.9006,17.9896,3106135.0],["2005-12-21",18.181,18.4258,18.1054,18.2834,2408638.0],["2005-12-22",18.359,18.4436,18.3056,18.3501,1656110.0],["2005-12-23",18.2923,18.3368,18.1632,18.2834,882280.0],["2005-12-27",18.2967,18.4214,18.0386,18.0386,1205852.0],["2005-12-28",18.043,18.3546,17.9852,18.3101,2103302.0],["2005-12-29",18.2923,18.3546,18.1098,18.1098,1124354.0],["2005-12-30",18.1098,18.1098,17.9585,17.9674,900677.0],["2006-01-03",17.9718,18.0341,17.7137,18.0163,3364186.0],["2006-01-04",17.9718,18.3635,17.8205,18.3501,3081443.0],["2006-01-05",18.2522,18.359,18.1143,18.2567,2212558.0],["2006-01-06",18.4347,18.5326,18.2478,18.2478,2728499.0],["2006-01-09",18.2478,18.7017,18.2033,18.6973,2776591.0],["2006-01-10",18.586,18.586,18.3323,18.408,2263555.0],["2006-01-11",18.4481,18.6572,18.2923,18.6394,1878496.0],["2006-01-12",18.546,18.546,18.2611,18.2878,2687346.0],["2006-01-13",18.6706,19.129,17.8917,17.9674,3403563.0],["2006-01-17",17.5802,17.7137,17.4155,17.549,4869726.0],["2006-01-18",17.5446,17.5579,17.3176,17.4066,4022628.0],["2006-01-19",17.5802,17.7671,17.5001,17.6113,4635560.0],["2006-01-20",17.8027,17.8027,17.1529,17.2197,3701960.0],["2006-01-23",17.3131,17.4022,17.0995,17.2953,2910539.0],["2006-01-24",17.371,17.7538,17.3532,17.7181,2991069.0],["2006-01-25",17.7449,17.7983,17.4912,17.7493,4171100.0],["2006-01-26",18.0208,18.0252,16.4319,16.9793,11286629.0],["2006-01-27",17.144,17.4912,17.1262,17.3576,7881775.0],["2006-01-30",17.3576,17.7092,17.2998,17.6647,5321275.0],["2006-01-31",17.5579,17.6336,17.4155,17.4778,5518969.0],["2006-02-01",17.5401,17.6247,17.4689,17.5668,3839781.0],["2006-02-02",17.5134,17.7582,17.4956,17.6692,4755951.0],["2006-02-03",17.5579,17.7582,17.4867,17.6158,2904406.0],["2006-02-06",17.2241,17.5846,17.2241,17.5223,2298414.0],["2006-02-07",17.411,17.5312,17.2464,17.2909,1728571.0],["2006-02-08",17.2864,17.4244,17.1529,17.3665,1508122.0],["2006-02-09",17.3532,17.4956,17.1663,17.193,1671442.0],["2006-02-10",17.2064,17.5594,17.1483,17.4611,2949755.0],["2006-02-13",17.3404,17.5326,17.2377,17.3449,1374497.0],["2006-02-14",17.4432,17.8946,17.2108,17.8633,2763519.0],["2006-02-15",17.8633,18.0734,17.7069,18.06,2535647.0],["2006-02-16",18.1672,18.2477,18.0153,18.1896,1696779.0],["2006-02-17",18.1896,18.3415,18.1181,18.2388,2294863.0],["2006-02-21",18.3147,18.3237,18.1717,18.2745,2063925.0],["2006-02-22",18.3237,18.632,18.3013,18.6142,2871323.0],["2006-02-23",18.7036,19.0387,18.5918,18.86,6751288.0],["2006-02-24",18.8153,18.851,18.6946,18.8198,1970161.0],["2006-02-27",18.8019,18.86,18.6857,18.708,1873332.0],["2006-02-28",18.574,18.6321,18.2164,18.3371,2761744.0],["2006-03-01",18.4041,18.8153,18.346,18.7527,1906092.0],["2006-03-02",18.6142,18.6767,18.4086,18.5114,2037619.0],["2006-03-03",18.4577,18.7304,18.3773,18.5248,1215697.0],["2006-03-06",18.5248,18.7036,18.2254,18.279,2127187.0],["2006-03-07",18.3013,18.632,18.2388,18.4309,1743741.0],["2006-03-08",18.4533,18.5024,18.1494,18.4578,1624802.0],["2006-03-09",18.4265,18.4354,18.1449,18.1851,2308420.0],["2006-03-10",18.1896,18.6052,18.1673,18.6052,1510220.0],["2006-03-13",18.6008,18.6633,18.4175,18.4622,1444376.0],["2006-03-14",18.4354,18.851,18.4041,18.8063,2469157.0],["2006-03-15",18.8287,18.9806,18.7125,18.9762,2128962.0],["2006-03-16",18.9941,19.2399,18.927,19.0522,2741087.0],["2006-03-17",19.2622,19.3784,19.1952,19.2264,3093386.0],["2006-03-20",19.2935,19.432,19.2041,19.2488,2056017.0],["2006-03-21",19.213,19.2935,18.8466,18.8778,1749390.0],["2006-03-22",18.8332,19.2175,18.8332,19.1996,1553471.0],["2006-03-23",19.1281,19.1281,18.8287,18.9494,2121377.0],["2006-03-24",19.0253,19.4633,19.0209,19.4186,2191740.0],["2006-03-27",19.3739,19.6734,19.3561,19.4723,3986639.0],["2006-03-28",19.5125,19.8879,19.4767,19.508,3909660.0],["2006-03-29",19.1058,19.2845,18.9136,19.1952,4008426.0],["2006-03-30",19.1728,19.3516,18.6455,18.8421,4436090.0],["2006-03-31",18.9315,18.9717,18.6321,18.6767,2854216.0],["2006-04-03",18.6052,19.1818,18.6052,18.7751,2879231.0],["2006-04-04",18.7751,19.2935,18.6008,19.1326,2799346.0],["2006-04-05",19.2309,19.508,19.0656,19.4052,2286633.0],["2006-04-06",19.4678,19.5527,19.0387,19.2175,2541779.0],["2006-04-07",19.3292,19.441,18.8957,19.1237,2144616.0],["2006-04-10",19.1683,19.3426,19.0119,19.1639,1877689.0],["2006-04-11",19.1639,19.3292,18.7483,18.8153,2279371.0],["2006-04-12",18.7974,19.2399,18.7706,19.1862,2315198.0],["2006-04-13",19.2086,19.3516,18.8868,18.9136,1720179.0],["2006-04-17",18.9717,19.1594,18.8734,19.0075,2030841.0],["2006-04-18",19.1594,19.9683,19.0298,19.9147,3532185.0],["2006-04-19",19.8879,20.0711,19.7538,20.0354,3053685.0],["2006-04-20",20.0845,20.5359,19.9996,20.2678,4428505.0],["2006-04-21",20.9784,20.9962,19.4499,19.6689,8716608.0],["2006-04-24",19.6689,19.7225,19.365,19.3918,3930962.0],["2006-04-25",19.4946,19.5169,18.9941,19.0968,4752239.0],["2006-04-26",19.2577,19.9594,19.2488,19.9326,4396552.0],["2006-04-27",19.8879,19.9326,19.6465,19.6823,4834867.0],["2006-04-28",19.5616,19.7717,19.5035,19.5527,3535413.0],["2006-05-01",19.6734,20.0398,19.6644,19.8879,3498295.0],["2006-05-02",19.9773,20.3482,19.8432,20.3348,3405338.0],["2006-05-03",20.5136,20.7013,20.4689,20.7013,5427465.0],["2006-05-04",20.8488,21.0722,20.822,20.9873,4307146.0],["2006-05-05",21.0052,21.1571,20.9828,21.0141,2665560.0],["2006-05-08",21.0186,21.3851,21.0141,21.2063,3364186.0],["2006-05-09",21.2197,21.2733,20.9247,21.0141,2338921.0],["2006-05-10",21.0007,21.2957,20.9158,21.2778,2462217.0],["2006-05-11",21.3761,21.899,21.0678,21.2867,5391638.0],["2006-05-12",21.3899,21.3944,20.9684,20.9998,5302555.0],["2006-05-15",20.8518,21.0401,20.7128,20.9863,6736764.0],["2006-05-16",21.0401,21.2374,20.7935,20.9011,1903349.0],["2006-05-17",20.8069,20.8204,20.363,20.4975,3552681.0],["2006-05-18",20.5468,20.6276,20.1343,20.1612,3579793.0],["2006-05-19",20.3361,20.3406,19.9325,20.1478,4665900.0],["2006-05-22",20.1477,20.1791,19.511,19.8697,3900461.0],["2006-05-23",20.7172,20.7262,19.919,19.9459,4351042.0],["2006-05-24",20.1253,20.2285,19.641,20.0536,3889164.0],["2006-05-25",20.206,20.3137,20.0581,20.3047,2468995.0],["2006-05-26",20.363,20.5065,20.2688,20.4168,3789430.0],["2006-05-30",20.354,20.4213,19.78,19.7935,4190950.0],["2006-05-31",19.5513,19.5827,19.2016,19.5558,8566845.0],["2006-06-01",19.5603,19.9011,19.4347,19.8832,4059584.0],["2006-06-02",20.067,20.1567,19.8114,19.8518,3280912.0],["2006-06-05",19.7307,19.8383,19.1791,19.1836,4128333.0],["2006-06-06",19.2688,19.5917,18.8249,18.9684,5279154.0],["2006-06-07",18.9236,18.9863,18.3585,18.3675,6991103.0],["2006-06-08",18.3675,18.4168,17.3765,18.1029,9838541.0],["2006-06-09",18.1657,18.4706,18.1433,18.2285,3373707.0],["2006-06-12",18.2285,18.354,17.6455,17.6993,2566471.0],["2006-06-13",17.6455,17.9863,17.4168,17.7352,4631364.0],["2006-06-14",17.6993,18.0536,17.6231,17.9684,3974697.0],["2006-06-15",18.1298,18.7217,18.1164,18.6276,4871178.0],["2006-06-16",18.5917,18.7352,18.4841,18.4975,4111227.0],["2006-06-19",18.7218,18.8114,18.4079,18.4975,4485312.0],["2006-06-20",18.4751,18.6814,18.3002,18.4392,2766908.0],["2006-06-21",18.3854,18.5962,18.3316,18.4706,3426802.0],["2006-06-22",18.4527,18.511,18.1612,18.2195,2715750.0],["2006-06-23",18.1612,18.6186,17.937,18.4123,2519347.0],["2006-06-26",18.4079,18.7218,18.3854,18.7128,1726150.0],["2006-06-27",18.7128,18.8339,18.4123,18.4123,2417192.0],["2006-06-28",18.502,18.7038,18.3675,18.6724,2604073.0],["2006-06-29",18.7307,19.3047,18.7038,19.2644,2644903.0],["2006-06-30",19.2643,19.3271,19.0581,19.1836,2550978.0],["2006-07-03",19.4303,19.4303,19.2419,19.3944,1029945.0],["2006-07-05",19.3944,19.3944,18.8518,18.9774,3064498.0],["2006-07-06",18.9774,19.076,18.6366,18.7218,3248313.0],["2006-07-07",18.7262,18.7262,18.1567,18.2061,4061682.0],["2006-07-10",18.2778,18.4079,18.1433,18.2016,3985025.0],["2006-07-11",18.1164,18.1792,17.8608,18.0043,4851328.0],["2006-07-12",18.0043,18.0177,17.7666,17.8697,4500321.0],["2006-07-13",17.7038,17.7173,17.2599,17.2644,5629678.0],["2006-07-14",17.3272,17.3272,16.4124,16.7038,7631147.0],["2006-07-17",16.7038,16.9146,16.4796,16.5603,4866660.0],["2006-07-18",16.5962,16.7935,16.3182,16.5334,4311826.0],["2006-07-19",16.6455,17.2554,16.5245,17.0043,6696579.0],["2006-07-20",16.9729,17.1298,16.3541,16.3944,4758049.0],["2006-07-21",16.502,16.5469,16.1209,16.1702,5406485.0],["2006-07-24",16.3585,16.5648,16.3003,16.4482,5997953.0],["2006-07-25",16.4482,16.6097,16.3003,16.4751,5585620.0],["2006-07-26",16.4124,16.5334,16.2689,16.3541,4874406.0],["2006-07-27",16.4438,16.6366,16.224,16.2778,4582303.0],["2006-07-28",16.502,16.502,15.6725,16.0805,10541686.0],["2006-07-31",16.0805,16.1029,15.9415,16.0536,4487087.0],["2006-08-01",16.0312,16.0985,15.7487,15.8249,4628297.0],["2006-08-02",15.9191,16.3227,15.8922,16.2958,4352817.0],["2006-08-03",16.5065,17.2195,16.4841,17.0267,7737660.0],["2006-08-04",17.4886,17.5917,16.9684,17.0267,8103515.0],["2006-08-07",16.9415,17.0895,16.7756,16.9819,5143108.0],["2006-08-08",16.9953,17.0402,16.7935,16.8653,3678398.0],["2006-08-09",16.937,16.9684,16.4796,16.4841,6921708.0],["2006-08-10",16.4886,16.807,16.3765,16.65,3711804.0],["2006-08-11",16.5284,16.7762,16.5284,16.6681,3472474.0],["2006-08-14",16.6681,16.7176,16.2535,16.2986,4920723.0],["2006-08-15",16.3661,16.7176,16.3256,16.7176,5282220.0],["2006-08-16",16.8303,17.4792,16.8303,17.4431,4534857.0],["2006-08-17",17.3485,17.5963,17.2944,17.344,4373151.0],["2006-08-18",17.5738,17.7946,17.3575,17.5467,3720358.0],["2006-08-21",17.4837,17.4837,17.0691,17.1457,2684603.0],["2006-08-22",17.0781,17.38,17.0781,17.2899,2346829.0],["2006-08-23",17.2719,17.3755,16.7176,16.7897,4161417.0],["2006-08-24",16.7852,16.988,16.623,16.7672,3443586.0],["2006-08-25",16.6726,16.9024,16.65,16.7942,2120247.0],["2006-08-28",16.7672,17.0195,16.7447,16.8663,2872452.0],["2006-08-29",16.8889,17.0511,16.8483,16.988,2567762.0],["2006-08-30",16.9925,17.0421,16.7221,16.8438,3705672.0],["2006-08-31",16.9384,17.1998,16.8843,17.1322,3130019.0],["2006-09-01",17.1367,17.5512,17.1367,17.3935,3243956.0],["2006-09-05",17.3935,17.6459,17.2358,17.5828,3667263.0],["2006-09-06",17.4206,17.5693,17.3485,17.4206,2979772.0],["2006-09-07",17.3079,17.3124,17.0511,17.2313,5234290.0],["2006-09-08",17.2133,17.3845,17.1953,17.2809,3084348.0],["2006-09-11",17.2764,17.2809,16.7582,16.7852,5450704.0],["2006-09-12",16.7717,16.8843,16.4923,16.8798,7651320.0],["2006-09-13",16.979,17.407,16.9384,17.3485,5662277.0],["2006-09-14",17.6819,17.709,17.38,17.398,5434566.0],["2006-09-15",17.4837,17.5693,17.3665,17.3665,4935086.0],["2006-09-18",17.371,17.5963,17.2809,17.4927,3777326.0],["2006-09-19",17.5783,17.5783,17.2989,17.4656,2749479.0],["2006-09-20",17.4656,17.4656,17.1682,17.2088,3820092.0],["2006-09-21",17.1682,17.2133,16.632,16.7356,4687041.0],["2006-09-22",16.7176,16.7627,16.267,16.623,6821005.0],["2006-09-25",16.5554,16.8573,16.4743,16.8258,3319967.0],["2006-09-26",16.8708,17.1682,16.7401,16.979,7272716.0],["2006-09-27",17.1187,17.4251,17.0105,17.344,3650802.0],["2006-09-28",17.344,17.4611,17.1682,17.389,2792407.0],["2006-09-29",17.4386,17.4656,17.1142,17.1142,2037619.0],["2006-10-02",17.1232,17.7495,17.0961,17.4341,5658888.0],["2006-10-03",17.3665,17.6549,17.2313,17.5557,4331999.0],["2006-10-04",17.4701,17.6233,17.398,17.4296,3988253.0],["2006-10-05",17.353,18.0199,17.3034,17.8171,6153365.0],["2006-10-06",17.7045,18.1461,17.5512,18.1145,4408010.0],["2006-10-09",18.092,18.2903,17.8036,18.128,3108878.0],["2006-10-10",18.128,18.2947,18.0514,18.2317,2907311.0],["2006-10-11",18.2317,18.2317,18.0244,18.1145,3593349.0],["2006-10-12",18.137,18.2226,17.9523,18.0785,5294001.0],["2006-10-13",18.0244,18.2722,17.9298,18.146,3175045.0],["2006-10-16",18.0604,18.6868,18.0604,18.5696,4901196.0],["2006-10-17",18.4119,18.466,18.0244,18.4299,4125590.0],["2006-10-18",18.6147,18.813,18.1686,18.2452,4739813.0],["2006-10-19",18.0244,18.137,17.5557,17.7135,5898541.0],["2006-10-20",17.4206,17.4206,16.7176,17.1682,10006702.0],["2006-10-23",16.8258,17.2854,16.8258,17.2764,4161255.0],["2006-10-24",17.0826,17.398,17.0826,17.3034,5266244.0],["2006-10-25",17.3259,17.5377,17.2628,17.3395,4935893.0],["2006-10-26",17.4386,17.6369,17.3935,17.5287,5398416.0],["2006-10-27",16.6726,16.9655,16.1544,16.8753,20060850.0],["2006-10-30",16.3887,16.7402,16.3616,16.5599,6485813.0],["2006-10-31",16.3797,16.632,16.3571,16.5419,7010630.0],["2006-11-01",16.5374,16.6996,16.4473,16.6275,6975126.0],["2006-11-02",16.5148,16.6185,16.4698,16.5915,5812686.0],["2006-11-03",16.5599,16.6861,16.5284,16.614,5204434.0],["2006-11-06",16.5013,16.6681,16.4518,16.5644,4228714.0],["2006-11-07",16.5194,16.8438,16.5103,16.7852,4015527.0],["2006-11-08",16.641,16.8979,16.5824,16.8843,4509035.0],["2006-11-09",16.9206,16.9704,16.8345,16.8662,5325632.0],["2006-11-10",16.8391,16.9794,16.7893,16.9613,2856314.0],["2006-11-13",16.8662,17.0474,16.821,16.9885,3278653.0],["2006-11-14",16.9885,17.1651,16.9342,17.156,4067492.0],["2006-11-15",17.156,17.4141,17.079,17.3417,4302143.0],["2006-11-16",17.4096,17.5771,17.3552,17.4413,3214261.0],["2006-11-17",17.3054,17.4141,17.1107,17.3869,3264290.0],["2006-11-20",17.3371,17.4549,17.3054,17.3507,2879231.0],["2006-11-21",17.07,17.7627,17.07,17.7265,3769902.0],["2006-11-22",17.731,17.9937,17.6903,17.8759,2839208.0],["2006-11-24",17.7718,17.8759,17.6858,17.7627,888412.0],["2006-11-27",17.6405,17.6812,17.1696,17.233,3615782.0],["2006-11-28",17.2647,17.2647,16.9885,17.2149,3411148.0],["2006-11-29",17.2737,17.5047,17.2194,17.4684,2499335.0],["2006-11-30",17.4684,17.6858,17.3281,17.6631,3889164.0],["2006-12-01",17.6812,17.7537,17.1651,17.3417,5356941.0],["2006-12-04",17.3417,17.4413,17.1289,17.3552,3887550.0],["2006-12-05",17.3281,17.6677,17.2692,17.5998,6757259.0],["2006-12-06",17.636,18.0072,17.5771,17.885,4004876.0],["2006-12-07",17.885,18.3106,17.885,17.885,5390508.0],["2006-12-08",18.1114,18.8359,18.0661,18.451,7670040.0],["2006-12-11",18.4555,18.4736,18.0752,18.1567,5161667.0],["2006-12-12",18.1159,18.2201,17.8171,17.962,3708738.0],["2006-12-13",17.9982,18.0435,17.6541,17.6586,3812507.0],["2006-12-14",17.6677,17.9212,17.4911,17.799,5584652.0],["2006-12-15",18.0389,18.0389,17.6812,17.7401,7037743.0],["2006-12-18",17.885,17.9303,17.7492,17.7763,4051677.0],["2006-12-19",17.7763,17.9303,17.6224,17.8261,3082250.0],["2006-12-20",17.8805,17.9937,17.8216,17.8624,3990190.0],["2006-12-21",17.8216,17.8624,17.5318,17.5816,3511367.0],["2006-12-22",17.5635,17.6586,17.2964,17.405,1846703.0],["2006-12-26",17.3235,17.3869,17.2194,17.2964,2090391.0],["2006-12-27",17.4956,17.799,17.4549,17.7627,2271624.0],["2006-12-28",17.6586,17.9529,17.6586,17.7763,2540649.0],["2006-12-29",17.7356,17.9439,17.6948,17.7175,1874138.0],["2007-01-03",17.8669,17.9212,17.4594,17.5726,2758678.0],["2007-01-04",17.5726,17.6224,17.319,17.5454,2489491.0],["2007-01-05",17.8442,17.9393,17.6586,17.8352,3860115.0],["2007-01-08",17.808,18.0571,17.6586,17.9393,3363863.0],["2007-01-09",17.971,18.2925,17.9212,18.2065,3845591.0],["2007-01-10",18.2065,18.4555,17.8895,18.3559,3074020.0],["2007-01-11",18.3604,18.451,18.2608,18.3378,4018916.0],["2007-01-12",18.2789,18.4464,18.2336,18.4238,2207717.0],["2007-01-16",18.4057,18.4464,18.1929,18.3921,3151322.0],["2007-01-17",18.4284,18.6412,18.4057,18.528,2693479.0],["2007-01-18",18.6321,18.8087,18.5144,18.5959,2632476.0],["2007-01-19",18.7227,18.8494,18.6638,18.786,2282437.0],["2007-01-22",18.7996,18.8811,18.4102,18.5189,2530321.0],["2007-01-23",18.4691,18.8902,18.3423,18.863,2029227.0],["2007-01-24",18.863,18.9264,18.786,18.786,2853732.0],["2007-01-25",18.777,19.0849,18.6683,18.7362,3200544.0],["2007-01-26",18.8041,18.9219,18.7589,18.8992,3434065.0],["2007-01-29",18.8132,18.8902,18.4148,18.5189,4856654.0],["2007-01-30",18.5325,18.9717,18.5325,18.9083,4437059.0],["2007-01-31",19.3113,19.8727,19.2207,19.4154,7895169.0],["2007-02-01",19.4471,19.5829,19.3792,19.5377,3526698.0],["2007-02-02",19.5603,19.9225,19.4924,19.8501,3484093.0],["2007-02-05",19.6327,19.8003,19.3928,19.6418,2232892.0],["2007-02-06",19.7188,19.8365,19.6056,19.6735,2027613.0],["2007-02-07",19.3113,19.7912,19.2615,19.755,3587055.0],["2007-02-08",19.7595,19.7595,19.4335,19.4924,3748922.0],["2007-02-09",19.4471,19.5331,19.1166,19.1392,2717525.0],["2007-02-12",19.1845,19.352,19.1483,19.2524,1948697.0],["2007-02-13",19.1754,19.4335,19.1754,19.3747,2443497.0],["2007-02-14",19.4883,19.5474,19.3747,19.4656,3368705.0],["2007-02-15",19.552,20.0931,19.4792,20.0613,6481295.0],["2007-02-16",20.0658,20.2158,19.9612,20.1886,3290273.0],["2007-02-20",20.0749,20.234,19.9339,20.184,2366195.0],["2007-02-21",20.1431,20.1886,20.034,20.1386,1724375.0],["2007-02-22",20.1431,20.3113,20.134,20.2704,2311970.0],["2007-02-23",20.1886,20.5842,20.134,20.5523,3050942.0],["2007-02-26",20.6887,20.7433,20.3113,20.5114,3016406.0],["2007-02-27",20.2386,20.4659,18.6881,19.4474,6447404.0],["2007-02-28",19.4292,19.8839,19.3565,19.6884,4398004.0],["2007-03-01",19.2746,19.6975,18.9381,19.5884,5076942.0],["2007-03-02",19.5884,19.7111,19.2928,19.3747,3540093.0],["2007-03-05",18.9882,19.4383,18.9427,19.1791,3698571.0],["2007-03-06",19.3155,19.6429,19.2428,19.5474,2805317.0],["2007-03-07",19.5474,19.9385,19.4565,19.6702,4284552.0],["2007-03-08",19.7793,19.9476,19.4792,19.6202,4403975.0],["2007-03-09",19.6657,19.8021,19.2655,19.3519,3958397.0],["2007-03-12",19.2837,19.5065,19.2746,19.4792,2264201.0],["2007-03-13",19.3246,19.4292,19.1246,19.2383,3589476.0],["2007-03-14",19.3065,19.4929,19.07,19.4383,2999622.0],["2007-03-15",19.3701,19.5929,19.3019,19.5111,1939821.0],["2007-03-16",19.8703,19.8976,19.4338,19.5338,3466180.0],["2007-03-19",19.5929,19.984,19.5929,19.9385,4325543.0],["2007-03-20",19.8885,20.1704,19.8521,20.1431,2123475.0],["2007-03-21",20.1477,20.5341,20.0385,20.5069,3679528.0],["2007-03-22",20.5705,20.5751,20.3568,20.525,2414771.0],["2007-03-23",20.5159,20.7206,20.4659,20.6524,1568964.0],["2007-03-26",20.5751,20.6933,20.2068,20.6114,1896409.0],["2007-03-27",19.5975,20.1204,19.5702,19.9203,5409713.0],["2007-03-28",19.7657,19.8612,19.2746,19.4974,5554473.0],["2007-03-29",19.7566,19.8794,19.5611,19.702,2419451.0],["2007-03-30",19.7521,19.984,19.693,19.7202,3172140.0],["2007-04-02",19.8748,20.1022,19.7748,20.0203,3651609.0],["2007-04-03",20.084,20.1567,19.9521,19.9976,4476920.0],["2007-04-04",20.0112,20.0385,19.8294,19.9339,3525730.0],["2007-04-05",19.7975,19.9203,19.7293,19.8294,3071922.0],["2007-04-09",19.843,19.9339,19.7611,19.893,3129212.0],["2007-04-10",19.9612,20.3113,19.8612,20.2704,3196993.0],["2007-04-11",20.2704,20.3614,19.9885,20.0476,2526448.0],["2007-04-12",20.0522,20.425,19.9567,20.4023,4380897.0],["2007-04-13",20.3432,20.4387,20.1431,20.3432,2703162.0],["2007-04-16",20.4523,20.6433,20.3704,20.4387,2516765.0],["2007-04-17",20.4432,20.4614,20.2704,20.3477,2228535.0],["2007-04-18",20.2522,20.5114,19.9931,20.3977,2683635.0],["2007-04-19",20.0431,20.5523,20.0431,20.1295,2302448.0],["2007-04-20",20.525,20.907,20.5069,20.6478,4614418.0],["2007-04-23",20.6796,20.9161,20.6069,20.7524,3171979.0],["2007-04-24",20.8706,20.8979,20.4705,20.5523,2832107.0],["2007-04-25",20.6251,20.7933,20.4432,20.7069,2656845.0],["2007-04-26",20.616,20.9525,20.5478,20.9434,3112751.0],["2007-04-27",20.9434,21.7209,20.7251,20.9388,7365350.0],["2007-04-30",20.9161,20.9161,20.3022,20.3022,5215085.0],["2007-05-01",20.6524,20.7615,20.3568,20.4932,4302465.0],["2007-05-02",20.5387,20.9797,20.5387,20.8024,2902147.0],["2007-05-03",20.816,21.0298,20.7842,20.9661,3434549.0],["2007-05-04",21.0798,21.1071,20.8706,21.1025,3213938.0],["2007-05-07",21.1025,21.1025,20.8797,20.957,1747130.0],["2007-05-08",20.8706,21.1252,20.7979,21.107,1553955.0],["2007-05-09",20.8706,21.5845,20.8251,21.5254,3947262.0],["2007-05-10",21.3844,21.4163,20.8888,21.0389,4185786.0],["2007-05-11",21.1575,21.4223,21.1028,21.2899,3083380.0],["2007-05-14",21.3356,21.6368,21.2488,21.2762,1770692.0],["2007-05-15",22.1618,23.344,22.1389,22.4996,19211170.0],["2007-05-16",22.2622,22.495,22.034,22.3718,5408745.0],["2007-05-17",22.2166,22.3718,22.0477,22.3124,2638770.0],["2007-05-18",22.422,22.6046,22.2942,22.3809,4554545.0],["2007-05-21",22.7872,22.7872,22.2713,22.3216,5159247.0],["2007-05-22",22.0979,22.4585,21.9609,22.3078,6380269.0],["2007-05-23",22.5224,22.5224,22.0887,22.1207,3190699.0],["2007-05-24",22.107,22.4083,21.9792,22.075,2957501.0],["2007-05-25",22.0796,22.3535,22.0477,22.2531,3116625.0],["2007-05-29",22.4357,22.8237,22.2302,22.4767,4652343.0],["2007-05-30",22.2531,22.6821,22.1846,22.6821,2328592.0],["2007-05-31",22.8237,23.5403,22.7324,23.4308,7450882.0],["2007-06-01",24.1429,24.1931,23.2162,23.5951,4217901.0],["2007-06-04",23.4993,23.6453,23.271,23.5905,1995337.0],["2007-06-05",23.4582,23.6225,23.3851,23.5768,2330529.0],["2007-06-06",23.4764,23.4764,22.8693,23.0428,3626917.0],["2007-06-07",23.0428,23.4856,22.915,22.9287,6739668.0],["2007-06-08",22.9287,23.3486,22.8693,23.3486,3728104.0],["2007-06-11",23.1706,23.4855,22.7689,23.3669,4362661.0],["2007-06-12",23.1751,23.2938,22.8419,22.915,4522592.0],["2007-06-13",23.0108,24.1794,23.0108,24.1383,6314102.0],["2007-06-14",24.1429,24.1885,23.8325,23.942,5122451.0],["2007-06-15",23.9648,24.079,23.7594,23.9009,5991336.0],["2007-06-18",24.3255,25.106,24.2113,24.9919,6968993.0],["2007-06-19",24.8185,25.2338,24.718,25.1015,5136330.0],["2007-06-20",25.1288,25.8501,24.9052,25.3525,10173572.0],["2007-06-21",25.2156,25.7268,24.9326,25.5579,8417404.0],["2007-06-22",25.3799,25.704,25.1517,25.4393,22966870.0],["2007-06-25",25.4392,25.5077,25.0056,25.0923,4991893.0],["2007-06-26",25.2886,25.2886,24.6039,24.6815,4872792.0],["2007-06-27",24.5993,25.0147,24.3163,24.96,4070074.0],["2007-06-28",24.8778,25.2612,24.7454,24.9965,2766908.0],["2007-06-29",25.0284,25.3023,24.8367,25.0239,3381131.0],["2007-07-02",25.0695,25.4164,25.0239,25.3708,3418410.0],["2007-07-03",25.3434,25.5077,25.211,25.4484,1679027.0],["2007-07-05",25.2977,25.4347,25.033,25.1699,2768199.0],["2007-07-06",25.2795,25.4895,25.0147,25.0558,4174005.0],["2007-07-09",25.0604,25.3845,25.0421,25.316,3041420.0],["2007-07-10",25.0832,25.3434,24.9463,25.0193,4838256.0],["2007-07-11",24.8961,25.348,24.8778,24.9828,3283494.0],["2007-07-12",25.0467,25.3251,24.9828,25.3069,3483609.0],["2007-07-13",25.2658,25.5077,25.0832,25.1973,2741087.0],["2007-07-16",25.1973,25.6629,25.1106,25.5077,2754482.0],["2007-07-17",25.8638,25.8638,25.2475,25.4758,3061916.0],["2007-07-18",25.316,25.6766,25.2475,25.5579,3163587.0],["2007-07-19",25.6081,25.6766,25.4256,25.4256,3075795.0],["2007-07-20",25.1973,25.2156,24.8869,24.9554,3611102.0],["2007-07-23",25.1289,25.2978,24.9371,25.0193,2535324.0],["2007-07-24",24.7956,24.9463,24.1109,24.1931,3845591.0],["2007-07-25",24.2844,24.33,23.2208,23.7047,5793320.0],["2007-07-26",23.5768,23.7366,22.5589,23.1386,6565375.0],["2007-07-27",22.6822,23.2299,21.5273,21.9746,9106186.0],["2007-07-30",23.8964,23.8964,22.7187,23.6316,10869293.0],["2007-07-31",23.7275,23.9009,22.8602,22.9697,6926550.0],["2007-08-01",22.5909,23.2254,22.3261,23.1249,7154906.0],["2007-08-02",23.2025,23.6727,23.1569,23.6453,4137048.0],["2007-08-03",23.5997,23.6499,22.8282,22.8647,3964530.0],["2007-08-06",22.956,23.5997,22.778,23.5997,5232353.0],["2007-08-07",23.3714,23.449,22.8921,23.2619,4818568.0],["2007-08-08",23.3532,23.4627,22.9606,23.2984,4263572.0],["2007-08-09",22.8419,23.198,22.0796,22.1389,6765974.0],["2007-08-10",22.0477,22.4265,21.3629,22.1116,8554741.0],["2007-08-13",22.2215,23.2478,22.194,22.8309,5212019.0],["2007-08-14",22.8309,23.0142,21.9008,21.9054,5386312.0],["2007-08-15",21.8183,22.4919,21.7588,22.0428,5506058.0],["2007-08-16",21.8687,21.9924,20.398,21.6305,10724210.0],["2007-08-17",21.8779,23.3624,21.8779,22.194,6025550.0],["2007-08-20",22.2673,22.7942,22.2078,22.6247,3931931.0],["2007-08-21",22.4964,23.1883,22.4964,22.8905,4035377.0],["2007-08-22",23.005,23.6923,22.9088,23.4861,3695989.0],["2007-08-23",23.5961,23.6098,23.0233,23.1425,3099679.0],["2007-08-24",23.1516,23.8618,23.1516,23.8572,3955331.0],["2007-08-27",23.8022,23.8389,23.2937,23.367,1944663.0],["2007-08-28",23.1379,23.2112,22.4644,22.4919,3182953.0],["2007-08-29",22.643,23.257,22.5331,23.2203,2783046.0],["2007-08-30",23.1058,23.8251,22.9088,23.564,2966216.0],["2007-08-31",23.7702,24.0176,23.5182,23.7931,2733018.0],["2007-09-04",23.7976,24.1596,23.5273,24.0176,3777164.0],["2007-09-05",23.6785,24.0176,23.4128,23.6648,3970662.0],["2007-09-06",23.6602,24.1779,23.6602,24.1046,3191506.0],["2007-09-07",23.7335,23.7839,23.2937,23.6006,3832357.0],["2007-09-10",23.7152,23.9397,23.1562,23.4769,2160109.0],["2007-09-11",23.6235,23.9351,23.4357,23.8389,2441560.0],["2007-09-12",23.7243,24.013,23.4861,23.5365,2436719.0],["2007-09-13",23.6877,23.9626,23.5319,23.7427,2259682.0],["2007-09-14",23.5548,24.0176,23.509,23.9718,2340535.0],["2007-09-17",24.0313,24.2146,23.5182,23.8297,2856314.0],["2007-09-18",23.9626,24.911,23.8893,24.8331,3570272.0],["2007-09-19",24.966,25.1264,24.6315,24.9156,3723747.0],["2007-09-20",24.8606,25.0072,24.572,24.6453,2843081.0],["2007-09-21",24.7323,24.8056,24.5032,24.6499,6619600.0],["2007-09-24",24.6499,24.856,24.5216,24.6315,4054097.0],["2007-09-25",24.4483,24.6453,24.3154,24.5766,3302699.0],["2007-09-26",24.6453,24.8973,24.352,24.4437,4492413.0],["2007-09-27",24.4895,25.1309,24.2833,24.7323,4617162.0],["2007-09-28",24.6361,25.0989,24.4666,24.9568,3124210.0],["2007-10-01",24.8285,25.1997,24.7415,25.1493,1979844.0],["2007-10-02",25.163,25.2043,24.7873,24.8744,2419128.0],["2007-10-03",24.7552,24.8102,23.7289,24.4437,8336713.0],["2007-10-04",24.6728,24.7094,24.4528,24.6682,3304313.0],["2007-10-05",24.856,25.5341,24.824,25.4517,3623689.0],["2007-10-08",25.3142,25.6304,24.9614,25.0393,2825006.0],["2007-10-09",25.0576,25.1676,24.6682,24.8927,2348927.0],["2007-10-10",24.8881,25.0072,24.4116,24.8744,2525318.0],["2007-10-11",25.0439,25.1264,24.3154,24.407,4232909.0],["2007-10-12",24.375,24.5307,24.1321,24.32,2433330.0],["2007-10-15",24.2375,24.3337,23.8068,24.0909,2551623.0],["2007-10-16",24.0542,24.155,23.8251,24.0359,2876648.0],["2007-10-17",24.2787,24.2833,23.5411,23.7335,2855991.0],["2007-10-18",23.6602,24.1092,23.5686,23.9947,2531289.0],["2007-10-19",23.7564,23.8022,22.6751,22.6751,4420275.0],["2007-10-22",22.3819,23.005,22.3636,22.8996,3607390.0],["2007-10-23",22.9775,23.4678,22.446,23.4586,3415183.0],["2007-10-24",23.3349,23.6327,22.9821,23.2707,4520009.0],["2007-10-25",23.1837,23.4311,22.5514,22.7759,4565519.0],["2007-10-26",23.1608,23.4174,22.9821,23.3395,4395261.0],["2007-10-29",23.509,23.9122,23.367,23.7931,2466736.0],["2007-10-30",23.6327,23.9214,22.8584,22.9317,4626199.0],["2007-10-31",23.0462,23.2295,22.6522,23.0692,5548663.0],["2007-11-01",22.8721,23.1608,22.7438,22.8721,3325454.0],["2007-11-02",23.0004,23.3715,22.7072,23.1608,4581496.0],["2007-11-05",22.1436,23.3395,22.1436,23.1379,2983484.0],["2007-11-06",23.1196,23.6694,22.8584,23.5823,2300835.0],["2007-11-07",22.7897,23.5044,22.7897,22.9271,3078054.0],["2007-11-08",22.9915,23.1065,22.5547,22.8168,3598352.0],["2007-11-09",22.4719,22.8397,22.3477,22.4903,3361926.0],["2007-11-12",22.4397,22.9915,22.3523,22.5363,3967435.0],["2007-11-13",22.6788,22.9133,22.6052,22.8076,3330457.0],["2007-11-14",22.9271,23.3502,22.6834,22.9961,2958792.0],["2007-11-15",22.8765,23.249,22.6236,22.711,3587217.0],["2007-11-16",22.9225,22.9823,22.1914,22.4397,2964118.0],["2007-11-19",22.2742,22.3983,21.9799,22.127,3203771.0],["2007-11-20",22.1178,22.9041,22.1178,22.7708,5358877.0],["2007-11-21",22.5363,22.6006,22.0902,22.0902,2876648.0],["2007-11-23",22.1914,22.4305,22.0856,22.3937,1036562.0],["2007-11-26",22.3523,23.0421,22.2236,22.4029,4482730.0],["2007-11-27",22.3799,22.9823,22.3799,22.8352,3307056.0],["2007-11-28",23.0513,23.6674,22.8995,23.6123,3460854.0],["2007-11-29",23.5157,23.9066,23.4513,23.5709,4530661.0],["2007-11-30",23.902,23.9801,23.4375,23.7456,4801622.0],["2007-12-03",23.5157,23.7824,23.2996,23.4513,2768199.0],["2007-12-04",23.2628,23.8974,23.2628,23.672,3009789.0],["2007-12-05",23.8422,23.9066,23.4559,23.695,3055783.0],["2007-12-06",23.5939,23.879,23.5249,23.764,2617952.0],["2007-12-07",23.856,23.9341,23.4467,23.8514,3240405.0],["2007-12-10",23.9112,24.0031,23.5985,23.9204,2392177.0],["2007-12-11",24.0031,24.0031,22.826,22.9731,4401393.0],["2007-12-12",23.5341,23.6031,22.711,22.9915,3770225.0],["2007-12-13",22.9593,23.3364,22.8535,23.0881,4281647.0],["2007-12-14",22.9179,23.0467,22.5363,22.6144,3826709.0],["2007-12-17",21.0832,21.497,19.7451,20.0486,29481571.0],["2007-12-18",20.5498,20.5498,19.8463,20.3567,16675846.0],["2007-12-19",20.5498,20.8579,20.2923,20.7291,11524991.0],["2007-12-20",20.9223,20.9223,20.3245,20.5682,7698444.0],["2007-12-21",20.9315,21.2441,20.6831,21.097,8851040.0],["2007-12-24",21.1844,21.7545,21.1568,21.6626,1776663.0],["2007-12-26",21.5246,21.7316,21.4925,21.6304,5230255.0],["2007-12-27",21.612,21.6304,21.2717,21.3453,3497649.0],["2007-12-28",21.3453,21.612,21.2947,21.4695,3176498.0],["2007-12-31",21.4419,21.5614,21.3361,21.3683,4559387.0],["2008-01-02",21.3499,21.4143,20.5544,20.6464,5625159.0],["2008-01-03",20.7521,20.7521,20.3245,20.3613,5205402.0],["2008-01-04",20.2279,20.2693,19.5382,19.5933,9656824.0],["2008-01-07",19.6761,19.8555,18.7519,18.8852,12621749.0],["2008-01-08",18.945,19.0783,18.1909,18.384,16387455.0],["2008-01-09",18.384,18.6231,17.5425,18.0483,15559723.0],["2008-01-10",18.338,18.8254,17.961,18.5955,10297352.0],["2008-01-11",18.4622,18.9358,18.384,18.6185,10475196.0],["2008-01-14",18.8024,19.1151,18.6231,19.037,6328304.0],["2008-01-15",18.2874,18.7611,18.0943,18.361,6099786.0],["2008-01-16",18.2415,18.5909,17.8092,18.0667,7362929.0],["2008-01-17",18.2277,18.4116,16.8804,16.9079,8346234.0],["2008-01-18",17.423,17.5149,16.6412,17.0781,6119797.0],["2008-01-22",15.9745,17.4827,15.8457,17.2344,8926244.0],["2008-01-23",16.6964,18.1081,16.3607,18.0483,11657809.0],["2008-01-24",18.1541,18.1955,17.6896,17.869,7876772.0],["2008-01-25",18.1541,18.3886,17.7126,17.8184,7505914.0],["2008-01-28",17.8092,18.0391,17.2436,17.9702,6406736.0],["2008-01-29",18.1173,18.4208,18.0759,18.2644,12206349.0],["2008-01-30",18.2231,18.3656,17.8184,17.9518,9420237.0],["2008-01-31",17.6391,18.2828,17.3402,18.1587,13547279.0],["2008-02-01",18.3012,18.3012,17.4413,18.0253,12234107.0],["2008-02-04",18.0253,18.1035,17.7678,18.0207,5815913.0],["2008-02-05",17.5885,17.8368,17.331,17.6391,7331459.0],["2008-02-06",17.7586,18.3242,17.6851,17.7862,8442580.0],["2008-02-07",17.6529,17.915,17.3586,17.5977,7140382.0],["2008-02-08",17.5379,17.5793,17.0965,17.1885,7476865.0],["2008-02-11",17.1011,17.2482,16.7976,17.2068,9573066.0],["2008-02-12",17.2896,18.0299,17.2896,17.7356,13403164.0],["2008-02-13",18.0729,18.4748,17.9759,18.4748,9261275.0],["2008-02-14",18.7982,18.7982,18.193,18.2808,14325306.0],["2008-02-15",18.2346,18.2346,17.8003,18.1607,10305421.0],["2008-02-19",18.327,18.6411,18.1838,18.2669,5803003.0],["2008-02-20",18.1468,18.2346,17.8696,18.1653,7565626.0],["2008-02-21",18.1976,18.4748,17.9851,18.0821,4213382.0],["2008-02-22",18.2069,18.2438,17.7218,18.1884,3714871.0],["2008-02-25",18.1653,18.6873,17.8973,18.6596,7924057.0],["2008-02-26",18.5765,19.2694,18.4332,19.0708,10643680.0],["2008-02-27",18.9183,19.9994,18.886,19.6205,10136292.0],["2008-02-28",19.5143,19.9393,19.4034,19.8839,9407488.0],["2008-02-29",19.4173,19.7176,19.0246,19.3387,10958054.0],["2008-03-03",19.3711,19.7268,19.1355,19.7083,11034065.0],["2008-03-04",19.6344,19.7222,18.9969,19.4404,9155085.0],["2008-03-05",19.4496,19.8654,19.3849,19.8238,9279188.0],["2008-03-06",19.7638,19.8746,19.5281,19.7037,7008694.0],["2008-03-07",19.5097,20.064,19.3434,19.8053,9420398.0],["2008-03-10",19.8192,19.8423,19.0015,19.0431,7765740.0],["2008-03-11",19.4357,19.9023,19.2417,19.9023,7986673.0],["2008-03-12",20.0317,20.5584,20.0225,20.198,6667046.0],["2008-03-13",19.9532,20.5399,19.5559,20.4567,5896766.0],["2008-03-14",20.563,20.6646,19.5651,19.9347,8291041.0],["2008-03-17",19.4219,20.1287,19.2186,19.8654,8373831.0],["2008-03-18",20.1795,20.6046,19.8793,20.5538,6416257.0],["2008-03-19",20.6138,20.697,19.6159,19.6344,6728049.0],["2008-03-20",19.6344,19.9532,19.3803,19.87,6724337.0],["2008-03-24",19.9116,20.3874,19.8885,20.3228,4077175.0],["2008-03-25",20.295,20.9049,20.1934,20.8217,5663084.0],["2008-03-26",20.7894,20.7894,20.1657,20.4383,4530015.0],["2008-03-27",20.5307,20.5307,19.8423,20.0964,6239866.0],["2008-03-28",20.2304,20.4244,20.0271,20.2442,4809692.0],["2008-03-31",20.2719,20.697,20.2073,20.5953,6234702.0],["2008-04-01",20.7755,21.4731,20.6415,21.4731,5352099.0],["2008-04-02",21.487,21.6117,21.0388,21.1867,6443692.0],["2008-04-03",21.0204,21.2329,20.988,21.0943,5583361.0],["2008-04-04",21.1636,21.5932,20.9695,21.5193,6326044.0],["2008-04-07",21.6394,21.6394,21.0435,21.1497,6696095.0],["2008-04-08",21.0435,21.0435,20.5861,20.7385,5728767.0],["2008-04-09",20.8309,20.8771,20.2396,20.4152,4521301.0],["2008-04-10",20.3043,20.6092,20.0687,20.5214,4457716.0],["2008-04-11",20.235,20.235,19.8284,19.9763,5153598.0],["2008-04-14",20.0502,20.1611,19.8284,19.9393,3126469.0],["2008-04-15",20.138,20.2211,19.736,20.1241,4853426.0],["2008-04-16",20.3366,21.1405,20.3366,21.085,4834222.0],["2008-04-17",20.9834,20.9834,20.5075,20.8494,5344191.0],["2008-04-18",21.2051,21.5516,21.0804,21.2051,4197405.0],["2008-04-21",21.1035,21.2883,20.928,21.219,3430030.0],["2008-04-22",21.2514,21.2514,20.5445,20.7293,3082734.0],["2008-04-23",20.6739,20.7432,19.9763,20.138,7243828.0],["2008-04-24",20.235,20.3274,19.6205,19.8146,7025477.0],["2008-04-25",19.8654,20.1287,19.5928,19.9116,6048466.0],["2008-04-28",19.9116,20.4105,19.9116,20.2396,6297480.0],["2008-04-29",20.2073,20.3782,19.6021,19.6621,7056624.0],["2008-04-30",19.9809,21.0157,19.6621,20.5029,13576651.0],["2008-05-01",20.6277,20.8679,20.2766,20.757,5159892.0],["2008-05-02",21.0019,21.1867,20.5584,20.7847,3486191.0],["2008-05-05",20.1703,20.5445,19.9809,20.3551,4942510.0],["2008-05-06",20.2211,20.2858,19.9208,20.2165,4888446.0],["2008-05-07",20.198,20.369,19.81,19.8562,6331370.0],["2008-05-08",19.967,20.0086,19.6344,19.7869,4863593.0],["2008-05-09",19.6436,19.7684,19.4496,19.6436,4077175.0],["2008-05-12",19.6621,20.3782,19.5651,20.2627,4447871.0],["2008-05-13",20.4343,20.6616,20.2627,20.6106,4804043.0],["2008-05-14",20.5781,20.9168,20.5086,20.6106,4259215.0],["2008-05-15",20.5828,20.8147,20.439,20.7544,3553649.0],["2008-05-16",21.1395,21.3018,20.9261,21.2693,5279638.0],["2008-05-19",21.3389,21.6451,21.1858,21.325,6018287.0],["2008-05-20",21.2786,21.2786,20.5921,20.7359,5620156.0],["2008-05-21",20.6338,20.9261,20.2998,20.3694,4493543.0],["2008-05-22",20.4112,20.5039,19.9844,20.0725,4097187.0],["2008-05-23",20.0168,20.0168,19.5344,19.8406,4433992.0],["2008-05-27",19.887,20.0679,19.6318,20.0029,4434638.0],["2008-05-28",20.1792,20.4111,19.9983,20.374,4355399.0],["2008-05-29",20.3648,20.4668,19.9797,20.323,4412044.0],["2008-05-30",20.3833,20.6013,20.2441,20.4297,4432540.0],["2008-06-02",20.3879,20.4065,19.9519,20.1328,4639755.0],["2008-06-03",20.2488,20.5039,20.0076,20.1885,6114310.0],["2008-06-04",20.0911,20.3276,19.9426,20.04,3615943.0],["2008-06-05",20.2256,20.4204,19.9333,20.3323,5160376.0],["2008-06-06",20.5178,20.6245,19.6921,19.8081,7740403.0],["2008-06-09",19.6318,19.7478,18.2077,18.3608,27014835.0],["2008-06-10",18.3236,18.8339,18.319,18.5417,11133638.0],["2008-06-11",18.551,18.5649,17.6603,17.6603,14288994.0],["2008-06-12",17.9293,18.3886,17.818,17.9293,8005878.0],["2008-06-13",18.0824,18.6669,17.9525,18.4443,7497845.0],["2008-06-16",18.7272,18.7272,18.2448,18.3283,5241229.0],["2008-06-17",18.3236,18.4257,18.036,18.0639,8330419.0],["2008-06-18",18.0407,18.0407,17.7252,17.8876,8560712.0],["2008-06-19",17.8458,18.3979,17.7763,18.268,11671043.0],["2008-06-20",18.1659,18.2448,17.9572,18.0639,9448479.0],["2008-06-23",18.1891,18.3051,17.985,18.2726,6514217.0],["2008-06-24",18.3329,18.3329,17.934,18.0036,6825847.0],["2008-06-25",18.0407,18.1474,17.7206,17.7531,8933345.0],["2008-06-26",17.6881,18.0592,17.1407,17.1964,9292260.0],["2008-06-27",17.2242,17.4469,16.9505,17.1036,8654314.0],["2008-06-30",17.1083,17.4933,16.9876,17.3634,6048627.0],["2008-07-01",17.1639,17.1825,16.7371,17.1825,9772858.0],["2008-07-02",17.1407,17.2289,16.5006,16.5238,10073353.0],["2008-07-03",16.6304,17.2381,16.6304,17.0016,4342973.0],["2008-07-07",17.2335,17.4098,16.8717,17.0943,7687954.0],["2008-07-08",16.9644,17.2706,16.4959,16.9459,12485864.0],["2008-07-09",16.9969,17.7159,16.4681,16.4681,7818513.0],["2008-07-10",16.5006,16.6212,16.1341,16.4263,6499531.0],["2008-07-11",16.2686,16.4449,15.8465,16.1109,5024169.0],["2008-07-14",16.2779,16.3428,15.9207,16.2408,4906037.0],["2008-07-15",16.1434,16.2361,15.5681,15.9856,8230039.0],["2008-07-16",15.8882,16.3243,15.7259,16.2964,8146765.0],["2008-07-17",16.2361,17.1361,16.2361,17.0758,6880233.0],["2008-07-18",17.1639,17.3077,16.6536,16.7,5015616.0],["2008-07-21",16.7,16.7835,16.5377,16.7696,3962271.0],["2008-07-22",16.7232,16.7928,16.4217,16.7464,7647447.0],["2008-07-23",16.7371,17.2242,16.5609,17.2149,5966483.0],["2008-07-24",17.2567,17.4283,16.6165,16.8021,6282632.0],["2008-07-25",17.1361,17.1686,16.7047,16.8392,3371448.0],["2008-07-28",16.8114,17.0248,16.5794,16.5794,3475863.0],["2008-07-29",16.5841,17.1593,16.5609,17.1361,3770709.0],["2008-07-30",17.2289,17.4469,16.9134,17.15,4734649.0],["2008-07-31",17.0062,17.4098,16.6212,16.7,7042745.0],["2008-08-01",17.6603,17.869,17.0943,17.1268,14926134.0],["2008-08-04",17.0711,17.317,16.7743,16.8763,3845914.0],["2008-08-05",17.0016,17.1871,16.9552,17.0201,5209275.0],["2008-08-06",16.9691,17.8922,16.9691,17.7299,6512119.0],["2008-08-07",17.5072,17.5536,17.2103,17.2799,5274474.0],["2008-08-08",17.2613,18.4164,17.1686,18.268,8888158.0],["2008-08-11",18.2355,18.7133,18.0128,18.6066,6725790.0],["2008-08-12",18.5277,18.6576,18.3144,18.4025,4113002.0],["2008-08-13",18.3652,18.3652,17.8759,18.2021,5197494.0],["2008-08-14",18.0903,18.4025,17.8526,18.3606,5251235.0],["2008-08-15",18.4957,19.1714,18.4957,18.7194,6474678.0],["2008-08-18",18.8219,18.999,18.0437,18.2907,6052016.0],["2008-08-19",18.1369,18.2441,17.6196,17.7082,5545436.0],["2008-08-20",17.8014,17.9318,17.3913,17.7781,4240979.0],["2008-08-21",17.5963,17.8992,17.4985,17.8293,5068065.0],["2008-08-22",17.9412,17.9505,17.587,17.6895,4207572.0],["2008-08-25",17.6849,17.6942,16.9998,17.1303,4555514.0],["2008-08-26",17.149,17.2095,16.7995,16.9299,3886421.0],["2008-08-27",16.9859,17.1956,16.9393,17.1583,3359022.0],["2008-08-28",17.2328,17.5917,17.2282,17.4705,4416240.0],["2008-08-29",17.4985,17.573,17.2095,17.2095,3136959.0],["2008-09-02",17.3913,17.5823,16.7994,17.0138,6772752.0],["2008-09-03",17.0138,17.2002,16.8787,17.0418,6455473.0],["2008-09-04",16.8926,16.9206,16.1936,16.422,9876789.0],["2008-09-05",16.3241,16.6131,16.1331,16.5338,4752885.0],["2008-09-08",17.1862,17.2095,16.6037,16.7342,5370658.0],["2008-09-09",16.8181,16.8973,15.8768,15.8768,7932933.0],["2008-09-10",16.0445,16.5012,15.9606,16.3148,6867000.0],["2008-09-11",16.203,16.5525,15.8022,16.4826,5172157.0],["2008-09-12",16.3241,16.7528,16.1797,16.7528,6113503.0],["2008-09-15",16.2589,16.4872,15.8535,15.928,6307970.0],["2008-09-16",15.6065,16.1843,15.4201,15.9094,8089474.0],["2008-09-17",15.5785,15.8022,15.0566,15.0799,9359880.0],["2008-09-18",15.476,16.1564,14.5719,16.0958,9134105.0],["2008-09-19",17.2748,17.7408,15.1684,16.9765,10735022.0],["2008-09-22",16.7529,16.8461,15.8441,15.8861,4201440.0],["2008-09-23",15.8907,16.1284,15.0892,15.1964,5838507.0],["2008-09-24",15.2896,15.3409,14.7817,15.2057,5632905.0],["2008-09-25",15.3735,15.4527,15.0426,15.1405,4944608.0],["2008-09-26",14.8562,15.0147,14.5486,14.9215,4423987.0],["2008-09-29",14.6885,14.7444,13.598,13.9149,8884607.0],["2008-09-30",13.9848,14.6092,13.9149,14.5253,7899849.0],["2008-10-01",14.2038,14.2597,13.6306,13.7285,8583144.0],["2008-10-02",13.6493,13.6493,12.7639,12.8384,8959973.0],["2008-10-03",13.0947,13.5887,12.6893,12.7592,9060999.0],["2008-10-06",12.419,12.5075,11.2027,12.1068,10110794.0],["2008-10-07",12.3771,12.5821,11.1655,11.1888,7173788.0],["2008-10-08",10.9604,11.5802,10.5736,11.268,12269450.0],["2008-10-09",11.5383,11.5383,9.7488,9.7674,9688939.0],["2008-10-10",9.4366,10.117,8.3228,9.3993,20529829.0],["2008-10-13",9.8327,10.9138,9.8327,10.8579,8730325.0],["2008-10-14",10.8299,12.7452,10.1729,10.3453,16568527.0],["2008-10-15",10.0424,10.322,9.0218,9.0778,9912616.0],["2008-10-16",9.115,9.5065,8.3648,9.0964,13942344.0],["2008-10-17",9.1943,10.0377,8.6397,9.5857,12945644.0],["2008-10-20",9.7255,9.8933,9.2642,9.5624,6346540.0],["2008-10-21",9.3993,9.7162,9.2176,9.4179,6112858.0],["2008-10-22",9.1989,9.2595,8.4813,8.7516,9070036.0],["2008-10-23",8.9799,9.0871,8.0852,8.4533,13271637.0],["2008-10-24",7.6891,8.2157,7.4141,7.9547,7894524.0],["2008-10-27",7.7823,8.0199,7.4514,7.4607,8145797.0],["2008-10-28",7.6984,8.3648,7.2417,8.3648,10268303.0],["2008-10-29",8.3135,8.3648,7.9127,7.9314,9122808.0],["2008-10-30",8.2576,8.6164,8.183,8.4859,11410571.0],["2008-10-31",8.4766,8.9007,8.3648,8.5978,8831351.0],["2008-11-03",8.5838,8.7609,8.2483,8.3042,5417298.0],["2008-11-04",8.5139,8.7609,8.1877,8.7236,7810766.0],["2008-11-05",8.5885,8.9566,8.2343,8.3461,5144722.0],["2008-11-06",8.2716,8.3694,7.498,7.5493,8320897.0],["2008-11-07",7.6937,8.0013,7.5493,7.9221,5245425.0],["2008-11-10",8.4347,8.5046,7.7683,7.8801,5508963.0],["2008-11-11",7.7264,7.7683,7.251,7.4654,7286756.0],["2008-11-12",7.423,7.4654,6.9517,6.9988,8199537.0],["2008-11-13",7.0412,7.6728,6.683,7.6728,8769703.0],["2008-11-14",7.4937,7.6539,6.9422,7.1213,7449753.0],["2008-11-17",7.0695,7.4984,6.947,7.0931,8731294.0],["2008-11-18",7.1496,7.3099,6.7726,7.0742,7755089.0],["2008-11-19",7.0318,7.1873,6.4615,6.4898,5942922.0],["2008-11-20",6.5086,6.5181,5.6415,5.6933,14663564.0],["2008-11-21",6.0185,6.0751,5.5378,6.0515,11796114.0],["2008-11-24",6.3154,6.782,6.1976,6.65,9367626.0],["2008-11-25",6.716,6.9328,6.2212,6.5322,7272393.0],["2008-11-26",6.3814,7.0177,6.2589,6.9752,6559565.0],["2008-11-28",7.0224,7.5596,6.947,7.39,3453269.0],["2008-12-01",7.1638,7.2015,6.8433,6.8433,10380787.0],["2008-12-02",6.9941,7.1072,6.7019,7.0506,9991855.0],["2008-12-03",6.8763,7.192,6.716,7.159,8995316.0],["2008-12-04",7.0459,7.3617,6.716,6.881,5473298.0],["2008-12-05",6.749,7.3193,6.716,7.2769,5735383.0],["2008-12-08",7.5172,7.9603,7.5172,7.6728,9940212.0],["2008-12-09",7.5644,7.9838,7.3947,7.6068,7178630.0],["2008-12-10",7.6916,8.0262,7.6398,7.8566,6133676.0],["2008-12-11",7.7953,7.8,7.0931,7.2156,7548842.0],["2008-12-12",7.0412,7.4324,6.8009,7.3664,8190338.0],["2008-12-15",7.4701,7.4984,7.0035,7.1355,5338059.0],["2008-12-16",7.2345,7.5219,7.0129,7.489,7879354.0],["2008-12-17",7.3428,7.8236,7.2816,7.7057,5650173.0],["2008-12-18",7.4937,7.7105,7.1873,7.3476,10014771.0],["2008-12-19",7.4607,7.7906,7.4465,7.6963,9400064.0],["2008-12-22",7.7812,7.7812,7.4041,7.5596,7864184.0],["2008-12-23",7.5172,7.7152,7.4324,7.5361,6810354.0],["2008-12-24",7.5974,7.7293,7.5172,7.6822,1409840.0],["2008-12-26",7.6963,7.8754,7.6869,7.8519,2470287.0],["2008-12-29",7.8236,7.8236,7.4842,7.6539,4972204.0],["2008-12-30",7.6068,8.0545,7.6068,8.0545,4899905.0],["2008-12-31",8.0639,8.4221,8.0168,8.1771,5377598.0],["2009-01-02",8.3514,8.9123,8.1912,8.8699,5440860.0],["2009-01-05",8.8369,9.049,8.6719,8.8981,5166832.0],["2009-01-06",8.9688,9.1055,8.6955,8.9358,9734126.0],["2009-01-07",8.9641,9.327,8.9076,9.1479,9759463.0],["2009-01-08",9.0112,9.5155,8.9594,9.393,7512531.0],["2009-01-09",9.4307,9.5203,9.0725,9.4354,7989417.0],["2009-01-12",9.1998,9.3694,8.6248,8.6813,11137995.0],["2009-01-13",8.6154,8.8133,8.4551,8.5824,8115134.0],["2009-01-14",8.4645,8.5541,8.1582,8.2477,7301603.0],["2009-01-15",8.2195,8.5494,7.9555,8.4457,10744705.0],["2009-01-16",8.6201,8.6531,8.1582,8.4834,6985454.0],["2009-01-20",8.4834,8.4834,8.0828,8.1158,7769936.0],["2009-01-21",8.2713,8.2713,7.899,8.0357,12391617.0],["2009-01-22",7.9084,8.0592,7.5974,7.833,9403776.0],["2009-01-23",7.5926,7.998,7.5691,7.8613,9767533.0],["2009-01-26",7.8613,8.0969,7.6728,7.8283,6633156.0],["2009-01-27",7.8801,8.1064,7.7953,7.9603,8312021.0],["2009-01-28",8.1299,8.6012,8.0922,8.3797,11588737.0],["2009-01-29",8.2053,8.2854,7.8,7.8848,7740403.0],["2009-01-30",7.9602,8.0027,7.5973,7.6398,8094477.0],["2009-02-02",7.5785,7.6586,7.3994,7.5031,6930907.0],["2009-02-03",7.5926,7.6492,7.4371,7.5832,6966089.0],["2009-02-04",7.701,7.9414,7.5974,7.6303,9936178.0],["2009-02-05",7.5644,7.7057,7.2109,7.5879,10082068.0],["2009-02-06",7.5879,7.8707,7.5549,7.7482,11508046.0],["2009-02-09",7.7576,8.0404,7.7152,8.0074,7424577.0],["2009-02-10",7.9084,8.0498,7.2297,7.3476,10014771.0],["2009-02-11",8.1867,8.5491,7.9197,8.3679,15974476.0],["2009-02-12",8.3012,8.3107,7.7528,8.1009,8613161.0],["2009-02-13",8.0103,8.5443,8.0103,8.2916,8795847.0],["2009-02-17",7.934,8.0628,7.7433,7.7719,10361583.0],["2009-02-18",7.8577,8.0961,7.7338,7.9102,10635449.0],["2009-02-19",8.0151,8.1438,7.5907,7.6527,8158062.0],["2009-02-20",7.4858,7.7099,7.319,7.5478,12154061.0],["2009-02-23",7.6336,7.6766,6.9947,7.0138,7995227.0],["2009-02-24",7.0758,7.4572,6.9804,7.4095,8234235.0],["2009-02-25",7.2665,7.4048,7.0233,7.0901,8562649.0],["2009-02-26",7.2093,7.3619,6.9614,6.9804,6584580.0],["2009-02-27",6.7992,7.0424,6.7516,6.7611,9394093.0],["2009-03-02",6.6467,6.6753,6.1794,6.1937,8901875.0],["2009-03-03",6.3129,6.4369,5.8456,6.0363,14370331.0],["2009-03-04",6.27,6.4512,6.1508,6.3463,10246517.0],["2009-03-05",6.1174,6.3415,5.736,5.7979,10313491.0],["2009-03-06",5.8552,6.0268,5.4642,5.6454,11209004.0],["2009-03-09",5.5548,6.003,5.5119,5.8075,12604804.0],["2009-03-10",5.9553,6.394,5.9124,6.3892,9188814.0],["2009-03-11",6.537,6.7563,6.3892,6.6705,11127021.0],["2009-03-12",6.6705,6.6705,6.394,6.6419,9360041.0],["2009-03-13",6.6991,6.7611,6.4798,6.6133,5894830.0],["2009-03-16",6.7277,6.8135,6.6037,6.6419,7735885.0],["2009-03-17",6.6657,6.7229,6.3081,6.7182,11768034.0],["2009-03-18",6.7516,7.0519,6.475,6.9709,8990797.0],["2009-03-19",7.0806,7.1521,6.866,7.0472,7236082.0],["2009-03-20",7.0996,7.1378,6.6133,6.6324,11649095.0],["2009-03-23",6.8231,7.2808,6.8231,7.2808,8468562.0],["2009-03-24",7.1854,7.2856,6.9661,7.1282,6682216.0],["2009-03-25",7.2188,7.5144,6.8278,7.1092,9047604.0],["2009-03-26",7.1854,7.4906,7.1425,7.4382,7063402.0],["2009-03-27",7.2951,7.319,7.0758,7.1282,4637496.0],["2009-03-30",6.947,7.0519,6.5561,6.6657,5420364.0],["2009-03-31",6.394,6.7706,6.3177,6.5799,26028948.0],["2009-04-01",6.5227,7.0281,6.5084,6.9232,27483491.0],["2009-04-02",7.1235,7.8959,6.99,7.6289,21417273.0],["2009-04-03",7.6718,7.915,7.4429,7.8864,15312000.0],["2009-04-06",7.8434,7.8673,7.5383,7.7719,11894881.0],["2009-04-07",7.6289,7.6289,7.2713,7.2999,10967414.0],["2009-04-08",7.3762,7.3809,7.2045,7.3476,6300062.0],["2009-04-09",7.5097,7.9626,7.5097,7.9245,9867751.0],["2009-04-13",7.853,7.9531,7.6098,7.8816,6389629.0],["2009-04-14",7.853,7.9054,7.524,7.5907,7564496.0],["2009-04-15",7.5574,7.729,7.5478,7.7195,5878530.0],["2009-04-16",7.7004,8.2392,7.6146,8.0771,11568080.0],["2009-04-17",8.1915,8.4061,8.0103,8.2726,8737426.0],["2009-04-20",8.0866,8.1486,7.605,7.6575,9313886.0],["2009-04-21",7.4572,8.0485,7.4572,7.9769,8812631.0],["2009-04-22",8.6254,9.5123,8.4824,9.2262,29691692.0],["2009-04-23",9.2405,9.5885,9.0259,9.5647,13265828.0],["2009-04-24",9.5552,10.5422,9.5552,10.423,17978851.0],["2009-04-27",10.1512,10.5803,10.0272,10.1273,10100143.0],["2009-04-28",10.0463,10.1321,9.7173,9.7936,12914820.0],["2009-04-29",9.9271,10.6184,9.9271,10.4706,13566161.0],["2009-04-30",10.6852,11.0333,10.2513,10.38,11331332.0],["2009-05-01",10.361,10.6471,10.2084,10.442,10278471.0],["2009-05-04",10.3943,11.0857,10.2465,11.0571,11276300.0],["2009-05-05",11.038,11.1334,10.7615,11.0762,8303952.0],["2009-05-06",11.2431,11.286,10.5803,11.2288,12378061.0],["2009-05-07",11.3861,11.4528,10.1941,10.3419,11276623.0],["2009-05-08",10.6041,11.1477,10.6041,11.0857,9463810.0],["2009-05-11",10.8759,11.0476,10.5469,10.6614,8853460.0],["2009-05-12",10.7959,10.7959,9.8875,10.272,7992806.0],["2009-05-13",10.0076,10.0317,9.3924,9.6664,12194246.0],["2009-05-14",9.6183,9.9644,9.5462,9.8058,6193388.0],["2009-05-15",9.7625,10.2239,9.7481,9.8779,8353658.0],["2009-05-18",9.9452,10.5172,9.9115,10.4739,7376969.0],["2009-05-19",10.4835,10.7286,10.3057,10.6085,6129964.0],["2009-05-20",10.7431,11.0459,10.4354,10.5075,6184028.0],["2009-05-21",10.3441,10.4114,9.9163,10.1278,6245676.0],["2009-05-22",10.1759,10.4354,10.0124,10.1663,4210477.0],["2009-05-26",10.0557,10.421,9.9884,10.2191,11329073.0],["2009-05-27",10.2336,10.3297,9.7721,9.8298,8274903.0],["2009-05-28",9.8971,9.998,9.4212,9.7337,10019935.0],["2009-05-29",9.8106,9.8106,9.3828,9.724,13134623.0],["2009-06-01",10.0028,10.6566,9.8586,10.4162,12854947.0],["2009-06-02",10.4499,10.57,10.1566,10.3393,8249082.0],["2009-06-03",10.2432,10.3778,9.9788,10.147,11351343.0],["2009-06-04",10.0557,10.7479,10.0557,10.5796,16253991.0],["2009-06-05",10.8873,11.0747,10.7383,10.9498,16415536.0],["2009-06-08",10.7815,11.0555,10.6325,10.945,9178163.0],["2009-06-09",10.9353,11.1516,10.8007,10.9738,10110632.0],["2009-06-10",11.0363,11.1661,10.5893,10.7767,12406303.0],["2009-06-11",10.8536,11.1132,10.7863,10.993,8868308.0],["2009-06-12",10.9305,11.0843,10.7863,11.0843,7824968.0],["2009-06-15",10.8825,10.9882,10.6037,10.7335,8899132.0],["2009-06-16",10.8056,10.8392,10.3681,10.4835,10398217.0],["2009-06-17",10.4354,10.5364,10.1951,10.3297,8974659.0],["2009-06-18",10.2816,10.3441,10.1278,10.248,8135952.0],["2009-06-19",10.3922,10.5268,10.2864,10.4306,12519271.0],["2009-06-22",10.2672,10.3489,9.8682,9.8682,8882832.0],["2009-06-23",9.8875,10.0701,9.8202,9.9019,11217718.0],["2009-06-24",10.0894,10.2624,9.9932,10.0749,13560351.0],["2009-06-25",10.248,10.5556,10.0797,10.5268,17130461.0],["2009-06-26",10.4883,10.4883,10.0701,10.2624,44159337.0],["2009-06-29",10.2768,10.4258,10.0893,10.1903,16490579.0],["2009-06-30",10.0894,10.2816,9.9403,10.0461,125796279.0],["2009-07-01",10.2143,10.3681,10.1134,10.2864,15440784.0],["2009-07-02",10.0749,10.2864,9.9836,9.998,5924040.0],["2009-07-06",9.9836,9.9836,9.5029,9.7721,10369329.0],["2009-07-07",9.7865,9.998,9.6471,9.6904,12270418.0],["2009-07-08",9.6904,9.849,9.4068,9.5414,9892120.0],["2009-07-09",9.6856,9.8346,9.4452,9.4981,8065751.0],["2009-07-10",9.3635,9.5895,9.3635,9.5558,5472007.0],["2009-07-13",9.6135,9.8009,9.4068,9.8009,7271909.0],["2009-07-14",9.7144,9.8779,9.6423,9.8202,6698516.0],["2009-07-15",9.9644,10.272,9.9259,10.248,9111512.0],["2009-07-16",10.1615,10.4739,10.1134,10.4354,7805763.0],["2009-07-17",10.4402,10.5171,10.3008,10.4258,6357998.0],["2009-07-20",10.546,10.9738,10.5316,10.9401,7978604.0],["2009-07-21",11.0699,11.3487,10.9257,11.2045,12465853.0],["2009-07-22",11.1084,11.3199,11.0555,11.2093,7047910.0],["2009-07-23",11.1709,11.666,11.1132,11.5746,9197367.0],["2009-07-24",12.1899,13.2906,12.1851,13.2089,20869378.0],["2009-07-27",13.1368,13.3291,12.9782,13.1272,8843293.0],["2009-07-28",13.1801,13.4541,13.0551,13.43,13527429.0],["2009-07-29",13.3435,13.3964,13.0984,13.3387,6677859.0],["2009-07-30",13.6031,13.954,13.4829,13.7905,9401355.0],["2009-07-31",13.7184,14.0453,13.6608,13.8819,6166598.0],["2009-08-03",13.9732,14.127,13.8867,13.954,10485041.0],["2009-08-04",13.8242,14.0453,13.6992,13.9492,12157612.0],["2009-08-05",13.9396,14.0165,13.5118,13.9347,6437560.0],["2009-08-06",13.954,14.0934,13.7809,13.9396,7256578.0],["2009-08-07",14.1366,14.1414,13.6848,13.8482,7736369.0],["2009-08-10",13.6608,13.8242,13.5887,13.7569,8559905.0],["2009-08-11",13.6319,13.6992,13.233,13.4781,6810031.0],["2009-08-12",13.5694,14.0693,13.5262,13.954,8483087.0],["2009-08-13",13.9924,14.3625,13.9444,14.276,19095943.0],["2009-08-14",14.3628,14.3628,13.8039,13.9291,7538675.0],["2009-08-17",13.587,13.7509,13.4088,13.6304,7046780.0],["2009-08-18",13.6497,14.4157,13.6497,13.9532,7696346.0],["2009-08-19",13.7557,14.0688,13.6352,13.9821,6039590.0],["2009-08-20",13.9725,14.6133,13.9725,14.4928,11141223.0],["2009-08-21",14.7097,15.1577,14.6663,14.9457,8951097.0],["2009-08-24",14.9361,15.1385,14.7241,14.9072,8555225.0],["2009-08-25",14.8735,15.1144,14.8397,14.9361,6377041.0],["2009-08-26",14.8446,14.9361,14.5844,14.8301,4175941.0],["2009-08-27",14.8638,15.0228,14.753,14.9602,7609845.0],["2009-08-28",15.0566,15.1336,14.7916,14.965,5129230.0],["2009-08-31",14.8927,14.9265,14.6952,14.8831,5923556.0],["2009-09-01",14.7482,15.1433,14.4495,14.6759,8378027.0],["2009-09-02",14.6229,14.806,14.5314,14.5892,4886510.0],["2009-09-03",14.7241,14.912,14.6615,14.8831,3494745.0],["2009-09-04",14.859,15.1096,14.8494,15.0517,4452874.0],["2009-09-08",15.3264,15.4179,15.1963,15.23,6212592.0],["2009-09-09",15.2011,15.3938,15.0999,15.3119,10339150.0],["2009-09-10",15.2637,15.3938,15.1096,15.3938,11674270.0],["2009-09-11",15.3505,15.5962,15.3505,15.4613,9479626.0],["2009-09-14",15.2734,15.5865,15.2686,15.5432,4882637.0],["2009-09-15",15.6106,15.7504,15.4468,15.6685,8895743.0],["2009-09-16",15.6781,15.8467,15.5239,15.7744,6379946.0],["2009-09-17",15.7359,15.8756,15.5095,15.5962,5527038.0],["2009-09-18",15.6155,15.6685,15.2541,15.4565,6607819.0],["2009-09-21",15.2686,15.3746,15.1481,15.1626,4086697.0],["2009-09-22",15.2252,15.4083,15.177,15.3456,5560283.0],["2009-09-23",15.3505,15.3842,15.0084,15.0325,4545347.0],["2009-09-24",15.0566,15.1915,14.6037,14.7867,7035967.0],["2009-09-25",14.6904,14.9409,14.647,14.8446,5960996.0],["2009-09-28",14.8831,15.1144,14.7916,15.0132,4718833.0],["2009-09-29",15.0806,15.177,14.9072,14.9746,6524061.0],["2009-09-30",14.9843,15.0855,14.7241,14.7771,7825936.0],["2009-10-01",14.7193,14.859,14.4302,14.4639,8189854.0],["2009-10-02",14.1459,14.5025,13.8617,14.3097,10272338.0],["2009-10-05",14.3483,14.7434,14.3483,14.6615,5044181.0],["2009-10-06",14.8012,15.0084,14.6904,14.8735,5931948.0],["2009-10-07",14.8253,15.018,14.7771,14.9602,6118829.0],["2009-10-08",15.1481,15.3119,14.9506,15.2445,8520528.0],["2009-10-09",15.2107,15.6155,15.1288,15.5914,5187650.0],["2009-10-12",15.6347,15.9383,15.601,15.8467,8278615.0],["2009-10-13",15.7793,16.0828,15.7504,16.0298,8103192.0],["2009-10-14",16.1406,16.8778,16.1406,16.8055,12461012.0],["2009-10-15",16.6803,16.7381,16.3237,16.5116,8487121.0],["2009-10-16",16.3526,16.6658,16.1695,16.2322,6985616.0],["2009-10-19",16.2081,16.6658,16.2081,16.3574,7020475.0],["2009-10-20",16.502,16.7863,16.2033,16.6128,7549326.0],["2009-10-21",16.5261,17.0416,16.5213,16.6995,8006523.0],["2009-10-22",16.7381,17.0898,16.3478,17.032,10518447.0],["2009-10-23",17.6872,17.9185,16.6851,16.7718,13964776.0],["2009-10-26",16.979,16.9886,16.2514,16.3141,7779619.0],["2009-10-27",16.3574,16.5213,15.6347,15.6781,10563795.0],["2009-10-28",15.601,15.6395,15.1818,15.2396,9687809.0],["2009-10-29",15.4757,15.7793,15.3649,15.601,6286021.0],["2009-10-30",15.601,15.7745,15.0951,15.2204,5619672.0],["2009-11-02",15.23,15.6877,15.0325,15.3505,4606995.0],["2009-11-03",15.1433,15.9335,15.1433,15.8708,6712718.0],["2009-11-04",15.9961,16.2563,15.7118,15.7504,5898703.0],["2009-11-05",15.9383,16.2274,15.8997,16.2225,4744170.0],["2009-11-06",16.1262,16.3815,16.0202,16.3044,5308849.0],["2009-11-09",16.4538,16.9838,16.3863,16.9742,6801478.0],["2009-11-10",16.8293,17.2976,16.8293,16.9983,8092702.0],["2009-11-11",17.0948,17.2397,16.8728,17.2107,9170578.0],["2009-11-12",17.1093,17.6549,17.0755,17.4038,10969834.0],["2009-11-13",17.3942,17.8866,17.259,17.7949,10334148.0],["2009-11-16",17.7949,18.1521,17.7949,17.9735,5947440.0],["2009-11-17",17.7804,17.8625,17.6114,17.6693,7079702.0],["2009-11-18",17.6887,17.9445,17.6645,17.7176,5207662.0],["2009-11-19",17.5149,17.6935,17.3362,17.5631,5670346.0],["2009-11-20",17.3845,17.5245,17.3073,17.3797,4105740.0],["2009-11-23",17.5776,17.8625,17.3797,17.4666,4302465.0],["2009-11-24",17.4086,17.5004,17.0611,17.1721,5440053.0],["2009-11-25",17.148,17.4231,17.0852,17.2928,3823159.0],["2009-11-27",16.699,17.119,16.5879,17.0128,2962343.0],["2009-11-30",16.9645,17.1576,16.81,17.0755,3491355.0],["2009-12-01",17.2445,17.4907,17.2252,17.3362,4526142.0],["2009-12-02",17.2735,17.539,17.2155,17.3362,4710118.0],["2009-12-03",17.3845,17.6355,17.1142,17.1576,3833810.0],["2009-12-04",17.4424,17.4569,16.921,17.2735,4124299.0],["2009-12-07",17.2059,17.3169,17.1335,17.2059,3153743.0],["2009-12-08",17.0417,17.1335,16.7859,16.8824,3404370.0],["2009-12-09",16.8293,16.95,16.5928,16.8631,2492719.0],["2009-12-10",17.0514,17.1769,16.9114,17.0659,4402039.0],["2009-12-11",17.1335,17.2928,17.0659,17.2011,1900767.0],["2009-12-14",17.288,17.6693,17.1914,17.6211,3520243.0],["2009-12-15",17.5293,17.7321,17.3797,17.5824,3698732.0],["2009-12-16",17.708,17.7418,17.4135,17.51,2340535.0],["2009-12-17",17.3169,17.4135,17.23,17.3652,2995910.0],["2009-12-18",17.4569,17.5583,17.1673,17.1962,3053524.0],["2009-12-21",17.2542,17.6211,17.2542,17.4231,2935715.0],["2009-12-22",17.428,17.5873,17.3314,17.3507,1779891.0],["2009-12-23",17.2831,17.568,17.2155,17.4907,1601886.0],["2009-12-24",17.5293,17.7369,17.5293,17.568,466396.0],["2009-12-28",17.5487,17.6307,17.4183,17.5197,1171155.0],["2009-12-29",17.5004,17.6693,17.4569,17.4907,1752940.0],["2009-12-30",17.3749,17.5487,17.3652,17.4424,1684675.0],["2009-12-31",17.4907,17.4907,17.2542,17.2542,1338186.0],["2010-01-04",17.3797,17.5969,17.3314,17.5004,3822190.0],["2010-01-05",17.428,17.5052,17.2059,17.3266,3251863.0],["2010-01-06",17.3266,17.37,17.0852,17.2011,4220644.0],["2010-01-07",17.2107,17.6211,17.1045,17.3749,5109864.0],["2010-01-08",17.2976,17.708,17.2155,17.6742,3970340.0],["2010-01-11",17.7997,18.2776,17.7369,18.1087,5473459.0],["2010-01-12",17.9204,17.9735,17.5921,17.7273,4040703.0],["2010-01-13",17.7562,17.79,17.5824,17.708,3737141.0],["2010-01-14",17.6694,17.8769,17.6307,17.8576,2512246.0],["2010-01-15",17.8721,17.988,17.7321,17.8914,4333935.0],["2010-01-19",17.8528,18.2583,17.819,18.099,7963596.0],["2010-01-20",17.9638,17.9976,17.5969,17.9783,6475485.0],["2010-01-21",18.0507,18.0749,17.65,17.7031,6810677.0],["2010-01-22",17.6645,17.7562,17.008,17.0128,5251235.0],["2010-01-25",17.1528,17.2783,16.8969,16.9017,4863593.0],["2010-01-26",16.839,16.9452,16.501,16.781,6158529.0],["2010-01-27",16.6459,16.6555,16.0231,16.3562,9451545.0],["2010-01-28",16.3707,16.4141,15.8155,16.0714,5878530.0],["2010-01-29",16.1245,16.2307,15.6659,15.6707,6614920.0],["2010-02-01",15.9603,16.1052,15.7528,15.9459,7360024.0],["2010-02-02",16.081,16.7955,16.0038,16.6507,8241335.0],["2010-02-03",16.53,16.8245,16.4769,16.6748,3454722.0],["2010-02-04",16.5493,16.5493,15.9362,15.9603,4789357.0],["2010-02-05",15.9217,15.9748,15.41,15.8879,8452586.0],["2010-02-08",15.8445,16.1728,15.5983,15.8734,3634179.0],["2010-02-09",16.419,16.8535,16.1583,16.2017,7150065.0],["2010-02-10",16.1921,16.4045,16.0231,16.1197,6059279.0],["2010-02-11",16.1148,16.4479,15.97,16.4045,6718527.0],["2010-02-12",14.9871,15.3063,14.571,15.1225,28063985.0],["2010-02-16",15.2096,15.4757,15.0886,15.4224,6080420.0],["2010-02-17",15.4515,15.8675,15.3209,15.7369,6865224.0],["2010-02-18",15.7224,16.1578,15.6256,16.0804,5582715.0],["2010-02-19",16.0126,16.2449,15.9159,16.1384,4053936.0],["2010-02-22",16.1723,16.2545,16.0659,16.0949,4524044.0],["2010-02-23",15.9739,16.09,15.616,15.7272,7784622.0],["2010-02-24",15.7562,15.8046,15.4563,15.674,7114722.0],["2010-02-25",15.4612,15.5337,15.2241,15.4757,8452263.0],["2010-02-26",15.4757,15.5047,15.2821,15.437,5886599.0],["2010-03-01",15.4515,15.882,15.4418,15.8143,7218814.0],["2010-03-02",15.9401,15.9546,15.7853,15.882,9021299.0],["2010-03-03",15.9643,16.4722,15.9546,16.2787,8011042.0],["2010-03-04",16.4239,16.4577,15.9691,16.0514,9427822.0],["2010-03-05",16.211,16.5061,16.1868,16.419,5328376.0],["2010-03-08",16.4142,16.5206,16.269,16.4625,3799274.0],["2010-03-09",16.3126,16.6125,16.2981,16.3706,4374281.0],["2010-03-10",16.3755,16.4771,16.2303,16.3948,3669522.0],["2010-03-11",16.3368,16.8157,16.2497,16.7963,7975699.0],["2010-03-12",16.7722,16.9318,16.6899,16.8399,8962232.0],["2010-03-15",16.7093,16.9705,16.6415,16.9028,4917011.0],["2010-03-16",17.0044,17.3672,16.9318,17.2704,6338632.0],["2010-03-17",17.2753,17.3527,16.9657,17.0237,6730631.0],["2010-03-18",17.0624,17.1495,16.8786,17.0914,4470949.0],["2010-03-19",16.8689,17.2366,16.6996,16.8689,6652683.0],["2010-03-22",16.7044,17.2511,16.6464,17.2269,4997380.0],["2010-03-23",17.1834,17.5172,17.1834,17.4881,4557128.0],["2010-03-24",17.3914,17.4494,16.8399,16.8834,6644130.0],["2010-03-25",17.0092,17.2366,16.6996,16.6996,6619600.0],["2010-03-26",16.7093,16.8931,16.6222,16.7576,5642911.0],["2010-03-29",16.8447,16.9802,16.7431,16.7625,3028187.0],["2010-03-30",16.8447,17.2221,16.7867,16.8737,5140042.0],["2010-03-31",16.806,16.985,16.7528,16.8689,3749245.0],["2010-04-01",17.0286,17.4059,17.0189,17.1979,3696312.0],["2010-04-05",17.2462,17.6091,17.2462,17.5607,4231296.0],["2010-04-06",17.4204,17.6961,17.3962,17.6284,5140365.0],["2010-04-07",17.5172,17.8123,17.4688,17.7348,8161612.0],["2010-04-08",17.5317,17.8558,17.4446,17.8074,7132636.0],["2010-04-09",17.8751,18.0783,17.7397,18.059,6378817.0],["2010-04-12",18.3347,18.3589,18.0154,18.117,8295883.0],["2010-04-13",18.1122,18.1122,17.7977,17.8993,6285376.0],["2010-04-14",18.0396,18.1073,17.9042,18.0686,5050475.0],["2010-04-15",18.0251,18.417,17.9429,18.296,7799953.0],["2010-04-16",18.267,18.3734,17.8945,17.9767,6020385.0],["2010-04-19",17.8606,18.0396,17.7058,18.0251,4837288.0],["2010-04-20",18.1944,18.5282,18.1944,18.4073,8709668.0],["2010-04-21",18.4266,18.5089,18.3347,18.4992,8446130.0],["2010-04-22",18.4024,19.0652,18.146,18.8669,8658671.0],["2010-04-23",17.8026,18.0106,17.2704,17.9477,25211060.0],["2010-04-26",18.059,18.5863,17.9332,18.3057,8508263.0],["2010-04-27",18.2815,18.3783,17.6574,17.7494,7193154.0],["2010-04-28",17.88,17.9912,17.5946,17.6816,7146837.0],["2010-04-29",17.8703,18.0832,17.7977,18.0251,6266978.0],["2010-04-30",18.0057,18.3831,17.7735,17.8896,5686323.0],["2010-05-03",17.9767,18.4315,17.9671,18.4073,4806141.0],["2010-05-04",18.0832,18.0977,17.6042,17.7107,6317007.0],["2010-05-05",17.4688,18.325,17.2995,18.0686,13558253.0],["2010-05-06",17.8655,18.2428,16.4287,17.5123,17257470.0],["2010-05-07",17.4059,17.9525,16.8786,17.0479,14106793.0],["2010-05-10",17.909,18.4363,17.6091,18.1944,10042690.0],["2010-05-11",17.9187,18.5863,17.8848,18.4363,7555620.0],["2010-05-12",18.6492,19.1716,18.6153,19.1619,10882526.0],["2010-05-13",19.012,19.6409,18.9056,19.3555,8831996.0],["2010-05-14",19.1861,19.1861,18.5621,18.7459,6106402.0],["2010-05-17",18.8233,18.8669,18.2912,18.7411,7931319.0],["2010-05-18",18.417,18.8572,18.3105,18.3879,8376736.0],["2010-05-19",18.3057,18.4944,17.73,17.9235,8308148.0],["2010-05-20",17.5123,17.5994,16.9947,17.1737,7432001.0],["2010-05-21",16.8786,17.4349,16.7818,17.3575,7469442.0],["2010-05-24",17.2704,17.6042,17.2027,17.2704,5990207.0],["2010-05-25",16.8205,17.2995,16.6222,17.2511,7370030.0],["2010-05-26",17.4543,17.8171,17.3817,17.4785,6268108.0],["2010-05-27",17.8993,18.2718,17.8655,18.2283,5483788.0],["2010-05-28",18.3492,18.3492,17.88,18.0493,4453520.0],["2010-06-01",17.7929,18.5137,17.7929,18.1315,8585242.0],["2010-06-02",18.2138,18.6298,18.0348,18.6298,5424399.0],["2010-06-03",18.712,19.0071,18.6975,18.9491,6252777.0],["2010-06-04",18.5718,18.7024,17.909,18.0106,5192330.0],["2010-06-07",18.0106,18.1509,17.5123,17.5607,8261508.0],["2010-06-08",17.5607,17.7058,17.2656,17.6429,7597418.0],["2010-06-09",17.8316,17.9912,17.4397,17.5171,6018126.0],["2010-06-10",17.934,18.157,17.7547,18.0794,5238486.0],["2010-06-11",17.7547,18.2975,17.7547,18.2781,4204667.0],["2010-06-14",18.4139,18.821,18.4139,18.4575,4619260.0],["2010-06-15",18.6804,19.2378,18.6514,19.2136,6885074.0],["2010-06-16",18.9713,19.3202,18.9664,19.1748,6202909.0],["2010-06-17",19.2863,19.3348,18.7919,19.0246,4730937.0],["2010-06-18",19.044,19.2475,18.9034,19.107,4847939.0],["2010-06-21",19.3299,19.7032,19.233,19.3833,6852314.0],["2010-06-22",19.4123,19.5481,18.8549,18.9179,5565931.0],["2010-06-23",18.9761,19.0537,18.4769,18.7047,9350197.0],["2010-06-24",18.5738,18.7338,18.2878,18.5399,6763392.0],["2010-06-25",18.4914,18.598,18.0891,18.4187,38235459.0],["2010-06-28",18.4042,18.4381,17.9098,17.9388,6857962.0],["2010-06-29",17.6432,17.7013,16.9743,17.1003,10408384.0],["2010-06-30",17.1779,17.3427,16.6835,16.7174,7266422.0],["2010-07-01",16.8822,16.8822,16.0485,16.3248,10669501.0],["2010-07-02",16.3926,16.538,16.1212,16.1503,5848513.0],["2010-07-06",16.4023,16.7125,16.1067,16.2278,7350018.0],["2010-07-07",16.2424,16.5429,16.1794,16.509,9403130.0],["2010-07-08",16.572,16.6932,16.4411,16.6011,7818674.0],["2010-07-09",16.509,16.6156,16.3151,16.4993,7298053.0],["2010-07-12",16.4557,16.6301,16.3054,16.4314,5119547.0],["2010-07-13",16.5381,17.0324,16.5381,17.0034,6729179.0],["2010-07-14",16.8289,17.0664,16.6495,16.95,4182881.0],["2010-07-15",16.8773,16.984,16.5574,16.9307,4542442.0],["2010-07-16",16.8967,16.9743,16.6011,16.6592,9062290.0],["2010-07-19",16.6641,17.0276,16.5526,16.9549,5893861.0],["2010-07-20",16.6786,17.3572,16.6204,17.3136,5003190.0],["2010-07-21",17.4493,17.7353,17.3136,17.4784,5334024.0],["2010-07-22",17.6383,17.9679,17.6383,17.8371,8348171.0],["2010-07-23",17.1488,18.1182,16.8483,18.0746,7639539.0],["2010-07-26",18.0212,18.535,18.0019,18.472,5098728.0],["2010-07-27",18.5544,18.598,18.2103,18.4381,4340229.0],["2010-07-28",18.3169,18.4623,18.2054,18.2927,4227261.0],["2010-07-29",18.3799,18.5059,17.9873,18.1521,5690842.0],["2010-07-30",17.8758,18.2733,17.8274,18.157,4518396.0],["2010-08-02",18.4478,18.5835,18.2345,18.4187,4035216.0],["2010-08-03",18.2587,18.4139,18.0843,18.1763,2975253.0],["2010-08-04",18.2442,18.4187,18.2054,18.409,2541456.0],["2010-08-05",18.346,18.5399,18.2636,18.4914,3011403.0],["2010-08-06",18.2054,18.4042,18.0843,18.22,3626272.0],["2010-08-09",18.3411,18.4284,18.1133,18.2151,3071276.0],["2010-08-10",17.9485,18.0697,17.7256,17.9049,4405266.0],["2010-08-11",17.5705,17.5705,17.1294,17.1536,5565447.0],["2010-08-12",16.7998,17.2312,16.7998,17.0906,3355148.0],["2010-08-13",17.0518,17.2603,16.9985,17.1052,3847205.0],["2010-08-16",16.9791,17.1876,16.8822,17.0131,2901501.0],["2010-08-17",17.2215,17.6432,17.0712,17.4881,5572387.0],["2010-08-18",17.4929,17.6383,17.2312,17.5123,3388716.0],["2010-08-19",17.4105,17.5559,17.1052,17.2312,2069089.0],["2010-08-20",17.1052,17.1197,16.9113,17.0712,2535162.0],["2010-08-23",17.1536,17.2506,16.7998,16.824,2743346.0],["2010-08-24",16.5477,16.6398,16.2375,16.2763,5336929.0],["2010-08-25",16.1067,16.2375,15.9516,16.2133,6541652.0],["2010-08-26",16.349,16.4605,16.1115,16.1551,2877617.0],["2010-08-27",16.2472,16.5138,15.9467,16.4072,4155284.0],["2010-08-30",16.3636,16.4508,16.0485,16.063,3411632.0],["2010-08-31",16.0194,16.1212,15.7141,15.7674,5904513.0],["2010-09-01",15.9031,16.509,15.9031,16.3296,7645349.0],["2010-09-02",16.412,16.6301,16.2957,16.6301,3769418.0],["2010-09-03",16.7707,17.0082,16.6689,16.8046,2022611.0],["2010-09-07",16.7465,16.7465,16.4847,16.5429,2749156.0],["2010-09-08",16.5284,16.8143,16.5284,16.6689,2783531.0],["2010-09-09",16.8773,16.9064,16.475,16.5817,3590606.0],["2010-09-10",16.64,16.9314,16.6157,16.8002,4515814.0],["2010-09-13",17.0042,17.1062,16.8779,16.9362,1888179.0],["2010-09-14",16.8439,16.9459,16.7031,16.7905,4360725.0],["2010-09-15",16.6497,16.6885,16.4214,16.4408,4437866.0],["2010-09-16",16.3291,16.7857,16.3291,16.7565,5182163.0],["2010-09-17",16.8148,16.9799,16.6982,16.9459,5627095.0],["2010-09-20",16.9702,17.3782,16.8585,17.3345,3683724.0],["2010-09-21",17.3054,17.5871,17.2762,17.4608,3384359.0],["2010-09-22",17.3831,17.5482,17.1499,17.3102,3574468.0],["2010-09-23",17.0917,17.1985,16.8779,16.9362,3290918.0],["2010-09-24",17.1937,17.3248,17.0868,17.1402,4818245.0],["2010-09-27",17.1354,17.1354,16.7905,16.9411,4271641.0],["2010-09-28",16.9314,17.3199,16.6497,17.2714,5351615.0],["2010-09-29",17.1936,17.3879,17.1062,17.3491,4191918.0],["2010-09-30",17.4074,17.6793,17.2422,17.3442,3306249.0],["2010-10-01",17.5531,17.5774,17.3394,17.4414,2984614.0],["2010-10-04",17.4754,17.8639,17.3102,17.5142,3990028.0],["2010-10-05",17.8445,18.1942,17.6308,18.0485,5201206.0],["2010-10-06",18.1213,18.5779,18.0922,18.539,7695700.0],["2010-10-07",18.5536,18.6993,18.4565,18.641,6631058.0],["2010-10-08",18.5925,18.8693,18.5245,18.7722,4762245.0],["2010-10-11",18.8304,18.8936,18.6896,18.7479,1997919.0],["2010-10-12",18.6216,18.8159,18.4273,18.7479,5981008.0],["2010-10-13",18.9324,19.1122,18.7819,18.9762,6287313.0],["2010-10-14",18.9276,19.1364,18.7722,18.845,6007475.0],["2010-10-15",19.049,19.1073,18.6265,18.8159,5627257.0],["2010-10-18",18.8256,18.9519,18.6945,18.8644,3289950.0],["2010-10-19",18.6993,18.7624,18.3836,18.4516,5541563.0],["2010-10-20",18.471,18.777,18.471,18.6653,3317869.0],["2010-10-21",18.7139,18.9956,18.6216,18.9227,6684314.0],["2010-10-22",18.7187,19.185,18.4662,19.1122,7661971.0],["2010-10-25",19.2044,19.491,19.1219,19.3647,5199592.0],["2010-10-26",19.1899,19.3647,18.9179,19.2724,6954308.0],["2010-10-27",19.0733,19.185,18.879,19.1122,2599554.0],["2010-10-28",19.2967,19.3016,18.8936,18.9859,2672983.0],["2010-10-29",18.9082,19.1753,18.8159,19.0927,2870032.0],["2010-11-01",19.185,19.4036,19.1316,19.2627,4710441.0],["2010-11-02",19.4036,19.4036,19.1024,19.1899,4102512.0],["2010-11-03",19.151,19.3793,18.9956,19.2433,3889487.0],["2010-11-04",19.4036,19.7338,19.355,19.7193,5500087.0],["2010-11-05",19.661,19.9621,19.5541,19.9281,3859147.0],["2010-11-08",19.7338,20.0155,19.5298,19.9427,3757960.0],["2010-11-09",19.9524,20.001,19.6561,19.7533,3087253.0],["2010-11-10",19.729,20.0204,19.4619,19.9816,3939677.0],["2010-11-11",20.6858,20.885,20.5692,20.8461,23553820.0],["2010-11-12",20.6615,20.7344,20.3167,20.4041,15695284.0],["2010-11-15",20.5158,20.5887,20.3701,20.4915,16371962.0],["2010-11-16",20.4138,20.4284,19.9136,20.1175,110115358.0],["2010-11-17",20.2487,20.2487,19.7047,19.8601,14290286.0],["2010-11-18",20.2924,20.3264,19.967,20.0155,8563456.0],["2010-11-19",19.8941,20.0253,19.7144,19.8698,8200344.0],["2010-11-22",19.8018,20.0156,19.7193,19.9864,6978838.0],["2010-11-23",19.7096,19.763,19.3647,19.5056,8237624.0],["2010-11-24",19.6658,20.0107,19.627,19.9767,4897000.0],["2010-11-26",19.8261,20.0155,19.661,19.831,1814104.0],["2010-11-29",19.6804,20.001,19.6513,19.9524,7397626.0],["2010-11-30",19.6804,20.0641,19.593,19.9136,5518323.0],["2010-12-01",20.2341,20.6178,20.2341,20.4478,8719190.0],["2010-12-02",20.4672,20.7587,20.3604,20.7344,4771444.0],["2010-12-03",20.5352,20.8461,20.5255,20.8412,3956138.0],["2010-12-06",20.7538,20.9821,20.5838,20.8947,3270422.0],["2010-12-07",21.1035,21.4192,21.0841,21.2152,6917351.0],["2010-12-08",21.2201,21.3464,21.0841,21.2006,4250339.0],["2010-12-09",21.3318,21.4775,21.2249,21.4144,5779602.0],["2010-12-10",21.4581,21.6965,21.39,21.6041,4750303.0],["2010-12-13",21.6965,21.8911,21.4873,21.7889,4850844.0],["2010-12-14",21.8716,22.3484,21.7598,22.2754,6429329.0],["2010-12-15",22.2803,22.4895,22.2024,22.3824,6130610.0],["2010-12-16",22.4213,22.6257,22.2365,22.6062,3291079.0],["2010-12-17",22.7181,23.0343,22.684,22.864,8749530.0],["2010-12-20",22.864,23.0051,22.5673,22.9175,4266800.0],["2010-12-21",22.9662,23.0343,22.7813,22.9321,5466358.0],["2010-12-22",22.8154,22.9662,22.8154,22.9078,3838974.0],["2010-12-23",22.9127,22.9127,22.7813,22.8057,3529926.0],["2010-12-27",22.7619,22.9467,22.6208,22.937,2304224.0],["2010-12-28",22.9419,23.0294,22.8592,22.9857,3712934.0],["2010-12-29",22.937,23.0927,22.7376,23.0246,3013017.0],["2010-12-30",22.9808,23.1073,22.8738,23.0392,2279209.0],["2010-12-31",23.0197,23.0343,22.8543,22.9078,2489975.0],["2011-01-03",23.0927,23.2581,22.9905,23.1851,5515419.0],["2011-01-04",22.757,23.0148,22.5965,22.8592,9030013.0],["2011-01-05",22.7959,23.1073,22.7473,22.9954,5065322.0],["2011-01-06",23.0051,23.1316,22.7424,22.8349,4738038.0],["2011-01-07",22.9224,23.0197,22.4992,22.6694,5794449.0],["2011-01-10",22.4895,22.7035,22.3532,22.6451,5417459.0],["2011-01-11",22.7959,22.937,22.6548,22.7619,7960529.0],["2011-01-12",22.8592,22.9856,22.7862,22.9565,4309405.0],["2011-01-13",22.9321,22.9808,22.6889,22.8154,3139218.0],["2011-01-14",22.7813,22.83,22.4408,22.7765,6156915.0],["2011-01-18",22.7862,22.9273,22.7084,22.7619,3738594.0],["2011-01-19",22.6597,22.684,22.3776,22.4749,4462719.0],["2011-01-20",22.217,22.3046,22.0224,22.2122,7762674.0],["2011-01-21",22.3873,22.5381,22.1003,22.1927,5092111.0],["2011-01-24",22.0711,22.4651,22.0711,22.4457,4561969.0],["2011-01-25",22.3873,22.6159,22.2705,22.4943,4267284.0],["2011-01-26",22.5527,22.8592,22.5186,22.7619,4260022.0],["2011-01-27",22.7278,22.937,22.5624,22.864,2835334.0],["2011-01-28",22.8835,23.0684,22.3727,22.4359,3946939.0],["2011-01-31",22.5332,22.9808,22.4749,22.9613,5891925.0],["2011-02-01",23.0732,23.2678,23.0197,23.19,8117071.0],["2011-02-02",23.0732,23.511,23.0732,23.2386,7871607.0],["2011-02-03",23.2678,23.2678,22.684,22.9467,5209275.0],["2011-02-04",22.9565,23.3456,22.7959,23.3019,4313439.0],["2011-02-07",23.3748,23.7154,23.297,23.6327,4340229.0],["2011-02-08",23.6813,23.871,23.3797,23.8516,6880717.0],["2011-02-09",22.3192,22.9467,22.2754,22.4992,25559162.0],["2011-02-10",22.2851,22.7375,22.2024,22.6792,9606311.0],["2011-02-11",22.5819,23.1462,22.5381,23.1024,6114472.0],["2011-02-14",23.1024,23.2046,22.8494,22.9127,4788873.0],["2011-02-15",22.7765,23.044,22.5284,23.0392,6809709.0],["2011-02-16",23.0684,23.3262,22.7667,22.9954,4895063.0],["2011-02-17",22.8883,22.9467,22.7181,22.7619,5764916.0],["2011-02-18",22.7911,23.0489,22.7813,22.9127,5478623.0],["2011-02-22",22.6403,22.8592,22.3532,22.4311,6429814.0],["2011-02-23",22.363,22.4116,21.39,21.8133,9407488.0],["2011-02-24",21.7597,22.0224,21.6041,21.7646,6987230.0],["2011-02-25",21.8181,21.9933,21.6625,21.9787,4034893.0],["2011-02-28",21.9884,22.2268,21.8473,22.037,4114293.0],["2011-03-01",22.1343,22.2268,21.5749,21.6381,7506721.0],["2011-03-02",21.5749,21.8668,21.4727,21.6527,5329990.0],["2011-03-03",21.896,22.2122,21.716,22.0516,5985527.0],["2011-03-04",22.0857,22.11,21.6576,21.8279,6881363.0],["2011-03-07",21.9495,22.1149,21.6235,21.9543,6202102.0],["2011-03-08",21.9592,22.5722,21.9057,22.3776,4487410.0],["2011-03-09",22.2996,22.4945,21.9829,22.475,4871663.0],["2011-03-10",22.1291,22.626,21.6955,22.2947,6946077.0],["2011-03-11",22.2314,22.7917,22.1924,22.6699,3704058.0],["2011-03-14",22.5676,22.6894,22.0365,22.3386,4270673.0],["2011-03-15",21.7052,22.6066,21.4908,22.4555,5844801.0],["2011-03-16",22.3678,22.6114,21.9634,22.1583,6188385.0],["2011-03-17",22.4994,22.8112,22.3581,22.5286,3172624.0],["2011-03-18",22.9232,22.9476,22.6017,22.7089,4673969.0],["2011-03-21",22.972,23.5517,22.9086,23.4738,3763770.0],["2011-03-22",23.5128,23.542,23.0597,23.1279,3440036.0],["2011-03-23",23.0986,23.2156,22.8161,23.1279,2154945.0],["2011-03-24",23.2935,23.4153,23.0548,23.3861,3517661.0],["2011-03-25",23.464,23.6492,23.3179,23.4738,3057074.0],["2011-03-28",23.4835,23.5566,23.3374,23.3422,2598586.0],["2011-03-29",23.2594,23.503,23.0402,23.464,1795545.0],["2011-03-30",23.5323,23.81,23.5176,23.7759,3103068.0],["2011-03-31",23.6199,23.7466,23.5274,23.5371,4152218.0],["2011-04-01",23.6784,23.7856,23.4689,23.542,3881095.0],["2011-04-04",23.5469,23.5664,23.2156,23.3617,3130342.0],["2011-04-05",23.2692,23.4592,23.0743,23.3374,2960083.0],["2011-04-06",23.3958,23.4397,23.123,23.2984,2627473.0],["2011-04-07",23.6394,24.0243,23.5615,23.5907,6924936.0],["2011-04-08",23.7125,23.7759,23.2692,23.3763,3581730.0],["2011-04-11",23.391,23.6589,23.3715,23.4494,3425673.0],["2011-04-12",23.2789,23.3861,22.9037,22.933,3781683.0],["2011-04-13",23.0499,23.1376,22.6942,23.0597,3590445.0],["2011-04-14",22.9038,22.9476,22.6407,22.7625,2957017.0],["2011-04-15",22.7625,22.894,22.553,22.7917,4316344.0],["2011-04-18",22.5481,22.5725,22.2314,22.5042,3302860.0],["2011-04-19",22.5335,22.8696,22.5335,22.8404,2664591.0],["2011-04-20",23.2399,24.0195,23.0109,23.7905,7096486.0],["2011-04-21",24.0292,24.7649,24.0292,24.458,7384231.0],["2011-04-25",24.3361,24.5262,24.19,24.4482,3332878.0],["2011-04-26",24.9549,25.1254,24.5408,24.6918,5492664.0],["2011-04-27",24.7357,24.8575,24.3264,24.7454,4608609.0],["2011-04-28",24.6869,24.9403,24.6236,24.7016,2411059.0],["2011-04-29",24.7893,24.8867,24.5798,24.6041,3134861.0],["2011-05-02",24.57,24.8234,24.3751,24.5798,4670095.0],["2011-05-03",24.4726,24.8575,24.302,24.6187,4513231.0],["2011-05-04",24.6139,24.76,24.2777,24.3118,4280356.0],["2011-05-05",24.2046,24.609,23.9123,23.9951,5173448.0],["2011-05-06",24.3264,24.9305,24.2679,24.3995,5158924.0],["2011-05-09",24.419,24.9841,24.3946,24.7844,3724392.0],["2011-05-10",24.8185,25.4957,24.7893,25.3739,5184261.0],["2011-05-11",25.2521,25.3642,24.3751,24.5359,4505646.0],["2011-05-12",24.4726,24.7844,24.0779,24.7454,3197477.0],["2011-05-13",24.7113,24.8185,24.1559,24.419,3778133.0],["2011-05-16",24.2972,24.609,24.1608,24.229,3247183.0],["2011-05-17",24.0487,24.0925,23.4689,23.6053,5724571.0],["2011-05-18",23.6589,24.0779,23.313,23.9756,5108895.0],["2011-05-19",24.039,24.5213,24.039,24.3897,4427053.0],["2011-05-20",24.341,24.4579,23.9269,23.961,3711643.0],["2011-05-23",23.5712,23.6248,23.2691,23.464,2890366.0],["2011-05-24",23.5761,23.7223,23.3374,23.5274,3363056.0],["2011-05-25",23.3617,23.9854,23.3179,23.8587,3675171.0],["2011-05-26",23.7759,23.9561,23.5322,23.9025,2257423.0],["2011-05-27",24.0341,24.1607,23.8587,24.1315,1965320.0],["2011-05-31",24.3556,24.3849,23.961,24.3118,2999138.0],["2011-06-01",24.151,24.2241,23.1133,23.1279,4909910.0],["2011-06-02",23.2156,23.5323,23.0402,23.2545,3367414.0],["2011-06-03",22.8843,23.0791,22.743,22.8307,2899242.0],["2011-06-06",22.7527,23.0499,22.4019,22.5042,3640635.0],["2011-06-07",22.7284,22.7381,22.3142,22.3288,3996968.0],["2011-06-08",22.3337,22.3337,21.7978,21.8368,5657597.0],["2011-06-09",21.905,21.9878,21.788,21.8903,5558669.0],["2011-06-10",21.8027,21.8611,21.3739,21.4811,6123670.0],["2011-06-13",21.5006,21.5785,20.8282,20.8575,7213004.0],["2011-06-14",21.0572,21.5152,20.9793,21.408,5626773.0],["2011-06-15",21.1686,21.364,20.9146,21.0074,4680424.0],["2011-06-16",21.0514,21.4324,20.9146,21.3152,6019740.0],["2011-06-17",21.5643,21.6621,21.2126,21.325,5328860.0],["2011-06-20",21.2761,21.3885,21.1002,21.364,4824216.0],["2011-06-21",21.4618,21.8819,21.4227,21.8282,3798467.0],["2011-06-22",21.6962,21.9991,21.6425,21.6816,5325632.0],["2011-06-23",21.3494,21.8135,21.11,21.7598,9433309.0],["2011-06-24",21.7402,21.8282,21.0367,21.0709,8355594.0],["2011-06-27",21.11,21.5253,20.9634,21.2663,5173287.0],["2011-06-28",21.3201,21.3934,21.2175,21.3005,5362428.0],["2011-06-29",21.4471,21.5741,21.2761,21.4569,5901930.0],["2011-06-30",21.5448,22.3118,21.5057,22.1848,9835959.0],["2011-07-01",22.2141,23.0691,22.1262,22.9909,5932270.0],["2011-07-05",22.9225,22.9616,22.3216,22.3949,6205653.0],["2011-07-06",22.346,22.5805,22.2679,22.4877,4687363.0],["2011-07-07",22.7759,22.903,22.6147,22.8492,4326511.0],["2011-07-08",22.4926,22.6831,22.2874,22.4828,5365010.0],["2011-07-11",22.0969,22.3167,21.8575,22.004,4202892.0],["2011-07-12",21.9063,22.2434,21.7793,22.0871,6112858.0],["2011-07-13",22.2776,22.7222,22.219,22.4291,7961336.0],["2011-07-14",22.4535,22.7515,22.0334,22.0969,6705617.0],["2011-07-15",22.2239,22.3558,21.7989,21.8624,5421332.0],["2011-07-18",21.7158,21.8037,21.1784,21.2712,6774366.0],["2011-07-19",21.3738,21.8135,21.364,21.7402,4785000.0],["2011-07-20",21.8868,22.1457,21.794,21.8721,4984792.0],["2011-07-21",20.4212,20.641,19.8154,20.045,26074780.0],["2011-07-22",19.8056,20.2306,19.6248,19.7274,11080866.0],["2011-07-25",19.5467,19.5857,19.3854,19.4245,12773771.0],["2011-07-26",19.4099,19.5271,19.1119,19.3464,9646980.0],["2011-07-27",19.0923,19.1167,18.3644,18.379,13259049.0],["2011-07-28",18.4865,18.594,18.2325,18.2618,11211263.0],["2011-07-29",18.0224,18.3986,17.9638,18.2813,11612299.0],["2011-08-01",18.5012,18.5207,17.9442,18.208,6728694.0],["2011-08-02",17.998,18.1543,17.2065,17.2065,9339707.0],["2011-08-03",17.27,17.2945,16.6203,17.016,13549700.0],["2011-08-04",16.7229,16.7913,15.9363,16.0145,16319997.0],["2011-08-05",16.3125,16.3809,15.2475,15.565,21106449.0],["2011-08-08",15.1449,15.4624,14.3437,14.4169,19853958.0],["2011-08-09",14.5293,14.7687,13.6988,14.6954,28995970.0],["2011-08-10",14.3192,14.3681,13.7232,13.7818,22180775.0],["2011-08-11",13.9137,14.4511,13.7037,14.2166,23059666.0],["2011-08-12",14.4756,15.0276,14.3192,14.8469,12924019.0],["2011-08-15",14.9885,15.394,14.9397,15.3403,9504317.0],["2011-08-16",15.2084,15.5797,15.013,15.096,9526588.0],["2011-08-17",15.1986,15.2328,14.5782,14.6661,7808184.0],["2011-08-18",14.1776,14.1776,13.4594,13.5815,11279689.0],["2011-08-19",13.435,13.9431,13.3715,13.4643,9775440.0],["2011-08-22",13.8356,13.8405,13.2738,13.3715,8691432.0],["2011-08-23",13.4203,14.2215,13.2444,14.2215,10184384.0],["2011-08-24",14.2069,14.7345,14.0994,14.7052,9875820.0],["2011-08-25",14.7882,14.8908,14.2264,14.5098,11832426.0],["2011-08-26",14.3876,15.5113,14.3339,15.4185,13404940.0],["2011-08-29",15.6725,15.9754,15.609,15.907,7638248.0],["2011-08-30",15.8386,16.2246,15.6627,16.0829,6922031.0],["2011-08-31",16.2001,16.63,16.1806,16.3711,8203733.0],["2011-09-01",16.3418,16.4151,15.8142,15.8924,7048555.0],["2011-09-02",15.438,15.9363,15.355,15.8191,8805530.0],["2011-09-06",15.4771,16.0829,15.355,16.0487,9421044.0],["2011-09-07",16.3125,16.8939,16.2636,16.8352,9288387.0],["2011-09-08",16.6789,16.9574,16.2294,16.2929,9142497.0],["2011-09-09",16.0527,16.1998,15.582,15.8223,10151946.0],["2011-09-12",15.5036,16.0625,15.3614,16.0233,7347759.0],["2011-09-13",16.0429,16.5675,15.9792,16.2881,6882331.0],["2011-09-14",16.4253,16.7784,15.8517,16.4989,9423949.0],["2011-09-15",16.7293,17.1216,16.3665,17.1069,9242877.0],["2011-09-16",17.5825,18.112,17.2,17.504,18502538.0],["2011-09-19",17.1167,17.1167,16.2439,16.494,10665305.0],["2011-09-20",16.5822,16.7195,16.2537,16.2782,7261580.0],["2011-09-21",16.1655,16.5528,15.5771,15.5869,7333234.0],["2011-09-22",14.9691,15.0966,14.5818,14.822,11389430.0],["2011-09-23",14.7926,15.4006,14.6896,15.1996,6841824.0],["2011-09-26",15.3908,16.0233,14.9789,15.989,6772752.0],["2011-09-27",16.3665,16.7538,15.9301,16.038,7765256.0],["2011-09-28",15.9841,16.3273,15.4251,15.4447,6656234.0],["2011-09-29",15.8272,16.0576,15.2192,15.6703,6069930.0],["2011-09-30",12.9049,13.8071,12.8118,13.7728,33282136.0],["2011-10-03",13.7286,13.8806,12.9589,12.9834,11146064.0],["2011-10-04",12.7382,13.557,12.6794,13.5227,15976897.0],["2011-10-05",13.5963,13.7483,13.3462,13.6502,11682501.0],["2011-10-06",13.6159,13.7875,13.4296,13.7679,10768590.0],["2011-10-07",13.9542,13.964,13.4835,13.6012,13815982.0],["2011-10-10",13.6747,13.9934,13.6747,13.9248,10306390.0],["2011-10-11",13.8659,14.1944,13.7875,14.1209,11077961.0],["2011-10-12",14.219,14.8613,14.1944,14.6798,10036558.0],["2011-10-13",14.4592,14.4886,14.1258,14.3562,6524868.0],["2011-10-14",14.6014,15.0034,14.5671,14.9691,5561090.0],["2011-10-17",14.8662,14.9544,14.1846,14.2288,5612894.0],["2011-10-18",14.2729,14.9642,14.0915,14.8564,9215765.0],["2011-10-19",14.8662,15.0868,14.5082,14.5769,9451222.0],["2011-10-20",14.6308,14.6504,13.052,13.4246,20484157.0],["2011-10-21",13.5178,13.6992,13.2874,13.6992,12017532.0],["2011-10-24",13.763,14.6259,13.763,14.4641,11290502.0],["2011-10-25",14.3268,14.7338,14.0179,14.5229,11875515.0],["2011-10-26",14.7583,14.9985,14.4298,14.8858,11041166.0],["2011-10-27",15.3663,15.7242,15.1358,15.4447,10252165.0],["2011-10-28",15.3516,15.886,15.2437,15.8566,7165396.0],["2011-10-31",15.5134,15.6114,15.2045,15.2633,9255142.0],["2011-11-01",14.6798,15.381,14.4494,15.0574,10212949.0],["2011-11-02",15.2927,16.0135,15.1849,15.8615,11010826.0],["2011-11-03",16.0527,16.1949,15.5575,16.1557,8207445.0],["2011-11-04",16.0331,16.038,15.6948,15.9154,6503727.0],["2011-11-07",15.9546,16.0821,15.3859,15.8174,6437399.0],["2011-11-08",15.8958,16.0135,15.4888,15.8174,7549649.0],["2011-11-09",15.3025,15.4251,14.6798,14.7583,14364844.0],["2011-11-10",15.0034,15.0819,14.5867,14.6995,8878636.0],["2011-11-11",14.974,15.4447,14.925,15.4006,7805441.0],["2011-11-14",15.2731,15.4692,15.1358,15.2927,4982371.0],["2011-11-15",15.175,15.6997,15.1162,15.582,5490243.0],["2011-11-16",15.3467,15.8517,15.1898,15.4447,6580706.0],["2011-11-17",15.327,15.3663,14.6798,14.7779,7107783.0],["2011-11-18",14.9397,15.4937,14.7828,15.2976,7358249.0],["2011-11-21",15.0378,15.479,14.9152,15.229,11106042.0],["2011-11-22",15.1554,15.2584,14.8907,15.0868,5199431.0],["2011-11-23",14.9005,14.9397,14.3464,14.3807,5100665.0],["2011-11-25",14.3023,14.6651,14.2484,14.3023,2170760.0],["2011-11-28",14.8515,15.2192,14.7436,15.1113,7846593.0],["2011-11-29",15.2388,15.582,15.1309,15.1603,5940339.0],["2011-11-30",15.8174,16.2684,15.8174,16.239,8031861.0],["2011-12-01",16.087,16.5234,16.0086,16.391,7469926.0],["2011-12-02",16.6117,16.7833,16.2635,16.293,5296099.0],["2011-12-05",16.6264,17.0529,16.6166,16.7587,4262443.0],["2011-12-06",16.4597,16.6754,16.4008,16.5087,5601758.0],["2011-12-07",16.4057,16.5675,15.9742,16.4646,7680369.0],["2011-12-08",16.2733,16.4646,15.7732,15.8321,4767571.0],["2011-12-09",15.8762,16.3665,15.8223,16.2684,4966072.0],["2011-12-12",16.047,16.0962,15.6386,15.801,4256633.0],["2011-12-13",15.8649,15.9633,15.112,15.2154,5780248.0],["2011-12-14",15.0628,15.1416,14.7577,14.9447,7005789.0],["2011-12-15",15.1858,15.2695,15.0038,15.24,6207751.0],["2011-12-16",15.363,15.6238,15.0382,15.0825,10617052.0],["2011-12-19",15.1711,15.2154,14.6052,14.6741,4360079.0],["2011-12-20",14.9742,15.5205,14.9496,15.4713,6393341.0],["2011-12-21",15.4516,15.5254,15.0677,15.2154,7152486.0],["2011-12-22",15.3286,15.4614,15.1711,15.3236,5174739.0],["2011-12-23",15.4073,15.427,15.2793,15.3728,2683796.0],["2011-12-27",15.3089,15.4466,15.2646,15.3532,2770943.0],["2011-12-28",15.3187,15.3433,14.7774,14.9004,3092579.0],["2011-12-29",14.925,15.1662,14.9054,15.0776,2314391.0],["2011-12-30",15.0431,15.0923,14.8709,14.9939,2289215.0],["2012-01-03",15.3728,15.8748,15.3728,15.796,5200238.0],["2012-01-04",15.7271,15.9043,15.5648,15.6779,3785234.0],["2012-01-05",15.6287,15.9387,15.4467,15.8551,4396874.0],["2012-01-06",15.9387,16.0273,15.737,15.7567,3901752.0],["2012-01-09",15.8157,16.0421,15.614,15.9683,3191668.0],["2012-01-10",16.3127,16.6326,16.1897,16.3029,7133927.0],["2012-01-11",16.1749,16.5145,16.1159,16.3964,5668571.0],["2012-01-12",16.4997,17.3609,16.3176,17.2477,8512781.0],["2012-01-13",17.0656,17.164,16.6523,16.7015,7126987.0],["2012-01-17",16.8983,16.9918,16.5981,16.6375,4950902.0],["2012-01-18",16.6769,17.1591,16.5588,17.0459,6760164.0],["2012-01-19",16.9574,16.9721,16.4259,16.8786,7227529.0],["2012-01-20",16.7753,16.8147,16.421,16.7359,4857461.0],["2012-01-23",16.7605,17.164,16.7359,17.0558,5430208.0],["2012-01-24",16.918,17.6955,16.8983,17.2871,9930206.0],["2012-01-25",17.1739,17.6611,17.0509,17.5676,6282148.0],["2012-01-26",17.7004,17.7644,17.164,17.2231,5753781.0],["2012-01-27",17.1739,17.3658,17.0263,17.3018,3678882.0],["2012-01-30",17.1148,17.7496,17.0115,17.661,4856170.0],["2012-01-31",17.7447,17.848,17.164,17.1936,6960440.0],["2012-02-01",17.4248,17.5528,17.2034,17.3117,11128635.0],["2012-02-02",17.4052,18.0301,17.4002,17.8431,10363842.0],["2012-02-03",18.0695,18.532,18.0203,18.4632,6263266.0],["2012-02-06",18.3746,18.4484,18.2122,18.3795,4795651.0],["2012-02-07",18.286,18.6452,18.2516,18.4828,9853711.0],["2012-02-08",19.2653,19.4867,18.6255,18.6944,13258565.0],["2012-02-09",18.9257,18.9897,18.4385,18.6649,4967847.0],["2012-02-10",18.4484,18.7043,18.3303,18.6895,6488880.0],["2012-02-13",18.7732,19.3046,18.7387,19.157,8205831.0],["2012-02-14",19.0143,19.1865,18.8175,19.1422,4268575.0],["2012-02-15",19.2357,19.595,18.8421,19.3145,6163532.0],["2012-02-16",19.2505,20.1756,19.2505,20.1166,9958287.0],["2012-02-17",20.3626,20.3971,20.0182,20.1363,7573856.0],["2012-02-21",20.151,20.274,19.8607,20.1707,10394021.0],["2012-02-22",20.1313,20.2691,20.0231,20.092,5040630.0],["2012-02-23",20.0182,20.0772,19.6983,20.0182,6290217.0],["2012-02-24",20.151,20.1805,19.8754,19.9197,5350647.0],["2012-02-27",19.6786,19.9493,19.3735,19.8459,5616121.0],["2012-02-28",19.8754,19.8754,19.5211,19.7278,8012656.0],["2012-02-29",19.7819,19.9197,19.467,19.6245,7680853.0],["2012-03-01",19.6934,19.9197,19.6589,19.7475,3959043.0],["2012-03-02",19.6688,19.9296,19.4572,19.5359,4665900.0],["2012-03-05",19.4522,19.4522,18.783,19.0537,6022483.0],["2012-03-06",18.7584,18.7584,18.3746,18.532,7780588.0],["2012-03-07",18.6403,18.9602,18.5124,18.8765,7660196.0],["2012-03-08",19.089,19.5189,19.0742,19.3954,4197244.0],["2012-03-09",19.3509,19.5881,19.1532,19.3904,6282148.0],["2012-03-12",19.4497,19.85,19.4003,19.7709,7510756.0],["2012-03-13",20.0723,20.1316,19.8104,20.0625,6715138.0],["2012-03-14",20.1069,20.2058,19.5387,19.9389,7526571.0],["2012-03-15",19.9488,20.2502,19.7956,20.1811,5856259.0],["2012-03-16",20.2502,20.4578,20.2404,20.2997,8644147.0],["2012-03-19",20.2255,20.2601,20.0724,20.2008,4950579.0],["2012-03-20",20.0328,20.1218,19.7857,20.0328,5058382.0],["2012-03-21",20.0872,20.1662,19.8994,20.102,5530266.0],["2012-03-22",19.8104,20.0625,19.682,19.9933,6282310.0],["2012-03-23",20.0131,20.0674,19.5782,19.9785,6372523.0],["2012-03-26",20.2255,20.6505,20.2255,20.5714,5841250.0],["2012-03-27",20.6159,20.7444,20.4776,20.5023,4620067.0],["2012-03-28",20.4331,20.6011,19.9735,20.1613,6060408.0],["2012-03-29",20.0229,20.3886,19.9587,20.3441,5534785.0],["2012-03-30",20.5418,20.6802,20.1959,20.4331,6808256.0],["2012-04-02",20.3985,20.7938,20.3095,20.5912,5405678.0],["2012-04-03",20.5023,20.6209,20.2502,20.4281,3770386.0],["2012-04-04",20.2008,20.3985,20.1119,20.3639,4529370.0],["2012-04-05",20.27,20.4528,20.1613,20.2305,5919037.0],["2012-04-09",19.8302,19.8796,19.6128,19.7462,5087754.0],["2012-04-10",19.6968,19.8055,19.0544,19.0939,6046529.0],["2012-04-11",19.3756,19.4744,19.1532,19.2768,4094282.0],["2012-04-12",19.2867,19.9538,19.257,19.8796,4058616.0],["2012-04-13",19.8104,19.8599,19.514,19.6078,4446903.0],["2012-04-16",19.7314,19.8549,19.4201,19.5337,4865691.0],["2012-04-17",19.7363,19.9241,19.5535,19.7956,6361871.0],["2012-04-18",19.6968,20.1465,19.5683,20.0081,7040486.0],["2012-04-19",20.0131,20.2651,19.7017,19.8302,7166203.0],["2012-04-20",19.7314,20.5813,19.6128,20.0674,11009696.0],["2012-04-23",19.7561,20.1119,19.6424,19.8846,7544000.0],["2012-04-24",19.9933,20.6999,19.9735,20.4874,6734666.0],["2012-04-25",20.6999,20.8778,20.5863,20.7395,5030140.0],["2012-04-26",20.7049,20.7395,20.4627,20.522,5074521.0],["2012-04-27",20.6703,21.1694,20.5961,21.0557,4831478.0],["2012-04-30",20.9964,21.2336,20.9421,21.0112,7331298.0],["2012-05-01",21.0261,21.6487,20.9223,21.3473,8285070.0],["2012-05-02",21.1842,21.2089,20.9173,20.9766,8134016.0],["2012-05-03",21.0063,21.0359,20.6752,20.7642,6977224.0],["2012-05-04",20.6505,20.7889,20.5171,20.7395,8426119.0],["2012-05-07",20.6999,21.1644,20.695,21.0854,6667208.0],["2012-05-08",20.8926,20.9569,20.4084,20.8877,6607496.0],["2012-05-09",21.5054,22.5431,21.0804,22.0094,22073455.0],["2012-05-10",22.1725,22.3948,21.4856,21.5548,9121840.0],["2012-05-11",21.451,21.8266,21.3127,21.3571,8940930.0],["2012-05-14",21.1743,21.5696,21.0656,21.3917,5719245.0],["2012-05-15",21.3275,21.5103,21.0705,21.1447,5354036.0],["2012-05-16",21.2534,21.367,20.8037,20.8235,4390580.0],["2012-05-17",20.8284,20.8778,20.0773,20.0971,6370102.0],["2012-05-18",20.1366,20.3095,19.7462,19.8401,4614096.0],["2012-05-21",19.9933,20.5813,19.9686,20.5121,7062918.0],["2012-05-22",20.5912,21.0063,20.4973,20.6505,5307558.0],["2012-05-23",20.443,21.0952,20.1959,21.0606,6697225.0],["2012-05-24",21.1644,21.2237,20.7444,21.0755,3515079.0],["2012-05-25",21.1298,21.1298,20.7889,20.8333,3491840.0],["2012-05-29",21.1002,21.3374,20.9964,21.2138,4240494.0],["2012-05-30",20.9766,20.9915,20.5517,20.6307,5349033.0],["2012-05-31",20.5813,20.606,20.1316,20.4133,8072852.0],["2012-06-01",20.0032,20.1909,19.6622,19.7166,6741766.0],["2012-06-04",19.7215,19.7511,18.8963,19.3262,6682216.0],["2012-06-05",19.2224,19.6276,19.1335,19.5584,3372578.0],["2012-06-06",19.8006,20.0773,19.6918,19.9982,5053702.0],["2012-06-07",20.2453,20.5467,19.9883,20.0822,5758138.0],["2012-06-08",19.9735,20.2354,19.6721,20.1564,3489742.0],["2012-06-11",20.3787,20.3935,19.4448,19.4744,3610295.0],["2012-06-12",19.6128,20.0773,19.4003,20.018,4316667.0],["2012-06-13",19.8599,20.0476,19.5041,19.598,3972922.0],["2012-06-14",19.6873,19.7567,19.2804,19.4541,8450326.0],["2012-06-15",19.5087,19.5533,19.1514,19.3946,6105595.0],["2012-06-18",19.3797,20.0792,19.1862,20.0048,5530589.0],["2012-06-19",20.0544,20.3422,19.9552,20.0743,4240979.0],["2012-06-20",19.98,20.0147,19.6674,19.7617,6688026.0],["2012-06-21",19.9304,19.9701,19.3598,19.3697,5637908.0],["2012-06-22",19.464,20.0098,19.34,19.9403,6391082.0],["2012-06-25",19.6277,19.722,19.3152,19.3648,4815663.0],["2012-06-26",19.3896,19.6674,19.206,19.5483,4274708.0],["2012-06-27",19.6724,19.9602,19.6178,19.9254,3929026.0],["2012-06-28",19.7815,20.4315,19.6922,20.4067,5210728.0],["2012-06-29",20.8532,21.0914,20.8185,20.9276,5674219.0],["2012-07-02",21.0269,21.1261,20.6597,21.0418,3557845.0],["2012-07-03",20.9773,21.3841,20.9624,21.3395,2123475.0],["2012-07-05",21.275,21.4089,21.1906,21.2898,3306249.0],["2012-07-06",21.0368,21.1509,20.8086,21.1112,2886977.0],["2012-07-09",21.0715,21.2055,20.8334,21.0963,4913945.0],["2012-07-10",21.0219,21.2452,19.98,20.1437,5898380.0],["2012-07-11",20.3025,20.3918,19.8113,19.9552,4956711.0],["2012-07-12",19.8113,19.8163,19.5136,19.6674,6472096.0],["2012-07-13",19.7468,20.3372,19.717,20.3223,3027703.0],["2012-07-16",20.2033,20.2678,19.6228,19.6625,4428667.0],["2012-07-17",19.7716,20.3372,19.6327,20.1735,4990118.0],["2012-07-18",20.0594,20.8135,20.0147,20.5357,4685588.0],["2012-07-19",20.7292,21.4188,20.4414,20.5754,5478462.0],["2012-07-20",20.2033,20.243,19.5533,19.9701,8482441.0],["2012-07-23",19.6426,20.2181,19.593,20.0197,5128907.0],["2012-07-24",20.0048,20.0346,19.4541,19.8014,7217684.0],["2012-07-25",19.9502,20.109,19.5186,19.6178,4469012.0],["2012-07-26",19.851,20.0892,19.6228,19.846,8124494.0],["2012-07-27",20.0445,21.1757,20.0048,21.0467,6246321.0],["2012-07-30",20.9475,21.0219,20.7093,20.9624,3733591.0],["2012-07-31",20.9376,21.3494,20.9078,21.0418,5200399.0],["2012-08-01",21.146,21.3345,20.7342,20.7788,4241786.0],["2012-08-02",20.5952,20.9227,20.4067,20.8185,3275748.0],["2012-08-03",21.146,21.528,21.0418,21.136,4800654.0],["2012-08-06",21.1856,21.3643,21.1013,21.2005,2742862.0],["2012-08-07",21.2998,21.8058,21.2998,21.6669,4809207.0],["2012-08-08",21.5627,21.9696,21.4883,21.9348,3378710.0],["2012-08-09",21.915,22.3268,21.8406,22.1928,5181195.0],["2012-08-10",22.044,22.431,21.9497,22.3665,4230327.0],["2012-08-13",22.3268,22.4012,22.0043,22.3417,3254930.0],["2012-08-14",22.4756,22.5004,22.1333,22.1829,3595932.0],["2012-08-15",22.2375,22.6642,22.0539,22.4806,4354108.0],["2012-08-16",22.56,23.0462,22.4657,22.9718,4948481.0],["2012-08-17",22.9867,23.1355,22.942,23.0214,3804115.0],["2012-08-20",22.9817,23.1603,22.8378,23.1554,3237339.0],["2012-08-21",23.1851,23.6714,23.0561,23.1901,4966233.0],["2012-08-22",23.0661,23.2596,22.8279,22.8775,5112930.0],["2012-08-23",22.7733,23.1752,22.7585,23.0214,3124855.0],["2012-08-24",22.9073,23.4481,22.8825,23.2794,3715355.0],["2012-08-27",23.3042,23.3141,22.7485,22.9619,3553326.0],["2012-08-28",22.9718,23.2248,22.8974,22.9519,3914985.0],["2012-08-29",23.0512,23.2496,22.8974,22.9817,3085478.0],["2012-08-30",22.8279,22.9768,22.7336,22.8626,3071760.0],["2012-08-31",23.0859,23.2695,22.7882,23.2,2939910.0],["2012-09-04",22.8478,23.0661,22.3566,22.7485,5430531.0],["2012-09-05",22.7188,22.7436,22.2772,22.5997,4980273.0],["2012-09-06",22.4062,23.0214,22.3615,22.9519,5662600.0],["2012-09-07",23.071,23.4431,22.8378,22.8874,5831567.0],["2012-09-10",22.8974,23.0958,22.7634,22.7684,3934190.0],["2012-09-11",22.8431,23.1268,22.7136,22.8928,3748438.0],["2012-09-12",22.9825,23.1667,22.8132,22.8779,2866804.0],["2012-09-13",22.8331,23.0472,22.3103,22.853,5187650.0],["2012-09-14",22.8928,23.2961,22.7933,22.9924,7335817.0],["2012-09-17",22.9377,22.9377,22.6738,22.7684,4149152.0],["2012-09-18",22.7435,22.9078,22.5393,22.6539,6313457.0],["2012-09-19",22.7534,22.9327,22.5891,22.843,5184584.0],["2012-09-20",22.6091,23.1318,22.5891,23.102,5745550.0],["2012-09-21",23.2762,23.555,23.0472,23.3559,8415790.0],["2012-09-24",23.2762,23.2762,22.9675,23.0771,4061844.0],["2012-09-25",23.0422,23.0422,22.4547,22.4597,4645888.0],["2012-09-26",22.4049,22.4298,21.8373,22.2456,4902648.0],["2012-09-27",22.3452,22.6041,22.0415,22.4796,3202803.0],["2012-09-28",22.3203,22.5543,22.1062,22.3153,5421655.0],["2012-10-01",22.3551,22.9775,22.1261,22.151,5894507.0],["2012-10-02",22.2904,22.4746,22.0415,22.2705,4418661.0],["2012-10-03",22.3302,22.4597,22.1062,22.3501,5176837.0],["2012-10-04",22.4647,22.9376,22.4647,22.7236,4562292.0],["2012-10-05",22.9426,23.0621,22.4348,22.4497,6331370.0],["2012-10-08",22.3153,22.5294,22.1659,22.5194,5200883.0],["2012-10-09",22.4547,22.614,22.0464,22.0564,4597312.0],["2012-10-10",22.0066,22.2755,21.8323,22.2257,4223226.0],["2012-10-11",22.385,22.4846,22.0962,22.0962,2738666.0],["2012-10-12",22.1261,22.3004,21.9668,22.0614,2640868.0],["2012-10-15",22.0863,22.2456,21.9966,22.151,3103714.0],["2012-10-16",22.3153,22.6837,22.2655,22.6837,3452624.0],["2012-10-17",22.5194,22.863,22.5194,22.7534,2937812.0],["2012-10-18",22.7534,23.097,22.6539,22.7335,4022466.0],["2012-10-19",22.9974,23.7193,22.8132,23.0771,7213650.0],["2012-10-22",22.9576,23.5401,22.9177,23.1766,4058939.0],["2012-10-23",22.8381,22.8381,22.5792,22.7086,3933222.0],["2012-10-24",22.8281,23.2563,22.6389,22.9626,4371537.0],["2012-10-25",23.1517,23.321,22.9028,23.097,2748026.0],["2012-10-26",23.102,23.2463,22.9327,23.092,2518701.0],["2012-10-31",23.0522,23.5401,22.6539,23.4156,3711804.0],["2012-11-01",23.4057,23.8587,23.3111,23.4953,5612732.0],["2012-11-02",23.6745,23.7193,23.4107,23.4107,4105901.0],["2012-11-05",23.326,23.7193,23.2663,23.6895,2312454.0],["2012-11-06",23.7243,24.0878,23.6496,23.8687,3864795.0],["2012-11-07",23.6297,23.6646,23.2165,23.321,4611836.0],["2012-11-08",23.2961,23.5949,23.1617,23.1766,3417926.0],["2012-11-09",23.082,23.2563,22.8082,22.8331,4136403.0],["2012-11-12",22.8978,22.9725,22.6439,22.8679,2571796.0],["2012-11-13",22.624,23.1418,22.3701,22.9476,3992449.0],["2012-11-14",23.0422,23.1019,22.4647,22.5493,4950095.0],["2012-11-15",22.5642,22.868,22.4248,22.5642,4328448.0],["2012-11-16",22.9576,22.9576,22.2306,22.5493,4577946.0],["2012-11-19",22.7933,23.1866,22.7435,23.1219,3730202.0],["2012-11-20",23.0422,23.5252,22.9924,23.5252,3403079.0],["2012-11-21",23.4903,23.7841,23.4256,23.7044,2400246.0],["2012-11-23",23.7741,24.0131,23.7094,24.0131,1380307.0],["2012-11-26",23.8986,23.9982,23.7791,23.8538,2034392.0],["2012-11-27",23.8239,23.9932,23.7343,23.7791,2216431.0],["2012-11-28",23.7094,24.0131,23.555,24.0031,2660880.0],["2012-11-29",24.0728,24.277,23.9583,24.2322,2533387.0],["2012-11-30",24.2471,24.3367,24.0479,24.2869,3678721.0],["2012-12-03",24.3766,24.3965,23.8737,23.8787,4173843.0],["2012-12-04",23.8687,24.1625,23.7144,23.8239,2881329.0],["2012-12-05",23.8737,24.267,23.6745,24.1176,3001075.0],["2012-12-06",24.1077,24.1077,23.6795,23.9981,2656200.0],["2012-12-07",24.1475,24.5508,23.9533,24.2421,6244546.0],["2012-12-10",24.6952,24.9093,23.7841,23.794,11339401.0],["2012-12-11",23.9185,23.9932,23.4306,23.7193,6446436.0],["2012-12-12",23.8492,24.0091,23.7443,23.8242,5862069.0],["2012-12-13",23.7893,24.084,23.7143,23.7593,3368059.0],["2012-12-14",23.7043,23.9541,23.6994,23.7793,2772718.0],["2012-12-17",23.8592,23.9142,23.5545,23.6544,3176820.0],["2012-12-18",23.6444,24.139,23.5745,24.094,3255575.0],["2012-12-19",24.2289,24.3188,24.124,24.2189,2800153.0],["2012-12-20",24.1989,24.4287,24.1839,24.4137,2988164.0],["2012-12-21",24.124,24.2888,23.4696,23.5345,7808991.0],["2012-12-24",23.3846,23.6494,23.2747,23.4796,1108054.0],["2012-12-26",23.4845,23.6444,23.2997,23.3746,1686773.0],["2012-12-27",23.4146,23.5845,23.2348,23.5195,1634808.0],["2012-12-28",23.3846,23.6794,23.3596,23.4196,2343278.0],["2012-12-31",23.3197,23.9741,23.2497,23.9591,2902792.0],["2013-01-02",24.7235,24.9283,24.4487,24.7135,5302393.0],["2013-01-03",24.6186,24.7434,24.3588,24.4587,3390007.0],["2013-01-04",24.5086,24.9033,24.4637,24.8633,3370318.0],["2013-01-07",24.4737,24.5386,24.0091,24.4737,2627151.0],["2013-01-08",24.3688,24.5986,24.2639,24.5936,2585191.0],["2013-01-09",24.6785,24.7634,24.4337,24.5836,2229826.0],["2013-01-10",24.7285,24.8284,24.4587,24.7884,2714620.0],["2013-01-11",24.8084,24.8184,24.6235,24.7784,1308492.0],["2013-01-14",24.7684,24.8533,24.5336,24.8533,1610278.0],["2013-01-15",24.6835,24.9283,24.6835,24.8733,1691292.0],["2013-01-16",24.7384,24.8034,24.6186,24.7135,1346255.0],["2013-01-17",24.8084,25.4928,24.7135,25.4528,3180532.0],["2013-01-18",25.5627,25.5977,25.0432,25.293,3611102.0],["2013-01-22",25.243,25.3579,25.1481,25.3229,2125250.0],["2013-01-23",25.3229,25.4778,25.288,25.3979,2356189.0],["2013-01-24",25.4179,25.7376,25.4179,25.5228,3625303.0],["2013-01-25",25.5627,25.7176,25.4728,25.7126,2581963.0],["2013-01-28",25.8075,25.8225,25.4079,25.5527,1688064.0],["2013-01-29",25.5827,25.7376,25.4378,25.7126,2389595.0],["2013-01-30",25.7176,25.8425,25.5278,25.7875,2700418.0],["2013-01-31",25.7226,25.8525,25.5477,25.6726,2866481.0],["2013-02-01",25.9724,26.3271,25.4378,26.1572,5169252.0],["2013-02-04",26.0723,26.5968,25.8475,25.8774,3873026.0],["2013-02-05",26.0223,26.6568,25.8675,26.5519,3856403.0],["2013-02-06",26.407,26.452,26.0723,26.362,3209258.0],["2013-02-07",26.357,26.362,25.8425,25.9824,3885291.0],["2013-02-08",26.0423,26.7017,26.0123,26.6917,3672750.0],["2013-02-11",26.5818,26.6618,26.412,26.452,2895046.0],["2013-02-12",26.5169,26.6118,26.362,26.5019,2747704.0],["2013-02-13",26.5469,26.7267,26.4669,26.5719,2483843.0],["2013-02-14",26.5918,26.7617,26.4869,26.4919,3731977.0],["2013-02-15",26.5868,26.6867,26.412,26.4919,3422122.0],["2013-02-19",26.5019,26.8016,26.402,26.7966,3900461.0],["2013-02-20",26.8516,26.9265,26.377,26.417,3906432.0],["2013-02-21",26.2671,26.352,26.0073,26.1023,4453520.0],["2013-02-22",26.2871,26.447,26.1073,26.2821,3474249.0],["2013-02-25",26.407,26.5569,25.4278,25.4428,3827677.0],["2013-02-26",25.5477,25.8475,25.4328,25.6277,3227010.0],["2013-02-27",25.7126,26.2621,25.6077,26.1572,1967256.0],["2013-02-28",26.1073,26.437,26.0273,26.3021,2502886.0],["2013-03-01",26.0823,26.2421,25.7476,25.9424,2224178.0],["2013-03-04",25.8375,26.0873,25.7825,26.0223,2644096.0],["2013-03-05",26.2022,26.6268,26.1322,26.5968,2427036.0],["2013-03-06",26.7267,26.8516,26.4969,26.6967,1775534.0],["2013-03-07",26.6967,27.0514,26.6118,26.8366,3608358.0],["2013-03-08",27.0272,27.2679,26.9068,27.2378,2259682.0],["2013-03-11",27.1425,27.5237,27.1275,27.4986,2216754.0],["2013-03-12",27.3983,27.6441,27.3883,27.5989,4122201.0],["2013-03-13",27.5939,27.6692,27.4184,27.6591,2155590.0],["2013-03-14",27.7093,28.0102,27.624,27.9801,2600684.0],["2013-03-15",27.8698,27.96,27.6742,27.7795,3217489.0],["2013-03-18",27.4736,27.7895,27.4234,27.604,1470036.0],["2013-03-19",27.629,27.7895,27.3131,27.6441,2285342.0],["2013-03-20",27.7745,28.4716,27.7745,28.3211,4281808.0],["2013-03-21",28.1155,28.1556,27.7343,27.8848,2780626.0],["2013-03-22",27.96,27.9801,27.6942,27.8397,2742217.0],["2013-03-25",28.0152,28.1356,27.4384,27.624,2832914.0],["2013-03-26",27.8296,27.9349,27.5588,27.7745,3010758.0],["2013-03-27",27.3632,27.5588,27.0773,27.2629,3562848.0],["2013-03-28",27.3181,27.604,27.1576,27.5889,4280679.0],["2013-04-01",27.5939,27.7594,27.2378,27.283,3843816.0],["2013-04-02",27.4184,27.624,27.1476,27.2077,3189731.0],["2013-04-03",27.1777,27.5137,26.9871,27.0422,4215642.0],["2013-04-04",27.1476,27.4786,27.0623,27.3281,3767320.0],["2013-04-05",26.8416,27.2078,26.7514,27.0874,4301497.0],["2013-04-08",27.1225,27.5839,27.1074,27.5337,3357892.0],["2013-04-09",27.5989,27.9249,27.5538,27.8898,4930729.0],["2013-04-10",27.9299,28.2359,27.8748,28.1606,3869314.0],["2013-04-11",28.1607,28.6572,28.0904,28.4265,3792496.0],["2013-04-12",28.271,28.4114,28.0353,28.1657,2495301.0],["2013-04-15",27.955,28.1005,26.962,26.962,3546871.0],["2013-04-16",27.1626,27.6039,27.1626,27.5638,3355794.0],["2013-04-17",27.298,27.3632,26.7363,27.0272,3107426.0],["2013-04-18",27.0322,27.1877,26.7112,26.8517,2318264.0],["2013-04-19",27.0071,27.0673,26.7614,27.0322,3446652.0],["2013-04-22",27.0573,27.1074,26.4404,27.0824,3396624.0],["2013-04-23",26.8266,27.3482,26.2498,26.8065,7387620.0],["2013-04-24",26.8767,27.2729,26.8617,27.1726,3570433.0],["2013-04-25",27.2278,27.6842,27.1425,27.4786,4544862.0],["2013-04-26",27.4836,27.5337,26.8517,27.0723,3848334.0],["2013-04-29",27.1676,27.3482,27.0071,27.2027,2313907.0],["2013-04-30",27.1526,27.1927,26.6561,26.9821,2889075.0],["2013-05-01",26.8266,26.967,26.0944,26.1947,4803559.0],["2013-05-02",26.2498,26.4555,26.1545,26.315,4446096.0],["2013-05-03",26.6059,27.4685,26.5407,27.1375,4181590.0],["2013-05-06",27.1175,27.4635,26.8868,27.3582,2446725.0],["2013-05-07",27.4184,27.8296,27.3833,27.7594,2647808.0],["2013-05-08",27.7143,27.9249,27.6641,27.8447,1974680.0],["2013-05-09",27.6792,28.1055,27.6742,28.0202,3961625.0],["2013-05-10",28.0353,28.3161,27.9751,28.281,3034481.0],["2013-05-13",28.1305,28.2008,27.8698,28.1005,2533549.0],["2013-05-14",28.1506,28.8728,28.1456,28.7023,3872219.0],["2013-05-15",28.5869,28.7123,28.3763,28.5368,2994942.0],["2013-05-16",28.4064,28.7525,28.3362,28.5117,2635058.0],["2013-05-17",28.6873,29.2289,28.602,29.1085,3550099.0],["2013-05-20",28.9581,29.3793,28.9581,29.0835,3286561.0],["2013-05-21",29.0935,29.3844,29.0283,29.1587,1615765.0],["2013-05-22",29.1537,29.5499,28.5067,28.6672,2871161.0],["2013-05-23",28.3964,28.943,28.2911,28.6722,2029550.0],["2013-05-24",28.5067,28.7976,28.2108,28.6622,1884951.0],["2013-05-28",28.8879,29.3643,28.7123,28.943,2126703.0],["2013-05-29",28.6471,28.8828,28.4666,28.7023,1771822.0],["2013-05-30",28.7474,29.269,28.6521,28.9982,2307129.0],["2013-05-31",28.8528,29.3593,28.8277,28.8528,2490137.0],["2013-06-03",28.938,29.3643,28.6772,29.3493,3404047.0],["2013-06-04",29.264,29.5348,28.4866,28.617,3608681.0],["2013-06-05",28.4616,28.7324,27.96,28.0002,3917567.0],["2013-06-06",28.0353,28.4766,27.9751,28.4064,5315949.0],["2013-06-07",28.6923,29.1236,28.6221,29.1085,5740709.0],["2013-06-10",29.2389,29.2941,28.8929,28.928,3125662.0],["2013-06-11",28.607,28.7424,28.3863,28.4114,2366679.0],["2013-06-12",28.7738,28.804,28.0842,28.1396,2978158.0],["2013-06-13",28.1094,28.3711,28.0389,28.3158,3641926.0],["2013-06-14",28.2906,28.6883,28.205,28.4064,3015115.0],["2013-06-17",28.7235,28.7537,28.3107,28.4919,2910700.0],["2013-06-18",28.5322,29.1615,28.4416,29.0004,3834617.0],["2013-06-19",29.0406,29.1162,28.4768,28.4768,2920383.0],["2013-06-20",28.3359,28.3611,27.6513,27.7218,3636116.0],["2013-06-21",27.9131,28.1547,27.5506,27.7067,3732461.0],["2013-06-24",27.4499,27.5053,26.8761,26.9113,4257278.0],["2013-06-25",27.2284,27.611,27.158,27.2385,3119691.0],["2013-06-26",27.5204,27.7117,27.3694,27.5003,3725845.0],["2013-06-27",27.752,28.0389,27.6865,27.9332,3406307.0],["2013-06-28",27.8979,28.0439,27.6916,27.9483,4422050.0],["2013-07-01",28.1345,28.5423,28.0137,28.3057,3879804.0],["2013-07-02",28.2503,28.356,27.9432,28.0339,3671781.0],["2013-07-03",27.8476,28.2956,27.8476,28.1748,1026072.0],["2013-07-05",28.5624,29.1615,28.502,29.0709,3178434.0],["2013-07-08",29.1665,29.2269,28.7839,28.8091,2825813.0],["2013-07-09",29.0306,29.3829,28.8645,29.2118,1601402.0],["2013-07-10",29.1866,29.4031,29.0507,29.1917,1591396.0],["2013-07-11",29.6699,29.9468,29.6246,29.7102,3024475.0],["2013-07-12",29.7303,29.9065,29.6447,29.7454,2067475.0],["2013-07-15",29.9216,29.9921,29.6548,29.8662,2119440.0],["2013-07-16",29.8108,29.8662,29.1917,29.2823,3295114.0],["2013-07-17",29.4031,29.7001,29.4031,29.5793,2180282.0],["2013-07-18",29.685,30.284,29.6397,30.1632,2957501.0],["2013-07-19",31.17,31.8798,30.5257,31.6885,5955187.0],["2013-07-22",31.8898,31.8898,30.9586,31.0542,5099212.0],["2013-07-23",31.1952,31.3613,30.5609,30.7169,4242431.0],["2013-07-24",30.9284,31.0895,30.4501,30.4804,4587306.0],["2013-07-25",30.3696,30.873,30.3444,30.7874,2917962.0],["2013-07-26",30.5559,30.7975,30.425,30.7824,2583577.0],["2013-07-29",30.6817,30.8831,30.6364,30.7019,1468099.0],["2013-07-30",30.9384,31.0743,30.6918,30.7572,1666923.0],["2013-07-31",30.8428,31.0995,30.7069,30.732,2059245.0],["2013-08-01",31.0995,31.3512,31.0693,31.2656,3041097.0],["2013-08-02",31.0643,31.4922,30.878,31.467,3287045.0],["2013-08-05",31.3311,31.4871,31.1096,31.316,1983556.0],["2013-08-06",31.2103,31.2103,30.5407,30.6465,2992844.0],["2013-08-07",30.5961,30.9837,30.5458,30.8629,2974285.0],["2013-08-08",31.0391,31.0895,30.8881,30.9988,2291474.0],["2013-08-09",30.8277,30.8931,30.5911,30.7119,3235887.0],["2013-08-12",30.581,31.0492,30.4753,30.8931,2440915.0],["2013-08-13",30.9082,31.2556,30.7119,31.2203,2367486.0],["2013-08-14",31.1599,31.3109,31.0391,31.1952,2006795.0],["2013-08-15",30.8831,30.8831,30.2891,30.3243,2100236.0],["2013-08-16",30.2488,30.878,30.2488,30.6716,2513860.0],["2013-08-19",30.5609,30.7119,30.2941,30.3243,2903115.0],["2013-08-20",30.3696,30.425,30.1481,30.284,2585998.0],["2013-08-21",30.1884,30.6414,30.1431,30.3243,3276232.0],["2013-08-22",30.4703,31.024,30.3998,30.868,1856386.0],["2013-08-23",30.9686,31.1096,30.7472,30.9485,1822496.0],["2013-08-26",30.9485,31.2254,30.7774,30.8529,2367647.0],["2013-08-27",30.4552,30.4602,29.8511,29.8511,2607785.0],["2013-08-28",29.8813,29.9971,29.7806,29.8108,1722439.0],["2013-08-29",29.685,30.1783,29.6799,29.9971,1543465.0],["2013-08-30",30.0877,30.0877,29.6598,29.7706,1647718.0],["2013-09-03",30.2337,30.6062,30.2337,30.4703,4434638.0],["2013-09-04",30.4552,30.9938,30.3948,30.9888,3014308.0],["2013-09-05",31.024,31.2103,30.8529,31.0291,2846470.0],["2013-09-06",31.1046,31.4569,30.6867,31.0945,2569860.0],["2013-09-09",31.2103,31.5173,31.0894,31.3915,2435105.0],["2013-09-10",31.6935,32.65,31.6885,32.6248,4041671.0],["2013-09-11",32.7763,32.7763,32.0693,32.2561,3209420.0],["2013-09-12",32.246,32.5036,31.9228,31.9279,2506920.0],["2013-09-13",32.0036,32.1753,31.9632,32.0996,1323823.0],["2013-09-16",32.6804,32.7258,32.3622,32.5895,2530321.0],["2013-09-17",32.549,32.7359,32.4177,32.6904,1548952.0],["2013-09-18",32.6703,33.1096,32.3521,32.8874,2412189.0],["2013-09-19",33.0692,33.2662,32.9985,33.0339,2468834.0],["2013-09-20",32.9733,33.347,32.948,33.0793,6322817.0],["2013-09-23",33.0642,33.1248,32.5187,32.7207,1807003.0],["2013-09-24",32.6702,33.645,32.6702,33.2359,3636277.0],["2013-09-25",33.2005,33.4581,32.8975,33.2813,2523220.0],["2013-09-26",33.3116,33.347,33.0036,33.1399,1732444.0],["2013-09-27",32.9278,33.3167,32.9177,33.0389,1515384.0],["2013-09-30",32.7106,32.9177,32.5642,32.7965,3334330.0],["2013-10-01",32.9379,33.1046,32.7106,32.9127,1567511.0],["2013-10-02",32.7561,32.9227,32.5591,32.9177,2262264.0],["2013-10-03",32.8874,33.0086,32.3723,32.8016,2403797.0],["2013-10-04",32.7814,33.4833,32.6955,33.3773,2354736.0],["2013-10-07",33.0591,33.0692,32.448,32.4531,2198841.0],["2013-10-08",32.4379,32.6147,31.6501,31.7258,3651770.0],["2013-10-09",31.8016,31.8723,31.2006,31.6955,3230561.0],["2013-10-10",32.0895,32.6702,32.0188,32.6399,2846954.0],["2013-10-11",32.5844,33.2561,32.5086,33.2005,2025516.0],["2013-10-14",32.9632,33.2712,32.65,33.1702,2032939.0],["2013-10-15",32.9935,33.0642,32.5187,32.6349,2079256.0],["2013-10-16",32.5743,32.7409,31.8066,31.9935,5939694.0],["2013-10-17",31.8672,32.1299,31.7713,32.0794,9395384.0],["2013-10-18",33.6955,34.5086,32.9834,33.7611,9656017.0],["2013-10-21",33.8368,34.251,33.6146,34.2308,3748116.0],["2013-10-22",34.3419,34.8166,34.1247,34.4883,3967435.0],["2013-10-23",34.4479,34.5894,34.0086,34.0793,2659104.0],["2013-10-24",34.15,34.251,33.6752,34.1651,2835819.0],["2013-10-25",34.1954,34.2762,33.746,34.2661,2570344.0],["2013-10-28",34.2055,34.256,33.948,33.9934,2113469.0],["2013-10-29",34.0793,34.4025,33.8823,34.357,1664986.0],["2013-10-30",34.5141,34.6002,33.7896,33.9872,1803130.0],["2013-10-31",33.8859,34.5799,33.7947,34.2101,2392339.0],["2013-11-01",34.2608,34.5597,33.8758,34.3165,1987268.0],["2013-11-04",34.4432,34.4685,34.1443,34.2962,1186648.0],["2013-11-05",34.2253,34.357,33.7491,34.2051,1733897.0],["2013-11-06",34.3317,34.585,34.1949,34.3064,1568964.0],["2013-11-07",34.2608,34.4887,33.6833,33.7339,2044720.0],["2013-11-08",33.739,34.3013,33.7187,34.2962,1996305.0],["2013-11-11",34.3368,34.4229,34.124,34.1797,2591001.0],["2013-11-12",34.0936,34.3824,33.815,34.3317,4415433.0],["2013-11-13",34.2051,34.6458,33.8758,34.2152,6127544.0],["2013-11-14",34.3368,34.5039,34.0835,34.4482,2744476.0],["2013-11-15",34.6559,34.7623,34.2962,34.7167,3985187.0],["2013-11-18",34.7724,34.9903,34.0835,34.2355,4460298.0],["2013-11-19",34.2,34.433,33.9467,34.2557,6871518.0],["2013-11-20",34.2659,34.4381,34.0075,34.3115,4448355.0],["2013-11-21",34.3165,34.4989,34.1899,34.433,6111889.0],["2013-11-22",34.4887,34.8991,34.2658,34.8738,4501450.0],["2013-11-25",35.0815,35.6792,34.9396,35.4563,6299416.0],["2013-11-26",35.5171,35.7198,35.3297,35.6286,4989633.0],["2013-11-27",35.6286,36.0795,35.5019,36.0187,4446096.0],["2013-11-29",35.9933,36.348,35.9275,36.1808,2062956.0],["2013-12-02",36.089,36.3554,35.1947,35.2391,5919861.0],["2013-12-03",35.0995,35.7148,34.7761,35.5372,5485726.0],["2013-12-04",35.2898,35.6006,35.1059,35.4547,4507762.0],["2013-12-05",35.3659,35.5625,35.2454,35.3659,4447050.0],["2013-12-06",35.9304,36.2095,35.7021,35.9558,4027223.0],["2013-12-09",35.3976,36.1461,35.3469,36.0319,3187826.0],["2013-12-10",35.8606,36.2031,35.7972,35.9431,2640517.0],["2013-12-11",35.9368,36.0129,35.4864,35.5245,3551840.0],["2013-12-12",35.6387,36.2475,35.607,36.1017,3491514.0],["2013-12-13",36.2792,36.4251,35.9875,36.0382,2700068.0],["2013-12-16",36.2222,36.8374,36.1714,36.6534,2333348.0],["2013-12-17",36.7613,36.8564,36.33,36.4315,2399602.0],["2013-12-18",36.6344,37.4526,36.4188,37.3955,3274705.0],["2013-12-19",37.1291,37.6112,37.1101,37.516,2208959.0],["2013-12-20",37.5922,38.3025,37.4526,38.1313,3703684.0],["2013-12-23",38.3596,38.7846,38.1884,38.664,2476814.0],["2013-12-24",38.5499,38.8543,38.5055,38.6006,959145.0],["2013-12-26",38.7528,38.9431,38.4674,38.7909,1184591.0],["2013-12-27",38.8226,38.9621,38.6704,38.7972,1534426.0],["2013-12-30",38.8987,39.3046,38.8099,39.1778,1849071.0],["2013-12-31",39.127,39.2285,38.8543,39.07,1864023.0],["2014-01-02",38.848,39.1334,38.7655,38.8416,2469982.0],["2014-01-03",38.7972,39.0953,38.7148,38.8924,1937367.0],["2014-01-06",39.0826,39.2792,38.6831,38.7718,2135486.0],["2014-01-07",38.7719,39.292,38.7719,39.1271,2001946.0],["2014-01-08",39.0509,39.3744,38.9051,39.2285,3132528.0],["2014-01-09",39.2539,39.7042,39.1143,39.3554,2769159.0],["2014-01-10",39.4315,39.8881,39.2856,39.7359,3173131.0],["2014-01-13",39.5076,40.2243,39.089,39.1524,2927835.0],["2014-01-14",39.311,39.6027,39.2095,39.4822,2206768.0],["2014-01-15",39.6408,39.977,39.4822,39.8564,2536494.0],["2014-01-16",39.8438,40.1989,39.793,39.8818,2555958.0],["2014-01-17",39.9008,40.0657,39.4061,39.5266,2510456.0],["2014-01-21",39.7613,39.8945,39.1714,39.3681,2333863.0],["2014-01-22",39.571,39.6281,39.2032,39.2032,3615516.0],["2014-01-23",38.9051,39.0256,38.163,38.4801,2929897.0],["2014-01-24",38.1566,38.1693,36.8437,36.8564,3930548.0],["2014-01-27",36.9072,37.5604,36.571,37.2687,3899612.0],["2014-01-28",37.2877,37.757,37.2877,37.4716,2063173.0],["2014-01-29",37.1545,37.5858,36.9706,37.0657,2625306.0],["2014-01-30",37.4272,37.5731,37.1165,37.4399,2111124.0],["2014-01-31",36.8057,37.5414,36.6788,37.2877,3218375.0],["2014-02-03",37.1545,37.4716,35.9875,36.0573,4393428.0],["2014-02-04",36.0192,36.6154,35.5943,36.33,3295586.0],["2014-02-05",37.5033,37.5033,36.3427,36.59,5045017.0],["2014-02-06",36.6217,37.053,36.6091,36.8247,3149543.0],["2014-02-07",37.0594,37.979,37.0403,37.9029,3275865.0],["2014-02-10",37.8649,37.9727,37.3448,37.4716,3357072.0],["2014-02-11",36.8374,38.4611,36.2222,36.3173,9862912.0],["2014-02-12",36.3046,36.9833,36.2793,36.9135,8025185.0],["2014-02-13",36.6788,37.1038,36.4695,36.8628,3681384.0],["2014-02-14",36.8881,37.3194,36.8437,37.0594,3013811.0],["2014-02-18",37.1862,37.7634,36.9325,37.6619,4144264.0],["2014-02-19",37.5795,38.1693,37.2179,37.2496,3151218.0],["2014-02-20",37.2877,38.0044,37.2877,37.8776,2383232.0],["2014-02-21",37.941,38.0298,37.6302,37.6809,2238091.0],["2014-02-24",37.7,38.5816,37.7,38.0361,2627884.0],["2014-02-25",38.0425,38.1503,37.738,37.8332,1873175.0],["2014-02-26",37.8966,38.5562,37.8902,38.2454,3281407.0],["2014-02-27",38.2454,38.404,38.0234,38.3913,2432988.0],["2014-02-28",38.5055,39.0573,38.3913,38.7782,3681513.0],["2014-03-03",38.3088,38.4293,37.8522,38.1376,2380139.0],["2014-03-04",38.6323,38.9685,38.5245,38.8353,2528502.0],["2014-03-05",38.8353,39.0509,38.5752,38.6704,1728936.0],["2014-03-06",38.7211,38.9875,38.6831,38.8924,2669132.0],["2014-03-07",39.1905,39.6598,39.1461,39.2856,2947041.0],["2014-03-10",39.1524,39.1524,38.4103,38.664,1775211.0],["2014-03-11",38.6958,38.7845,37.8459,37.9473,2224685.0],["2014-03-12",37.7435,37.7626,37.3359,37.5461,2813114.0],["2014-03-13",37.6289,37.6926,36.5461,36.6608,3968058.0],["2014-03-14",36.6162,37.0684,36.1831,36.2404,5035994.0],["2014-03-17",36.5334,37.2658,36.3869,37.1448,3762204.0],["2014-03-18",37.1703,37.4951,37.1703,37.2722,2221205.0],["2014-03-19",37.2786,37.4442,36.7245,37.0238,2321489.0],["2014-03-20",36.9028,37.4697,36.7945,37.3678,2650442.0],["2014-03-21",37.6798,38.1129,37.4314,37.4888,5763892.0],["2014-03-24",37.5907,37.6926,36.699,36.8709,2432601.0],["2014-03-25",36.9538,37.5079,36.6926,36.9346,3059442.0],["2014-03-26",37.0875,37.1639,35.9729,35.9984,4251122.0],["2014-03-27",35.7245,35.7691,34.6545,35.4761,7387388.0],["2014-03-28",35.699,36.3359,35.5844,36.0111,3953234.0],["2014-03-31",36.3168,36.6162,36.2468,36.457,3637042.0],["2014-04-01",37.4123,37.4123,36.3105,36.406,3621317.0],["2014-04-02",36.2722,36.9792,36.1894,36.8646,3079421.0],["2014-04-03",37.0365,37.3359,36.7818,36.8964,2647348.0],["2014-04-04",37.0748,37.2913,35.8009,35.9793,4216964.0],["2014-04-07",35.9028,36.0302,34.7882,35.1513,5732441.0],["2014-04-08",35.0876,35.3233,34.8583,35.094,4787862.0],["2014-04-09",35.2723,35.9856,35.1003,35.9474,4653677.0],["2014-04-10",35.9474,36.0876,35.215,35.2914,3908764.0],["2014-04-11",35.1577,35.5334,34.5653,34.6418,3438150.0],["2014-04-14",35.0749,35.2787,34.9029,35.1959,3337479.0],["2014-04-15",35.2468,35.4506,34.6609,35.3933,3317886.0],["2014-04-16",37.2404,37.2404,35.8137,36.9283,6300632.0],["2014-04-17",36.9283,37.0429,36.7308,36.8264,3892393.0],["2014-04-21",36.8136,36.8964,36.406,36.7308,1643733.0],["2014-04-22",36.7054,37.3423,36.5015,36.9346,5204080.0],["2014-04-23",37.8263,38.6352,37.597,38.1193,7880173.0],["2014-04-24",38.3295,38.3932,37.6098,37.9601,3756404.0],["2014-04-25",37.7945,37.9091,37.2149,37.4314,2598108.0],["2014-04-28",37.6543,37.6926,36.6225,37.2658,2939565.0],["2014-04-29",37.5142,37.5588,37.062,37.5142,2018832.0],["2014-04-30",37.3996,38.1002,37.2977,38.0875,2653149.0],["2014-05-01",38.062,38.4059,37.9091,38.1894,2075161.0],["2014-05-02",38.132,38.355,38.0492,38.1193,1481963.0],["2014-05-05",37.8964,38.1002,37.6289,37.9601,1285133.0],["2014-05-06",37.769,37.8582,37.2977,37.3486,2060982.0],["2014-05-07",37.5015,37.8263,37.1703,37.4059,3617965.0],["2014-05-08",37.3423,37.9282,37.2977,37.5142,2933120.0],["2014-05-09",37.5015,37.5015,36.8009,37.0493,3496026.0],["2014-05-12",37.3168,37.7563,37.2849,37.7308,2729071.0],["2014-05-13",37.8072,38.1766,37.7499,37.82,1992407.0],["2014-05-14",37.7754,37.7754,37.2149,37.2658,1977584.0],["2014-05-15",37.0684,37.1639,36.0493,36.406,3280376.0],["2014-05-16",36.5015,36.6926,36.1831,36.6862,3117060.0],["2014-05-19",36.5397,37.0493,36.4888,37.0174,1166674.0],["2014-05-20",36.9474,36.9729,36.1003,36.3359,2158044.0],["2014-05-21",36.4888,36.7627,36.1066,36.4824,1874077.0],["2014-05-22",36.4824,36.7754,36.3487,36.3996,887477.0],["2014-05-23",36.3996,37.1894,36.3742,37.1639,1763739.0],["2014-05-27",37.4569,37.8327,37.2213,37.2913,2084700.0],["2014-05-28",37.3868,38.2658,37.355,38.1129,3754599.0],["2014-05-29",38.1639,38.3677,37.7435,38.0747,2433632.0],["2014-05-30",37.9601,38.1639,37.7499,38.1002,2508523.0],["2014-06-02",38.1066,38.3104,37.5907,38.0492,1786038.0],["2014-06-03",37.9664,38.0238,37.648,37.8327,3791594.0],["2014-06-04",37.8263,38.355,37.7117,38.3295,2723141.0],["2014-06-05",38.4823,38.9473,38.1129,38.7244,3444595.0],["2014-06-06",38.5779,39.4823,38.5779,39.4696,2116925.0],["2014-06-09",39.4568,40.0746,39.2403,39.8135,2632138.0],["2014-06-10",39.7116,40.1256,39.5715,40.1001,3069109.0],["2014-06-11",39.9466,39.985,39.6333,39.774,2900508.0],["2014-06-12",39.6653,39.8763,39.5502,39.6653,3695563.0],["2014-06-13",39.6844,39.8379,39.4734,39.8379,2353972.0],["2014-06-16",39.6909,40.2024,39.6205,40.1832,2565497.0],["2014-06-17",40.017,40.4326,39.7996,40.2983,2519093.0],["2014-06-18",40.2855,40.618,39.9722,40.5861,1789905.0],["2014-06-19",40.6053,40.7268,40.4838,40.6884,1763223.0],["2014-06-20",40.8291,40.9953,40.6948,40.9186,3471148.0],["2014-06-23",40.714,40.9378,40.2855,40.3559,1854871.0],["2014-06-24",40.3239,40.5413,39.6972,39.7804,2439433.0],["2014-06-25",39.7548,40.1896,39.6589,39.9658,2107644.0],["2014-06-26",40.0873,40.1129,39.6333,40.0106,1820326.0],["2014-06-27",39.8443,40.1321,39.774,40.0937,4897427.0],["2014-06-30",39.985,40.2408,39.8699,39.9722,2077223.0],["2014-07-01",40.2024,40.503,40.0426,40.2024,1558788.0],["2014-07-02",40.1896,40.5861,40.0489,40.1001,1905658.0],["2014-07-03",40.1896,40.4966,40.1832,40.3495,758190.0],["2014-07-07",40.2344,40.3111,39.7996,39.8635,1424732.0],["2014-07-08",39.8699,39.8763,39.224,39.2496,2662043.0],["2014-07-09",39.4543,39.6269,39.3519,39.3711,1932082.0],["2014-07-10",38.9299,39.2049,38.623,39.0002,2539201.0],["2014-07-11",39.0962,39.3967,38.8788,39.2305,2758847.0],["2014-07-14",39.5438,39.9914,39.5182,39.7932,2846628.0],["2014-07-15",39.7228,39.9658,39.2368,39.3839,2495117.0],["2014-07-16",39.4734,40.0298,39.4542,39.9786,1950386.0],["2014-07-17",39.5502,39.6972,39.0322,39.0578,2363253.0],["2014-07-18",39.2688,39.8635,39.1473,39.774,2761811.0],["2014-07-21",39.5438,39.7868,39.3519,39.5502,2626724.0],["2014-07-22",40.2919,41.4174,40.1321,41.2447,4217350.0],["2014-07-23",41.2447,41.2447,40.8802,41.0721,3166429.0],["2014-07-24",41.0337,41.0529,40.2983,40.3303,3009299.0],["2014-07-25",40.1449,40.5221,40.1257,40.3367,1883358.0],["2014-07-28",40.2664,40.3623,39.6973,39.7612,2709478.0],["2014-07-29",39.7548,39.7548,39.1154,39.1217,2393673.0],["2014-07-30",39.3264,39.3264,38.7956,38.9619,2836831.0],["2014-07-31",38.5271,38.623,37.4911,37.5934,3987135.0],["2014-08-01",37.3441,37.8492,37.0627,37.8237,4804361.0],["2014-08-04",37.862,38.0091,37.5423,37.9259,1955155.0],["2014-08-05",37.7661,38.348,37.6254,37.7405,1709472.0],["2014-08-06",37.4016,37.6958,37.0563,37.4272,2430796.0],["2014-08-07",37.9004,38.3864,37.6318,37.6638,2407852.0],["2014-08-08",37.8109,38.3736,37.683,38.3224,1708183.0],["2014-08-11",38.5398,38.8532,38.4695,38.591,1743630.0],["2014-08-12",38.4951,38.834,38.3416,38.5462,1479643.0],["2014-08-13",38.8596,39.1281,38.6805,38.9043,1442133.0],["2014-08-14",38.8915,39.0962,38.6677,38.9171,2395478.0],["2014-08-15",39.0898,39.2369,38.38,38.7189,2569750.0],["2014-08-18",39.045,39.7676,38.9491,39.7612,3289012.0],["2014-08-19",39.5438,39.6973,39.2944,39.3583,3405667.0],["2014-08-20",39.3711,39.7292,39.2496,39.6205,1659588.0],["2014-08-21",39.6461,39.7356,39.3647,39.6525,1614859.0],["2014-08-22",39.5694,39.8443,39.2944,39.3072,1902306.0],["2014-08-25",39.5374,39.6972,39.3903,39.5374,1322901.0],["2014-08-26",39.5757,39.7164,39.013,39.0322,2178539.0],["2014-08-27",39.109,39.2816,38.8787,39.0002,1731643.0],["2014-08-28",38.8852,38.9363,38.6102,38.7061,2260390.0],["2014-08-29",38.9043,38.9171,38.3544,38.4951,2635876.0],["2014-09-02",38.6933,38.7892,38.3288,38.5079,2180988.0],["2014-09-03",38.7828,38.9171,38.2137,38.316,1329861.0],["2014-09-04",38.3672,38.7445,38.137,38.2904,2376529.0],["2014-09-05",38.1306,38.5079,37.8172,38.4695,2949490.0],["2014-09-08",38.527,39.1985,38.3544,38.4951,2766839.0],["2014-09-09",38.3736,38.5974,38.1881,38.1945,2255234.0],["2014-09-10",38.156,38.6633,38.1367,38.4578,2242087.0],["2014-09-11",38.3037,38.7917,38.2844,38.7147,1651080.0],["2014-09-12",38.6248,38.7275,38.2587,38.4385,2128526.0],["2014-09-15",38.3358,38.4771,38.1432,38.2523,2161009.0],["2014-09-16",38.1496,38.6826,37.9698,38.567,2199163.0],["2014-09-17",38.5541,38.8752,38.2138,38.445,2208830.0],["2014-09-18",38.5156,38.7596,38.4321,38.6183,1786167.0],["2014-09-19",38.7532,38.8495,37.989,38.0597,5772142.0],["2014-09-22",38.0404,38.1046,37.2377,37.3726,2835929.0],["2014-09-23",37.3919,37.6423,37.0836,37.2506,2149021.0],["2014-09-24",37.2121,37.2827,36.9359,37.0066,2432214.0],["2014-09-25",36.9231,36.9359,36.3259,36.4415,3109326.0],["2014-09-26",36.5121,36.9488,36.4158,36.9102,2418164.0],["2014-09-29",36.4415,36.9616,36.3259,36.769,2234482.0],["2014-09-30",36.7433,36.769,36.1076,36.191,2699939.0],["2014-10-01",36.0498,36.3002,35.4076,35.6581,4203945.0],["2014-10-02",35.581,35.825,35.0031,35.7287,3534180.0],["2014-10-03",35.9856,36.3066,35.8892,36.2232,3020900.0],["2014-10-06",36.3387,36.6405,36.2167,36.3901,4175200.0],["2014-10-07",36.5828,36.7112,35.9021,35.9278,3620672.0],["2014-10-08",35.9278,37.0002,35.7801,36.9873,4386596.0],["2014-10-09",36.8717,36.9103,35.7672,35.8571,4137174.0],["2014-10-10",35.8122,35.9406,35.0673,35.1058,3679708.0],["2014-10-13",35.1572,35.2792,34.3417,34.3995,3954265.0],["2014-10-14",34.682,35.0866,34.5664,34.727,4871002.0],["2014-10-15",34.2068,34.8747,33.6931,34.6371,4166435.0],["2014-10-16",34.0335,35.3948,34.027,35.26,3551195.0],["2014-10-17",35.6645,36.5185,35.581,36.2681,3842509.0],["2014-10-20",36.2039,36.7626,36.0177,36.6983,3449106.0],["2014-10-21",37.1478,37.9698,37.0965,37.4625,4844707.0],["2014-10-22",36.6983,38.5927,36.4736,37.0772,9342285.0],["2014-10-23",37.4111,39.0679,37.4047,38.5349,3553773.0],["2014-10-24",38.6761,38.7403,38.1046,38.6954,2236157.0],["2014-10-27",38.5413,38.7789,38.2652,38.644,2564466.0],["2014-10-28",38.9137,39.8769,38.8495,39.8127,2734485.0],["2014-10-29",39.7999,39.9283,38.9844,39.4788,2065236.0],["2014-10-30",39.3568,39.8191,39.1385,39.6393,1945359.0],["2014-10-31",40.0567,40.3393,39.8898,40.2109,3052352.0],["2014-11-03",40.1916,40.243,39.5302,39.6907,3029408.0],["2014-11-04",39.6072,39.6907,39.177,39.3889,2047448.0],["2014-11-05",39.6843,40.076,38.9394,39.9412,4273422.0],["2014-11-06",39.8898,40.5833,39.7999,40.5576,2391868.0],["2014-11-07",40.5576,40.9493,40.4998,40.7824,1889416.0],["2014-11-10",40.7824,41.0071,40.6732,40.7246,2099008.0],["2014-11-11",40.8851,40.9429,40.3971,40.487,1986993.0],["2014-11-12",40.3457,40.731,40.2301,40.4549,1888643.0],["2014-11-13",40.5448,40.5448,40.0246,40.1531,1668739.0],["2014-11-14",40.0824,40.4228,40.0824,40.1916,1398565.0],["2014-11-17",40.1338,40.2301,39.954,40.1466,1973717.0],["2014-11-18",40.2365,40.5897,40.0375,40.3008,1704445.0],["2014-11-19",40.2494,40.2751,39.7999,40.2622,1639221.0],["2014-11-20",39.9925,40.6026,39.8191,40.4677,1535070.0],["2014-11-21",40.9236,41.2062,40.6796,40.7567,1483510.0],["2014-11-24",40.9236,41.0264,40.7695,40.9493,1595395.0],["2014-11-25",40.9686,41.1933,40.7952,40.9943,1885291.0],["2014-11-26",40.9943,41.0521,40.686,40.7695,1341849.0],["2014-11-28",40.6732,40.7053,40.3264,40.4934,825476.0],["2014-12-01",40.365,40.4228,39.5816,39.8898,1812334.0],["2014-12-02",40.1595,40.6347,40.0439,40.4934,1710116.0],["2014-12-03",40.4934,41.386,40.442,40.975,2112027.0],["2014-12-04",40.8016,40.93,40.4998,40.6347,1993567.0],["2014-12-05",40.6347,41.0135,40.5769,40.8402,1758969.0],["2014-12-08",40.7246,40.853,40.0953,40.1787,1667708.0],["2014-12-09",39.9733,40.4805,39.6843,40.4292,2412364.0],["2014-12-10",40.3647,40.4421,39.965,40.1584,3143355.0],["2014-12-11",40.3131,40.9901,40.3131,40.6806,2983519.0],["2014-12-12",40.1971,40.4937,39.9972,40.0166,2716310.0],["2014-12-15",40.1197,40.3841,39.4492,39.7007,1997821.0],["2014-12-16",39.5137,40.1842,39.1527,39.1849,2487770.0],["2014-12-17",39.2752,40.0746,39.0495,39.9586,2524635.0],["2014-12-18",40.6033,40.9643,40.152,40.9514,1885678.0],["2014-12-19",41.119,41.364,40.9256,41.2544,2947943.0],["2014-12-22",41.2866,41.5316,41.2222,41.3833,1774180.0],["2014-12-23",41.4801,41.8669,41.422,41.5639,1555436.0],["2014-12-24",41.5252,41.7379,41.4156,41.5767,488789.0],["2014-12-26",41.783,41.9055,41.5767,41.6412,951411.0],["2014-12-29",41.5703,41.9507,41.4414,41.6412,1118852.0],["2014-12-30",41.551,41.6735,41.2222,41.422,1459406.0],["2014-12-31",41.6348,41.667,40.8418,40.8676,875747.0],["2015-01-02",40.932,41.2608,40.384,40.7838,1423185.0],["2015-01-05",40.4227,40.6097,39.9005,40.0746,2270960.0],["2015-01-06",40.1133,40.2035,38.9141,39.2365,2857584.0],["2015-01-07",39.6555,39.8296,39.3396,39.4492,2210893.0],["2015-01-08",39.7716,40.268,39.7458,40.2487,2212955.0],["2015-01-09",40.3712,40.3712,39.7265,39.8103,1246334.0],["2015-01-12",40.5775,40.5968,39.6104,40.1004,2911078.0],["2015-01-13",40.513,40.7773,39.3977,39.9005,1723522.0],["2015-01-14",39.1527,39.6426,39.0237,39.604,2033269.0],["2015-01-15",39.7909,40.081,39.2752,39.6813,3549777.0],["2015-01-16",39.5266,39.778,38.7788,39.7265,3741838.0],["2015-01-20",40.0939,40.4292,39.604,40.21,3179705.0],["2015-01-21",40.0101,40.7967,39.8747,40.6935,2402825.0],["2015-01-22",41.0997,41.7508,40.8805,41.7379,3498475.0],["2015-01-23",41.5832,42.2924,41.4865,41.6864,4063830.0],["2015-01-26",41.6928,42.1441,41.2351,42.1183,2151857.0],["2015-01-27",41.551,41.9765,41.119,41.7508,2187175.0],["2015-01-28",42.0023,42.2086,41.1319,41.1641,2611127.0],["2015-01-29",41.1255,41.7444,40.816,41.6864,3660760.0],["2015-01-30",42.4793,42.8984,41.8088,42.8081,5537544.0],["2015-02-02",42.8726,42.8919,41.8733,42.6534,3943309.0],["2015-02-03",42.9306,43.5689,42.8855,43.4851,3415979.0],["2015-02-04",43.5173,43.5173,42.8532,43.0724,2585605.0],["2015-02-05",43.1369,43.4077,43.0273,43.0918,2436468.0],["2015-02-06",43.124,43.2852,42.8404,42.9306,3399222.0],["2015-02-09",42.9048,43.3626,42.5502,42.8081,2910175.0],["2015-02-10",43.0531,43.2401,42.7566,43.1885,2137291.0],["2015-02-11",42.9951,43.2336,42.9435,42.9758,2563048.0],["2015-02-12",43.2917,43.73,43.0144,43.6011,4535733.0],["2015-02-13",43.6785,43.859,43.1692,43.6398,2662945.0],["2015-02-17",43.5753,43.7365,43.2272,43.6849,1807049.0],["2015-02-18",43.6849,44.162,43.4722,43.7816,2734098.0],["2015-02-19",43.6011,43.9492,43.5173,43.8203,1687430.0],["2015-02-20",43.8525,44.4908,43.5818,44.3619,2238735.0],["2015-02-23",44.3554,44.4457,44.0395,44.2523,2279854.0],["2015-02-24",44.0653,44.3812,43.9686,44.3232,1575674.0],["2015-02-25",44.0846,44.22,43.7623,43.9815,1816717.0],["2015-02-26",44.0331,44.104,43.6398,43.801,1658685.0],["2015-02-27",43.6914,43.8074,43.2723,43.3174,2069747.0],["2015-03-02",43.3174,43.8525,43.2723,43.6978,2003106.0],["2015-03-03",43.4593,43.7043,43.1692,43.4851,1906560.0],["2015-03-04",43.311,43.4013,42.6663,43.195,2673902.0],["2015-03-05",43.4593,43.6527,43.3884,43.6333,2426285.0],["2015-03-06",43.3046,43.5366,42.7952,43.1047,2089727.0],["2015-03-09",43.195,43.7236,43.195,43.6205,1703156.0],["2015-03-10",43.2143,43.2143,42.647,42.6985,2378721.0],["2015-03-11",42.9187,42.9964,42.569,42.8669,1634452.0],["2015-03-12",43.0029,43.7087,42.9964,43.6374,1360282.0],["2015-03-13",43.5921,43.6375,42.964,43.5274,2008520.0],["2015-03-16",43.7605,44.4533,43.5921,44.421,2142189.0],["2015-03-17",44.0195,44.0842,43.6763,43.89,2092176.0],["2015-03-18",43.7216,44.5181,43.3979,44.3821,2047963.0],["2015-03-19",44.1555,44.2915,43.6504,43.9483,1592946.0],["2015-03-20",44.2073,44.557,44.1166,44.1684,2371116.0],["2015-03-23",44.285,44.3627,43.7475,43.7475,1369820.0],["2015-03-24",43.8058,44.1166,43.4497,44.0001,2189753.0],["2015-03-25",44.013,44.1037,43.236,43.236,1846364.0],["2015-03-26",43.2101,43.7799,42.9964,43.6893,2784756.0],["2015-03-27",43.4756,43.9807,43.359,43.8835,1788488.0],["2015-03-30",44.0324,44.3951,43.9677,44.3238,1825997.0],["2015-03-31",44.1555,44.3692,43.8835,44.0843,1899728.0],["2015-04-01",44.0584,44.1037,43.3461,43.4173,2715665.0],["2015-04-02",43.2684,43.9288,43.1389,43.7281,2491508.0],["2015-04-06",43.3331,44.2137,43.1453,43.9353,1914036.0],["2015-04-07",44.1102,44.2591,43.6116,43.6116,1512770.0],["2015-04-08",43.5662,43.8512,43.3979,43.7152,1676731.0],["2015-04-09",43.6828,44.013,43.4302,43.9483,2494988.0],["2015-04-10",43.9224,44.5052,43.7346,44.4145,2622857.0],["2015-04-13",44.2267,44.7771,44.1684,44.4857,1888901.0],["2015-04-14",44.3498,44.5052,44.0843,44.408,1633292.0],["2015-04-15",44.6282,44.9519,44.4728,44.803,1412486.0],["2015-04-16",44.6476,44.9455,44.4728,44.5505,2120534.0],["2015-04-17",44.2202,44.2656,43.4367,43.6051,1758454.0],["2015-04-20",43.8706,43.9353,43.6439,43.8252,1351774.0],["2015-04-21",43.8706,44.1037,43.4756,43.5144,1739506.0],["2015-04-22",43.508,43.7734,43.1389,43.7022,2134584.0],["2015-04-23",44.5634,44.939,43.9936,44.7188,3650448.0],["2015-04-24",44.7706,44.7706,44.1814,44.4404,2649797.0],["2015-04-27",44.4663,44.939,44.2979,44.4404,2304216.0],["2015-04-28",44.3756,44.8224,44.162,44.803,2215275.0],["2015-04-29",44.4534,44.6541,43.7605,43.8058,3109584.0],["2015-04-30",43.5727,43.8965,42.5885,42.6338,3720183.0],["2015-05-01",42.7244,43.4238,42.6403,43.2878,2208830.0],["2015-05-04",43.3655,43.631,43.1842,43.3137,1627620.0],["2015-05-05",43.1842,43.372,42.6014,42.6273,2048608.0],["2015-05-06",42.7439,43.2684,42.3942,43.2684,4497321.0],["2015-05-07",43.2748,43.6504,43.1259,43.4756,2006715.0],["2015-05-08",43.9936,44.2461,43.618,43.6698,2047061.0],["2015-05-11",43.5792,43.9159,43.4432,43.495,2094238.0],["2015-05-12",43.4885,43.8835,43.3396,43.7216,1890190.0],["2015-05-13",43.7735,44.3174,43.5468,44.1102,2529276.0],["2015-05-14",44.9973,45.4635,44.667,45.4441,3380145.0],["2015-05-15",45.3923,45.9297,45.3534,45.9168,3880406.0],["2015-05-18",45.6513,45.8714,45.5477,45.6513,2065494.0],["2015-05-19",45.6772,45.7355,45.0167,45.1592,2560212.0],["2015-05-20",45.2045,45.2628,44.8095,44.9002,2020507.0],["2015-05-21",44.9066,45.2433,44.6541,45.0167,1454379.0],["2015-05-22",45.5477,45.5477,44.8548,44.8548,1487248.0],["2015-05-26",44.7124,44.7253,44.3303,44.4145,1214883.0],["2015-05-27",44.6541,45.1203,44.4469,45.0167,1593977.0],["2015-05-28",44.9455,45.1333,44.7059,44.9649,1405139.0],["2015-05-29",44.8678,45.0038,44.4145,44.5375,2601460.0],["2015-06-01",44.6994,45.0038,44.285,44.6735,1674540.0],["2015-06-02",44.5764,45.1397,44.421,44.8354,2827808.0],["2015-06-03",44.9131,45.0102,44.6217,44.7383,2924870.0],["2015-06-04",44.544,44.7577,44.1943,44.7124,3637687.0],["2015-06-05",44.6929,44.8354,44.4404,44.7512,2777151.0],["2015-06-08",44.7188,44.7901,44.408,44.4145,1238213.0],["2015-06-09",44.4534,44.68,44.3109,44.4275,1621820.0],["2015-06-10",44.6876,45.2403,44.577,44.9932,1356801.0],["2015-06-11",45.1883,45.3574,45.1298,45.2923,2127752.0],["2015-06-12",45.5069,45.8256,45.2858,45.4289,3461996.0],["2015-06-15",44.9542,45.0648,44.499,44.8957,2462763.0],["2015-06-16",44.6746,44.9607,44.6095,44.9087,1960569.0],["2015-06-17",44.9867,45.0647,44.5705,44.8566,2744152.0],["2015-06-18",44.8697,45.3899,44.8371,45.1493,1804342.0],["2015-06-19",45.1623,45.2143,44.8566,44.8631,2708447.0],["2015-06-22",45.0062,45.1168,44.7526,45.0452,2679573.0],["2015-06-23",45.0777,45.1623,44.7721,44.7851,1799057.0],["2015-06-24",44.7916,44.8631,44.4144,44.59,1447676.0],["2015-06-25",44.7656,44.7656,44.2064,44.3299,1225452.0],["2015-06-26",44.4535,44.5965,44.2129,44.499,2201741.0],["2015-06-29",44.2194,44.3299,43.8942,43.9462,2475138.0],["2015-06-30",44.3039,44.5315,43.6796,43.8422,2265546.0],["2015-07-01",44.2389,44.2519,43.7837,43.9593,1522567.0],["2015-07-02",44.1348,44.2519,43.7642,43.9007,1065230.0],["2015-07-06",43.439,43.8292,43.1334,43.5886,2093336.0],["2015-07-07",43.7512,43.8357,43.1009,43.7642,2164102.0],["2015-07-08",43.3545,43.7251,43.0163,43.0358,2341340.0],["2015-07-09",43.517,43.7511,42.9838,42.9838,1929375.0],["2015-07-10",43.4325,43.517,43.0358,43.1854,1491760.0],["2015-07-13",43.8487,43.9007,43.6211,43.7186,2627627.0],["2015-07-14",43.7577,43.9528,43.7187,43.8617,2103519.0],["2015-07-15",43.9722,44.0308,43.6341,43.8097,3472050.0],["2015-07-16",44.564,44.6681,43.9528,44.0113,4492165.0],["2015-07-17",44.0113,44.434,43.7056,43.9788,1895217.0],["2015-07-20",44.1478,45.0517,44.0698,44.7136,3241062.0],["2015-07-21",44.8241,44.9217,44.0698,44.2129,2356034.0],["2015-07-22",44.1998,44.5315,43.9853,44.3494,3432478.0],["2015-07-23",44.3819,44.3819,43.4975,43.5496,2752660.0],["2015-07-24",43.465,43.6211,42.8017,42.9188,1815557.0],["2015-07-27",42.5937,42.7432,42.236,42.2685,2855908.0],["2015-07-28",40.2526,40.3176,39.3032,39.4723,11440777.0],["2015-07-29",39.5633,40.3697,39.4268,39.9925,5461751.0],["2015-07-30",39.7064,39.8364,39.4658,39.7389,3429642.0],["2015-07-31",39.8429,40.1681,39.7844,39.9275,2964442.0],["2015-08-03",39.7909,39.8495,39.3162,39.3617,4567314.0],["2015-08-04",39.5243,39.7714,38.4058,38.6139,5834916.0],["2015-08-05",38.887,39.3227,38.887,38.9911,4166048.0],["2015-08-06",39.0106,39.1927,38.8805,39.0236,3482105.0],["2015-08-07",38.9911,39.2837,38.8155,39.1797,4864815.0],["2015-08-10",39.3942,40.2071,39.3747,40.0575,3459418.0],["2015-08-11",39.6804,39.908,39.4528,39.7064,2788623.0],["2015-08-12",39.2967,40.1551,39.0366,40.0835,3349724.0],["2015-08-13",39.973,40.2331,39.8755,39.9145,2665781.0],["2015-08-14",39.986,40.3111,39.8429,40.025,2200194.0],["2015-08-17",39.8364,40.5843,39.6804,40.3957,2534561.0],["2015-08-18",40.2006,40.4997,40.1551,40.4087,2450518.0],["2015-08-19",40.0835,40.3372,39.6153,39.6153,2323809.0],["2015-08-20",39.2577,39.4593,38.7375,38.7505,2814016.0],["2015-08-21",38.3278,38.5879,37.5539,37.5735,3389297.0],["2015-08-24",34.1594,36.9817,34.1594,36.1298,7097621.0],["2015-08-25",37.4239,37.4239,35.2975,35.317,3710773.0],["2015-08-26",36.1818,36.3184,35.2324,36.0063,3438665.0],["2015-08-27",36.4029,36.9102,35.7982,36.3769,4542694.0],["2015-08-28",36.3379,36.6891,36.1363,36.2404,5172499.0],["2015-08-31",36.0908,36.3509,35.8632,35.9542,3005819.0],["2015-09-01",35.0829,35.33,34.6342,34.8423,7797548.0],["2015-09-02",35.3885,35.5186,34.7772,35.2649,5079562.0],["2015-09-03",35.1934,35.5706,34.8553,34.9008,8656022.0],["2015-09-04",34.4651,34.7707,34.283,34.361,4169013.0],["2015-09-08",34.9658,35.1154,34.6602,35.0438,4419981.0],["2015-09-09",35.6388,41.6276,35.41,35.4753,5747393.0],["2015-09-10",35.3642,36.0245,35.2923,35.495,3851661.0],["2015-09-11",35.4034,36.0115,35.2596,35.9592,3890331.0],["2015-09-14",35.9461,36.0703,35.8088,35.933,3975920.0],["2015-09-15",36.2338,36.9791,35.9526,36.9268,4100051.0],["2015-09-16",36.8745,37.4694,36.7633,37.3321,4180743.0],["2015-09-17",37.1818,37.391,36.613,36.6914,3493448.0],["2015-09-18",34.9785,36.3711,34.9785,35.9265,3820467.0],["2015-09-21",35.9984,36.2926,35.6976,35.8349,1952577.0],["2015-09-22",35.3054,35.3381,34.8412,35.2596,3085222.0],["2015-09-23",35.2661,35.325,34.5404,34.7431,3063309.0],["2015-09-24",34.1874,34.4816,33.5989,34.4293,4526324.0],["2015-09-25",34.7431,34.9,34.2004,34.3377,2868154.0],["2015-09-28",34.0304,34.1612,33.2982,33.3243,2787978.0],["2015-09-29",33.5401,33.7297,32.8732,33.089,5094128.0],["2015-09-30",33.3636,33.5532,32.5594,33.1936,8652026.0],["2015-10-01",33.2132,33.357,32.6509,33.1413,3673908.0],["2015-10-02",32.7163,33.5989,32.5202,33.5989,3787340.0],["2015-10-05",33.8016,34.6842,33.4813,34.5273,4560482.0],["2015-10-06",34.5796,35.0242,34.4293,34.8608,3481202.0],["2015-10-07",34.9785,35.7369,34.8608,35.1419,3996931.0],["2015-10-08",34.985,35.9722,34.9131,35.8676,3800101.0],["2015-10-09",35.9592,36.5018,35.8023,35.8611,4178422.0],["2015-10-12",35.8219,35.9396,35.5015,35.6846,2034300.0],["2015-10-13",35.3577,35.7238,35.1484,35.1942,1797511.0],["2015-10-14",35.1877,35.2727,34.7889,34.9654,2647477.0],["2015-10-15",35.0896,35.4884,34.7758,35.4688,2664234.0],["2015-10-16",35.3315,35.4034,34.8019,35.0438,6599164.0],["2015-10-19",34.9,35.0962,34.7169,34.8804,2757816.0],["2015-10-20",34.7823,35.848,34.6843,35.5211,4140010.0],["2015-10-21",35.6911,36.1357,35.4557,35.5146,2592566.0],["2015-10-22",35.5211,36.6587,35.5211,36.3972,4346637.0],["2015-10-23",36.5803,37.1033,36.5084,36.9922,7055986.0],["2015-10-26",36.9595,37.2472,36.6849,37.1426,4325497.0],["2015-10-27",37.6983,37.9206,36.4364,37.5218,6571838.0],["2015-10-28",37.5152,38.4044,37.4041,38.3521,4588711.0],["2015-10-29",38.1102,38.6071,37.9598,38.5613,2644641.0],["2015-10-30",38.6005,39.2413,38.4436,38.7444,3433380.0],["2015-11-02",38.7901,39.4636,38.6398,39.3655,3213864.0],["2015-11-03",39.1563,39.5093,38.9013,39.104,3941246.0],["2015-11-04",39.2936,39.3982,38.7836,38.9274,3134848.0],["2015-11-05",38.9536,39.2347,38.8163,39.1693,3745963.0],["2015-11-06",38.9274,39.3197,38.6725,39.2609,2916749.0],["2015-11-09",39.2347,39.3393,38.3325,38.6725,2790041.0],["2015-11-10",38.4829,38.6267,38.1494,38.4894,1989056.0],["2015-11-11",38.6725,38.6855,38.2279,38.4698,1498720.0],["2015-11-12",38.0709,38.1821,37.2341,37.306,2708705.0],["2015-11-13",37.2668,37.6983,37.0445,37.1752,2018961.0],["2015-11-16",37.1948,37.744,37.1033,37.7244,2501176.0],["2015-11-17",37.8291,37.986,37.3518,37.4302,1537906.0],["2015-11-18",37.6983,37.986,37.4171,37.9402,2283850.0],["2015-11-19",38.0383,38.4371,37.8421,38.3586,2105968.0],["2015-11-20",38.509,38.8621,38.3129,38.3783,2357323.0],["2015-11-23",38.4763,38.4894,38.1298,38.1886,2953357.0],["2015-11-24",38.0448,38.3521,37.7375,38.2475,1585341.0],["2015-11-25",38.2932,38.5744,38.1821,38.254,2124401.0],["2015-11-27",38.2475,38.4632,37.9794,38.2671,689099.0],["2015-11-30",38.2475,38.6528,38.2213,38.3586,2983391.0],["2015-12-01",38.4109,38.6071,38.1559,38.5613,2590761.0],["2015-12-02",38.4567,38.6332,37.8944,37.9467,2294549.0],["2015-12-03",38.0056,38.0448,37.3191,37.6852,3128274.0],["2015-12-04",37.8421,38.2213,37.5937,38.2017,2161266.0],["2015-12-07",37.9206,38.0448,37.3714,37.4302,2314271.0],["2015-12-08",37.0772,37.0772,36.1226,36.1945,3526317.0],["2015-12-09",36.0302,36.6678,35.8528,36.1157,3535856.0],["2015-12-10",35.9842,36.4969,35.9185,36.0762,3144258.0],["2015-12-11",35.7739,36.2143,35.6293,35.8593,3781797.0],["2015-12-14",35.8856,36.0302,35.235,35.5965,2301896.0],["2015-12-15",35.8002,35.9974,35.1232,35.1627,2759878.0],["2015-12-16",35.2941,35.7936,35.0772,35.7279,2473462.0],["2015-12-17",35.7936,36.0171,35.1035,35.1101,2983262.0],["2015-12-18",34.9458,35.0969,34.5449,34.5843,3555707.0],["2015-12-21",34.8406,35.0509,34.4331,34.926,2249563.0],["2015-12-22",35.0312,35.8331,34.9984,35.6425,3459805.0],["2015-12-23",35.8922,36.8584,35.7608,36.5692,3099014.0],["2015-12-24",36.4969,36.7072,36.4049,36.5626,586882.0],["2015-12-28",36.4903,36.5955,36.1814,36.4837,1552858.0],["2015-12-29",36.7401,37.049,36.4903,36.957,1833345.0],["2015-12-30",36.9504,37.1213,36.6612,36.694,1608930.0],["2015-12-31",36.4443,36.6875,36.326,36.3391,1407201.0],["2016-01-04",35.7542,36.2931,35.4781,36.2405,3399738.0],["2016-01-05",36.3523,36.6086,35.7673,35.8528,3023092.0],["2016-01-06",35.3335,35.6293,34.8538,35.0904,2949748.0],["2016-01-07",34.3805,34.5448,33.9007,34.0453,2966505.0],["2016-01-08",34.2294,34.3345,33.6444,33.7233,2373694.0],["2016-01-11",33.9139,34.1308,33.4801,33.835,2843921.0],["2016-01-12",34.2031,34.5777,33.789,34.3871,2635876.0],["2016-01-13",34.6434,34.8209,33.7299,33.7759,3749830.0],["2016-01-14",33.8745,34.4463,33.2567,34.2162,2468822.0],["2016-01-15",33.2698,34.1965,33.2304,34.0059,3254983.0],["2016-01-19",34.42,34.5449,32.882,33.2435,4536249.0],["2016-01-20",32.8229,32.8229,30.9431,32.1525,5394336.0],["2016-01-21",32.2576,32.652,31.5807,32.0933,4084454.0],["2016-01-22",32.4745,33.4012,32.4154,33.1646,2302799.0],["2016-01-25",32.8952,33.1449,32.0473,32.0868,3485714.0],["2016-01-26",32.3431,33.3027,32.1985,33.2501,2987129.0],["2016-01-27",33.0989,33.559,32.652,32.8755,3120669.0],["2016-01-28",33.4998,33.559,32.5402,32.8294,3125954.0],["2016-01-29",33.1581,33.8613,33.02,33.8285,3251631.0],["2016-02-01",33.4604,33.5918,32.7703,33.4604,2152630.0],["2016-02-02",33.0332,33.0332,31.8698,32.0736,4228951.0],["2016-02-03",32.2248,33.0529,31.7055,32.8294,4118742.0],["2016-02-04",32.7177,34.1242,32.6586,33.7167,3596310.0],["2016-02-05",33.7167,34.2228,33.467,33.743,4063315.0],["2016-02-08",33.0135,33.066,32.1788,32.5074,4405158.0],["2016-02-09",33.1844,33.881,32.3957,32.9609,4921918.0],["2016-02-10",32.8031,33.2369,32.4942,32.5665,3050161.0],["2016-02-11",31.9619,32.606,31.7516,32.1985,2758718.0],["2016-02-12",32.6191,33.8153,32.2576,33.7299,8387910.0],["2016-02-16",34.1702,34.1702,33.5064,34.0059,4153029.0],["2016-02-17",34.4068,35.189,34.2491,34.4726,3861844.0],["2016-02-18",34.5909,34.6894,34.1242,34.2425,2765163.0],["2016-02-19",34.2228,34.2228,33.7299,34.1899,1787972.0],["2016-02-22",34.1899,35.3335,34.1899,35.2941,2817238.0],["2016-02-23",35.2613,36.0631,35.0509,35.1101,3376020.0],["2016-02-24",34.6434,36.5626,34.3805,36.4443,6307722.0],["2016-02-25",36.5166,37.1278,36.1814,37.1278,3461738.0],["2016-02-26",37.2987,37.463,36.8386,37.1673,3121185.0],["2016-02-29",37.1935,37.2921,36.4969,36.5166,3492288.0],["2016-03-01",36.9241,37.647,36.4837,37.5287,2913398.0],["2016-03-02",37.2987,37.6142,37.2067,37.6142,2161524.0],["2016-03-03",37.5616,38.1597,37.5025,37.8377,2248145.0],["2016-03-04",37.7193,38.0545,37.4302,37.7456,2498855.0],["2016-03-07",37.8048,38.6329,37.8048,38.324,3218504.0],["2016-03-08",38.1203,38.232,37.3907,37.5945,2920874.0],["2016-03-09",37.8192,38.0373,37.6606,37.8787,1783976.0],["2016-03-10",38.0175,38.1431,37.4953,37.9448,3023350.0],["2016-03-11",38.4273,38.9692,38.3744,38.8569,2451034.0],["2016-03-14",39.3327,39.3856,38.9031,39.0618,2307310.0],["2016-03-15",38.7842,38.7842,38.262,38.7577,2417906.0],["2016-03-16",38.7577,39.2534,38.5,39.1411,2113058.0],["2016-03-17",39.1345,40.3242,39.0485,40.3176,4391365.0],["2016-03-18",40.3572,40.8463,40.1457,40.7736,5327437.0],["2016-03-21",40.5224,40.9521,40.4233,40.9454,2972047.0],["2016-03-22",40.6414,40.9587,40.5158,40.6943,2691432.0],["2016-03-23",40.648,40.7736,40.192,40.5885,2480681.0],["2016-03-24",40.1523,40.5555,40.073,40.5026,2335539.0],["2016-03-28",40.0003,40.5357,39.8946,40.5026,2525796.0],["2016-03-29",40.3176,41.1305,40.0201,41.0248,2852815.0],["2016-03-30",41.2098,41.2958,40.8265,41.0248,2263355.0],["2016-03-31",41.0116,41.1305,40.8199,40.9851,2217982.0],["2016-04-01",40.5092,41.1173,40.2316,41.0314,2411461.0],["2016-04-04",40.9521,41.0049,40.5092,40.6018,2093980.0],["2016-04-05",40.1655,40.225,39.6632,39.7558,3244671.0],["2016-04-06",39.8549,39.8549,39.108,39.5773,2120534.0],["2016-04-07",39.4121,39.8417,39.2336,39.3922,1790421.0],["2016-04-08",39.7425,40.4696,39.7161,39.8879,2339019.0],["2016-04-11",40.0267,40.5026,39.9144,40.0862,2332317.0],["2016-04-12",40.1589,40.7538,40.1589,40.615,1694906.0],["2016-04-13",40.9521,41.9501,40.7736,41.8576,2233193.0],["2016-04-14",42.2541,42.2541,41.7584,42.0889,1935305.0],["2016-04-15",42.1153,42.3599,41.9038,42.1484,1181240.0],["2016-04-18",41.9104,42.3599,41.8774,42.2343,1416482.0],["2016-04-19",42.5648,42.6309,42.036,42.2211,1608801.0],["2016-04-20",42.2541,42.3665,41.917,42.0492,1796737.0],["2016-04-21",42.1021,42.5053,41.9104,41.9897,1423958.0],["2016-04-22",42.1087,42.611,42.0096,42.5912,1791323.0],["2016-04-25",42.3466,42.4987,41.9435,42.3202,2678413.0],["2016-04-26",44.3229,44.6005,43.001,43.2191,5282580.0],["2016-04-27",43.3315,43.8206,43.153,43.6619,2878853.0],["2016-04-28",43.4636,43.8999,43.0803,43.1794,2385810.0],["2016-04-29",43.0406,43.4901,42.9283,43.3182,3163722.0],["2016-05-02",43.5363,43.9858,43.153,43.7148,2559696.0],["2016-05-03",43.3381,43.7016,43.0605,43.6223,2056084.0],["2016-05-04",43.3381,43.4504,42.6507,42.8622,2179828.0],["2016-05-05",43.0803,43.3116,42.6705,42.8622,2126463.0],["2016-05-06",42.7366,43.3381,42.6904,43.3116,1631616.0],["2016-05-09",43.153,43.305,42.9415,43.1266,1675313.0],["2016-05-10",43.3975,43.9197,43.1993,43.847,1671060.0],["2016-05-11",43.7545,44.1841,43.5165,43.5826,2097074.0],["2016-05-12",43.8073,43.9461,43.1927,43.5694,1634968.0],["2016-05-13",43.4372,43.8338,43.0671,43.3513,2097332.0],["2016-05-16",43.5363,44.0915,43.5363,43.8404,2715536.0],["2016-05-17",43.7479,44.0585,43.2389,43.3777,2104421.0],["2016-05-18",43.2587,43.695,42.7829,43.0935,2548353.0],["2016-05-19",42.7895,42.8556,42.0955,42.307,3334643.0],["2016-05-20",42.611,42.9283,42.4194,42.4326,2210119.0],["2016-05-23",42.459,42.8159,42.1418,42.6837,1372785.0],["2016-05-24",42.9812,43.5033,42.8886,43.3248,1287840.0],["2016-05-25",43.6091,44.0056,43.576,43.8139,1617179.0],["2016-05-26",43.9594,44.2436,43.7412,43.8073,1442907.0],["2016-05-27",43.8139,44.0254,43.5363,43.9395,1838759.0],["2016-05-31",43.9792,44.2568,43.8206,44.1576,2375369.0],["2016-06-01",43.8536,44.0056,43.0671,43.9527,2096558.0],["2016-06-02",43.7677,43.999,43.6289,43.999,1177630.0],["2016-06-03",43.8007,43.8999,43.1927,43.4901,2137935.0],["2016-06-06",43.5826,43.6752,43.12,43.5562,4564865.0],["2016-06-07",43.695,44.0519,43.3116,43.5165,2725204.0],["2016-06-08",43.7025,43.9682,43.5431,43.7291,1765930.0],["2016-06-09",43.4435,43.6759,43.2774,43.6294,1252006.0],["2016-06-10",43.2044,43.2376,42.5601,42.8324,1320581.0],["2016-06-13",42.6066,42.7793,42.2081,42.2081,1486088.0],["2016-06-14",42.0421,42.3011,41.8428,42.2812,2053119.0],["2016-06-15",42.4206,42.9719,42.3277,42.7195,2854104.0],["2016-06-16",42.5601,42.9254,42.1284,42.8723,1774437.0],["2016-06-17",42.952,43.3771,42.8059,43.2641,2414813.0],["2016-06-20",43.8287,44.2272,43.7822,43.8154,1738088.0],["2016-06-21",43.7888,43.9017,43.4103,43.4368,1430146.0],["2016-06-22",43.5365,43.8553,43.2973,43.4103,1212820.0],["2016-06-23",43.9482,44.0412,43.6693,44.0279,1373301.0],["2016-06-24",42.0753,42.7195,41.7033,41.7565,5939712.0],["2016-06-27",41.2052,41.2384,39.2525,39.3057,5555074.0],["2016-06-28",39.8171,40.0562,39.4119,40.0562,4003634.0],["2016-06-29",40.6141,41.1587,40.2355,41.0724,3131754.0],["2016-06-30",41.1986,42.3144,41.0857,42.2945,3819436.0],["2016-07-01",42.3542,42.8191,42.1284,42.5136,2396509.0],["2016-07-05",42.3144,42.3609,41.69,41.8959,2278823.0],["2016-07-06",41.6901,42.5535,41.4842,42.5468,2971145.0],["2016-07-07",42.6664,43.1645,42.5136,42.8523,1797253.0],["2016-07-08",43.2641,43.7423,43.2641,43.6626,1568069.0],["2016-07-11",43.8353,44.1674,43.749,43.7556,2010969.0],["2016-07-12",44.1342,44.5659,44.0479,44.4596,1900759.0],["2016-07-13",44.4862,44.8648,44.3534,44.8449,2029402.0],["2016-07-14",45.1703,45.5754,45.1039,45.1703,2089211.0],["2016-07-15",45.3828,45.5688,45.0972,45.1238,2006844.0],["2016-07-18",44.9578,44.9578,43.6759,44.5858,3558027.0],["2016-07-19",44.3932,44.5726,44.1807,44.5726,1531332.0],["2016-07-20",44.7187,45.0175,44.3467,44.8515,1270696.0],["2016-07-21",44.7718,44.9511,44.4198,44.5061,2405919.0],["2016-07-22",44.3534,45.0043,44.2139,44.9777,1486604.0],["2016-07-25",44.7984,45.1238,44.5792,45.0707,1576705.0],["2016-07-26",45.0441,45.3231,44.7652,45.2766,3332581.0],["2016-07-27",42.7727,44.0877,42.7727,43.583,5786321.0],["2016-07-28",43.6095,44.2604,43.4634,44.1408,4019746.0],["2016-07-29",44.101,44.2538,43.9615,44.008,3152121.0],["2016-08-01",44.0943,44.3733,43.729,44.0811,2725075.0],["2016-08-02",44.0346,44.2338,43.7955,44.0412,3435185.0],["2016-08-03",44.0279,45.0308,44.0279,44.7253,3337479.0],["2016-08-04",44.8183,45.622,44.7519,45.0242,2513421.0],["2016-08-05",45.1438,45.4891,45.1438,45.3961,2094625.0],["2016-08-08",45.3961,45.529,44.9179,45.0109,2518190.0],["2016-08-09",45.157,45.343,44.9777,45.2699,2154821.0],["2016-08-10",45.3563,45.529,44.9379,45.0441,1601454.0],["2016-08-11",45.2766,45.5688,45.2301,45.3895,1281137.0],["2016-08-12",45.1902,45.3164,44.8316,45.1637,1723780.0],["2016-08-15",45.4161,45.509,45.2699,45.3629,2376014.0],["2016-08-16",45.1703,45.2766,44.7519,44.7585,1788101.0],["2016-08-17",44.7652,44.8515,44.4729,44.6722,3757951.0],["2016-08-18",44.6988,44.8316,44.5991,44.6788,2301638.0],["2016-08-19",44.6124,44.9445,44.5659,44.7917,1986993.0],["2016-08-22",44.7519,44.7851,44.4796,44.639,1545511.0],["2016-08-23",44.8183,45.2301,44.8183,45.0906,1185493.0],["2016-08-24",45.1039,45.1371,44.7785,44.8648,1258837.0],["2016-08-25",44.7917,45.2434,44.6788,45.0242,1506325.0],["2016-08-26",45.177,45.3629,44.7253,44.9246,1097197.0],["2016-08-29",44.9179,45.7282,44.7917,45.5887,2021796.0],["2016-08-30",45.4758,45.5821,45.1637,45.3032,1565104.0],["2016-08-31",45.1637,45.2434,44.9711,45.157,1942265.0],["2016-09-01",45.1504,45.3164,44.6058,45.2699,1905915.0],["2016-09-02",45.5024,45.8079,45.2567,45.5157,1387093.0],["2016-09-06",45.4692,45.4692,44.2272,44.3866,2724430.0],["2016-09-07",44.3399,44.8404,44.2464,44.7803,1584697.0],["2016-09-08",44.7269,45.1073,44.5601,44.9872,2169258.0],["2016-09-09",44.2331,44.2665,42.0775,42.1109,7157430.0],["2016-09-12",41.7972,43.6592,41.6437,43.5858,4934808.0],["2016-09-13",43.0585,43.2254,42.4712,42.5647,2372791.0],["2016-09-14",42.578,42.7916,42.251,42.5313,2475396.0],["2016-09-15",42.4179,42.7048,42.2377,42.5981,3709226.0],["2016-09-16",42.3311,42.3645,42.0241,42.251,3173776.0],["2016-09-19",42.6114,43.1052,42.4913,42.7248,2165391.0],["2016-09-20",43.152,43.3388,42.6848,42.7516,2272507.0],["2016-09-21",42.9851,43.7593,42.845,43.7259,2336828.0],["2016-09-22",44.1463,44.44,43.826,44.0796,2956966.0],["2016-09-23",43.7659,43.7659,43.0986,43.1453,2898317.0],["2016-09-26",43.0185,43.7993,42.9718,43.6391,3063695.0],["2016-09-27",43.499,44.5668,43.2721,44.5067,3882984.0],["2016-09-28",44.5201,45.114,44.5201,45.0406,2983262.0],["2016-09-29",44.8804,45.5345,44.6669,44.7803,3073878.0],["2016-09-30",44.9205,45.5278,44.8871,45.3409,2748921.0],["2016-10-03",45.0673,45.5612,45.0406,45.2075,1751493.0],["2016-10-04",45.2675,45.3943,44.6469,44.7069,2191687.0],["2016-10-05",45.0139,45.2542,44.767,45.0873,2056986.0],["2016-10-06",45.1207,45.9282,45.1207,45.9015,1872917.0],["2016-10-07",45.8348,45.8348,44.9205,45.0139,2484805.0],["2016-10-10",45.2408,45.3876,44.6669,44.8604,1071030.0],["2016-10-11",44.2264,44.5,43.0986,43.232,4774456.0],["2016-10-12",43.2788,44.173,43.2387,43.9928,2534303.0],["2016-10-13",43.6391,43.7793,43.2788,43.6391,2787205.0],["2016-10-14",43.8527,44.3065,43.7726,43.9061,1793515.0],["2016-10-17",43.9795,44.1397,43.4322,43.559,2280628.0],["2016-10-18",43.9795,44.0729,43.3388,43.3522,1729838.0],["2016-10-19",43.4056,43.9194,43.1119,43.6658,2008262.0],["2016-10-20",43.5457,44.3065,43.499,43.9194,2939693.0],["2016-10-21",43.4523,44.0262,43.2187,43.8861,1653787.0],["2016-10-24",44.2131,44.767,43.7059,43.9061,2925772.0],["2016-10-25",43.786,43.786,42.8717,43.1119,3996158.0],["2016-10-26",44.1597,44.6202,42.6247,44.2665,5758350.0],["2016-10-27",44.5801,44.9405,44.0663,44.7403,4728954.0],["2016-10-28",44.7603,45.3743,44.3933,44.6802,3218762.0],["2016-10-31",44.9539,45.3743,44.6936,44.9071,2939307.0],["2016-11-01",45.0406,45.381,44.6002,44.9272,3616290.0],["2016-11-02",44.9472,45.094,44.6068,44.9071,3204196.0],["2016-11-03",44.9939,45.1607,44.5868,44.7069,2968954.0],["2016-11-04",44.7403,46.2953,44.7403,45.8815,4473990.0],["2016-11-07",46.5689,47.2363,46.4421,47.1962,4274324.0],["2016-11-08",47.0961,48.2907,46.9827,47.9637,3877699.0],["2016-11-09",47.7635,49.859,47.5966,49.5587,5738628.0],["2016-11-10",49.9391,50.6532,49.8857,50.533,4460713.0],["2016-11-11",50.166,50.6465,50.1526,50.6065,3051965.0],["2016-11-14",50.78,51.0202,49.9324,50.0993,5712977.0],["2016-11-15",50.1393,50.6799,49.7923,50.6665,3832068.0],["2016-11-16",50.1193,50.5731,49.879,50.206,2439819.0],["2016-11-17",50.2127,50.3462,49.7389,49.839,2856295.0],["2016-11-18",49.6922,49.8657,49.4719,49.6922,2389419.0],["2016-11-21",49.9524,50.2728,49.7122,50.126,2204319.0],["2016-11-22",50.3128,50.5597,50.1994,50.4663,2453998.0],["2016-11-23",50.533,50.6398,50.3195,50.4396,1582892.0],["2016-11-25",50.473,50.8,50.3061,50.8,1200961.0],["2016-11-28",50.6932,50.6932,49.8657,49.8723,2422933.0],["2016-11-29",49.6321,50.3195,49.552,50.0926,2547064.0],["2016-11-30",50.453,50.9268,49.7455,49.7455,2577484.0],["2016-12-01",50.0592,50.126,49.4052,49.7789,4315185.0],["2016-12-02",49.8323,49.8991,49.3985,49.7189,3233070.0],["2016-12-05",49.9858,50.3195,49.7923,49.9791,2697877.0],["2016-12-06",50.0392,50.6732,49.9991,50.6598,2108160.0],["2016-12-07",50.7873,52.3505,50.7068,52.3304,2809762.0],["2016-12-08",52.1962,53.0281,52.1962,52.8336,2955935.0],["2016-12-09",52.686,53.0013,52.0889,52.6323,2397927.0],["2016-12-12",52.6323,52.8201,52.0822,52.1627,1810529.0],["2016-12-13",52.4042,52.5853,51.787,52.2231,2262840.0],["2016-12-14",51.9547,53.1422,51.8809,52.1157,2818656.0],["2016-12-15",52.0419,52.2163,51.5186,51.8138,2922034.0],["2016-12-16",51.7803,52.0822,51.5521,51.7534,3955812.0],["2016-12-19",51.7534,51.9681,51.2368,51.6327,1593462.0],["2016-12-20",51.9748,52.2432,51.6662,51.854,1550280.0],["2016-12-21",51.9211,51.9949,51.4381,51.4783,1610863.0],["2016-12-22",51.5052,51.5991,51.0959,51.2636,1858094.0],["2016-12-23",51.1496,51.6863,51.0758,51.5656,1551183.0],["2016-12-27",51.8339,52.109,51.5253,51.6729,712946.0],["2016-12-28",51.9077,52.1895,50.8544,50.9282,1453992.0],["2016-12-29",51.0154,51.1899,50.5324,50.7001,1698515.0],["2016-12-30",50.8879,50.8879,50.1566,50.3445,1836825.0],["2017-01-03",50.8611,51.1228,50.4183,50.9416,2884009.0],["2017-01-04",51.1697,51.4448,50.9148,51.0691,1439426.0],["2017-01-05",50.9886,51.0691,49.8816,50.472,2267480.0],["2017-01-06",50.6062,50.68,50.2171,50.3579,2579418.0],["2017-01-09",50.3177,50.5458,50.1432,50.2506,1971654.0],["2017-01-10",50.4183,51.0892,50.2372,50.9953,2068716.0],["2017-01-11",51.2637,51.8071,50.9483,51.7668,2424480.0],["2017-01-12",51.693,51.7333,50.4519,51.418,2110738.0],["2017-01-13",51.5924,52.1291,51.532,51.8406,1353063.0],["2017-01-17",51.5119,51.8809,51.1966,51.3844,1878718.0],["2017-01-18",51.5857,51.7601,51.3173,51.7534,2052990.0],["2017-01-19",51.8339,52.5384,51.8339,52.4981,3199040.0],["2017-01-20",52.6793,52.8134,52.431,52.7598,2807313.0],["2017-01-23",52.6524,52.7128,52.3102,52.6122,2466115.0],["2017-01-24",52.6927,53.86,52.6927,53.3971,3736424.0],["2017-01-25",53.9741,54.2559,53.7057,53.9405,3976049.0],["2017-01-26",53.8332,54.1485,53.6722,53.7862,2492410.0],["2017-01-27",53.9674,54.115,53.5984,53.6722,2290166.0],["2017-01-30",53.2697,53.4642,52.7799,53.3703,2951166.0],["2017-01-31",53.3032,53.4642,52.5853,53.2361,3667978.0],["2017-02-01",51.7735,53.2227,51.6595,52.3304,5388149.0],["2017-02-02",52.3304,52.7665,52.0016,52.3304,3012264.0],["2017-02-03",52.5853,53.0416,52.4176,53.0147,1885936.0],["2017-02-06",52.8134,53.6722,52.5988,53.6118,3144902.0],["2017-02-07",53.6789,54.1351,53.4911,53.5716,2753562.0],["2017-02-08",53.4709,53.8064,53.2831,53.7259,2193491.0],["2017-02-09",53.7259,54.5108,53.7259,54.2224,2017285.0],["2017-02-10",54.3431,55.0073,54.2156,54.4706,3623121.0],["2017-02-13",54.645,55.1281,54.5511,55.0006,3519872.0],["2017-02-14",54.853,54.8798,54.3968,54.7926,2221849.0],["2017-02-15",54.7322,55.0073,54.4169,54.7591,2467404.0],["2017-02-16",54.7926,54.853,54.1418,54.4102,2573617.0],["2017-02-17",54.2827,54.5175,53.9473,54.3364,2191687.0],["2017-02-21",54.3028,54.8127,54.2492,54.6853,1930793.0],["2017-02-22",54.3901,54.7792,54.2223,54.6785,2311435.0],["2017-02-23",55.0006,55.1079,54.2156,54.5041,1944457.0],["2017-02-24",54.1217,54.5578,53.7863,54.5578,1913263.0],["2017-02-27",54.5444,54.6383,54.276,54.3699,2027597.0],["2017-02-28",54.3632,54.437,53.2093,53.2428,3999509.0],["2017-03-01",53.9607,54.7389,53.9607,54.3431,3902963.0],["2017-03-02",54.2425,54.2961,53.6051,53.6856,1767219.0],["2017-03-03",53.7594,53.8533,53.122,53.6454,1752653.0],["2017-03-06",53.2428,53.4441,53.0013,53.2294,2157657.0],["2017-03-07",53.1959,53.4776,53.1623,53.3971,2786302.0],["2017-03-08",53.4173,53.7545,53.3229,53.3836,2139740.0],["2017-03-09",53.4241,53.6264,52.6891,52.9993,1642959.0],["2017-03-10",53.4443,53.7073,52.851,53.5994,1664615.0],["2017-03-13",53.5994,53.7613,53.478,53.7141,1273016.0],["2017-03-14",53.4174,53.5387,53.0263,53.2758,1508517.0],["2017-03-15",53.5927,54.7727,53.4241,54.4895,2079673.0],["2017-03-16",54.7525,54.7997,54.0445,54.3142,1710632.0],["2017-03-17",54.5569,54.7457,54.1456,54.6109,2541392.0],["2017-03-20",55.1705,55.2582,54.449,54.7929,2037264.0],["2017-03-21",54.9952,55.1098,53.3971,53.5117,2158559.0],["2017-03-22",53.4578,53.8624,53.296,53.6871,1423829.0],["2017-03-23",53.6601,54.1186,53.296,53.8152,819031.0],["2017-03-24",53.8287,54.0512,53.1679,53.3904,1264509.0],["2017-03-27",52.8442,53.2758,52.0957,52.9723,2130330.0],["2017-03-28",53.0195,53.9838,52.7228,53.7343,2130073.0],["2017-03-29",53.532,53.8624,53.4646,53.8219,1928731.0],["2017-03-30",53.7006,54.5637,53.6601,54.5502,1573482.0],["2017-03-31",54.3479,55.0087,54.3074,54.8334,2528760.0],["2017-04-03",55.0019,55.2245,54.267,54.7659,3175580.0],["2017-04-04",54.712,54.975,54.3883,54.9412,1657654.0],["2017-04-05",55.0694,56.0471,55.0154,55.2042,3302676.0],["2017-04-06",55.2582,56.2359,55.1166,55.7436,2268124.0],["2017-04-07",55.6223,56.0336,55.5346,55.7099,2221463.0],["2017-04-10",55.7032,56.4584,55.683,56.1347,2271476.0],["2017-04-11",56.0876,56.6337,55.7976,56.4045,2342371.0],["2017-04-12",56.3573,56.3573,55.3121,55.4874,2911335.0],["2017-04-13",55.3121,56.1887,55.1705,55.1975,3092698.0],["2017-04-17",55.447,55.5549,55.1503,55.4537,2575293.0],["2017-04-18",55.0896,55.4335,54.7862,55.2447,2457221.0],["2017-04-19",55.5481,55.6965,54.975,55.1907,2174156.0],["2017-04-20",55.5616,56.1415,55.2514,55.7976,2214631.0],["2017-04-21",55.9527,56.2292,55.6493,55.9864,1942265.0],["2017-04-24",56.9034,57.2878,56.2359,56.7686,2089598.0],["2017-04-25",57.2608,57.9553,57.0922,57.7598,3026314.0],["2017-04-26",58.5757,60.0524,58.2992,59.7962,4065248.0],["2017-04-27",59.8164,60.5176,59.6748,60.1805,2674031.0],["2017-04-28",60.2614,60.3963,59.6141,59.8433,2262840.0],["2017-05-01",60.0321,60.0321,59.3309,59.8636,1853195.0],["2017-05-02",60.0322,60.2884,59.8096,60.2142,1762450.0],["2017-05-03",59.9647,60.2075,59.7489,60.0794,1892639.0],["2017-05-04",60.2884,60.5986,59.9445,60.5648,1822259.0],["2017-05-05",60.7199,60.8076,60.3895,60.693,1350743.0],["2017-05-08",60.6053,60.7873,60.1468,60.2816,1872015.0],["2017-05-09",60.376,60.5986,60.0996,60.2547,1422927.0],["2017-05-10",60.2546,60.3693,58.9533,59.6882,3942664.0],["2017-05-11",59.6343,59.7287,58.9061,59.6276,2067685.0],["2017-05-12",59.5129,59.5939,59.2365,59.3444,2139353.0],["2017-05-15",59.4185,59.8164,59.3444,59.695,1670415.0],["2017-05-16",59.9984,60.0659,59.5871,59.8838,1707281.0],["2017-05-17",59.8838,59.8838,59.0005,59.1421,2272120.0],["2017-05-18",58.8589,59.8771,58.4476,59.4523,2005039.0],["2017-05-19",59.9175,60.5109,59.5197,60.1738,1833087.0],["2017-05-22",60.5581,60.6255,59.9647,60.167,1505036.0],["2017-05-23",60.3086,60.4502,59.7962,60.0322,1471136.0],["2017-05-24",60.1602,60.4637,59.5871,59.6882,2724430.0],["2017-05-25",60.0457,60.3288,59.7287,60.221,1274177.0],["2017-05-26",60.0658,60.5716,60.0658,60.2479,848162.0],["2017-05-30",60.0996,60.2749,59.7018,60.1401,1141410.0],["2017-05-31",59.8636,60.5176,59.6276,60.4165,1998466.0],["2017-06-01",60.666,60.6795,59.958,60.4165,1766575.0],["2017-06-02",60.4165,60.666,60.221,60.3356,1461726.0],["2017-06-05",60.2344,60.6323,60.0726,60.2479,2434663.0],["2017-06-06",59.9243,60.2749,59.3983,59.9512,1754974.0],["2017-06-07",60.3102,60.4931,59.3823,59.6938,2620279.0],["2017-06-08",59.6939,59.7819,59.4162,59.5855,2182664.0],["2017-06-09",59.6058,59.8564,59.3687,59.6803,2237317.0],["2017-06-12",59.6735,59.8225,59.4026,59.4974,2123628.0],["2017-06-13",59.6938,60.7369,59.5787,60.7369,2348945.0],["2017-06-14",61.0011,61.0756,59.8022,60.0731,2227521.0],["2017-06-15",59.6058,60.8657,59.5584,60.8657,1464304.0],["2017-06-16",60.9605,62.5454,60.8859,62.5454,5321250.0],["2017-06-19",62.7487,63.1076,62.559,62.7148,2517933.0],["2017-06-20",62.3693,62.5319,61.7259,61.8071,2116538.0],["2017-06-21",62.0307,62.1661,61.184,61.2856,2542424.0],["2017-06-22",61.333,61.6243,61.2246,61.4482,1650822.0],["2017-06-23",61.4549,61.9155,61.184,61.692,2352812.0],["2017-06-26",61.8817,62.2136,61.5565,61.5904,2974110.0],["2017-06-27",61.5633,61.7462,61.0892,61.3059,2046674.0],["2017-06-28",61.6514,62.2,61.5294,62.0645,1733576.0],["2017-06-29",62.0781,62.1729,60.7843,61.2111,1969850.0],["2017-06-30",61.4211,62.2406,61.3059,61.902,1509032.0],["2017-07-03",62.1187,62.3084,61.9155,61.9358,972808.0],["2017-07-05",61.902,62.4913,61.8546,62.4235,1420091.0],["2017-07-06",62.288,62.6809,62.1323,62.3964,2186402.0],["2017-07-07",62.4303,63.3447,61.9629,63.1618,2389677.0],["2017-07-10",63.1686,63.934,63.1076,63.487,1677762.0],["2017-07-11",63.3515,63.4598,62.6674,62.9315,1733963.0],["2017-07-12",63.4057,63.9137,63.2837,63.3379,1592560.0],["2017-07-13",63.3583,63.5344,62.5658,62.8909,1545898.0],["2017-07-14",62.8638,62.9654,62.261,62.8773,1641413.0],["2017-07-17",62.7825,63.1686,62.0103,63.0399,1850617.0],["2017-07-18",62.8096,63.0128,62.3355,62.6267,1559948.0],["2017-07-19",62.8231,63.1821,62.4574,63.1279,1613699.0],["2017-07-20",63.1076,63.1347,62.1187,62.4371,1797511.0],["2017-07-21",62.1323,62.4371,61.7733,62.0916,1545511.0],["2017-07-24",61.9562,62.0442,61.5227,61.6717,1889545.0],["2017-07-25",62.2068,62.2068,61.2788,61.2788,2047834.0],["2017-07-26",60.5676,60.5676,58.1089,58.8878,6181657.0],["2017-07-27",58.9014,59.7412,58.8743,59.4568,2834769.0],["2017-07-28",59.3416,60.1206,58.9623,59.9716,2073743.0],["2017-07-31",60.1477,60.5473,59.4365,59.5245,1854098.0],["2017-08-01",59.66,59.9174,58.3324,58.583,2922679.0],["2017-08-02",58.285,59.1046,58.285,59.0301,3160370.0],["2017-08-03",59.1181,59.3145,58.3663,58.7456,2562919.0],["2017-08-04",58.9894,59.9512,58.8201,59.7277,1988411.0],["2017-08-07",59.6803,59.7819,59.2739,59.6735,1733189.0],["2017-08-08",59.6261,59.6871,59.1452,59.2671,1479128.0],["2017-08-09",59.1249,59.3349,58.8472,59.1046,1134062.0],["2017-08-10",58.6982,58.9759,57.5128,57.5602,3157921.0],["2017-08-11",57.418,57.9395,57.3096,57.6347,2608292.0],["2017-08-14",58.1021,58.4611,58.0615,58.1902,1494724.0],["2017-08-15",58.1969,58.732,58.1766,58.3866,1710116.0],["2017-08-16",58.5491,58.8404,58.4137,58.7523,1819939.0],["2017-08-17",58.4746,58.7998,57.8244,57.8854,1997821.0],["2017-08-18",57.8853,58.3866,57.4993,57.6957,1719397.0],["2017-08-21",57.6347,57.8041,57.4112,57.6618,1070515.0],["2017-08-22",57.7025,58.4814,57.7025,58.3324,840686.0],["2017-08-23",58.0344,58.2985,57.12,57.1674,1946261.0],["2017-08-24",57.2961,57.4315,56.6323,56.7407,1999368.0],["2017-08-25",57.0861,57.6618,57.0861,57.3232,1510579.0],["2017-08-28",57.5738,57.5738,56.6865,56.8016,1818263.0],["2017-08-29",56.49,57.1132,56.2665,57.0861,1999883.0],["2017-08-30",56.9235,58.1292,56.7542,57.9328,1961085.0],["2017-08-31",58.1698,58.2376,57.3232,57.8379,2804864.0],["2017-09-01",58.1834,58.3256,57.6077,57.628,1554147.0],["2017-09-05",57.5331,57.8854,57.2961,57.4248,2025019.0],["2017-09-06",57.8041,58.0818,56.8558,57.1606,2199679.0],["2017-09-07",57.2832,57.9641,56.7248,57.9233,2222365.0],["2017-09-08",57.7394,60.3475,57.5896,59.5576,3842380.0],["2017-09-11",59.9798,60.2863,59.4963,60.2795,2548353.0],["2017-09-12",60.6131,61.6005,60.5927,61.2941,2491895.0],["2017-09-13",61.0217,61.8321,60.8855,61.5392,1926153.0],["2017-09-14",61.3486,61.4916,60.6744,61.3009,2358999.0],["2017-09-15",60.974,61.2192,60.5791,60.9059,3156761.0],["2017-09-18",61.1034,61.6822,61.0149,61.6346,1886709.0],["2017-09-19",61.6686,62.3087,61.546,61.6005,2468177.0],["2017-09-20",60.6744,61.0285,60.2794,60.8106,2041518.0],["2017-09-21",60.8174,61.0558,60.688,60.7697,1661908.0],["2017-09-22",60.6744,60.9195,60.1909,60.5518,2085215.0],["2017-09-25",60.6131,60.8106,59.8368,60.5042,2216693.0],["2017-09-26",60.5042,60.7152,60.1773,60.4361,1761161.0],["2017-09-27",60.7902,60.8446,59.7959,59.9594,2103132.0],["2017-09-28",59.8641,60.1296,59.4895,60.0479,1598360.0],["2017-09-29",60.0411,60.9264,59.9798,60.7221,2274312.0],["2017-10-02",60.8583,61.2873,60.5246,61.26,2164102.0],["2017-10-03",61.2532,61.3826,60.8855,61.3826,1506068.0],["2017-10-04",61.2124,62.0568,61.2124,61.6005,1972814.0],["2017-10-05",61.7708,62.1044,61.5597,61.8933,1846750.0],["2017-10-06",62.0364,63.1736,61.907,62.6833,2776377.0],["2017-10-09",62.6492,63.1667,62.5403,62.6901,1617308.0],["2017-10-10",62.9012,62.9012,61.8934,62.227,1249428.0],["2017-10-11",62.2747,62.3224,61.9887,62.2611,1566522.0],["2017-10-12",62.1726,62.6492,62.0364,62.227,1933371.0],["2017-10-13",62.5539,62.8127,62.1181,62.1862,1002069.0],["2017-10-16",62.3905,62.3905,61.9002,62.1726,1462113.0],["2017-10-17",61.7163,62.1044,61.4303,62.0363,2197745.0],["2017-10-18",62.1181,62.2747,61.7912,62.1181,1452961.0],["2017-10-19",61.8934,62.05,61.5188,62.0227,2151470.0],["2017-10-20",62.4381,63.6843,62.3428,63.6775,1988540.0],["2017-10-23",63.6162,64.9169,63.4732,63.8477,2686792.0],["2017-10-24",64.2699,65.5297,63.9703,65.1075,3247249.0],["2017-10-25",61.6823,63.6707,60.7561,62.1862,6230897.0],["2017-10-26",62.6833,62.9829,61.6959,61.7367,2765292.0],["2017-10-27",61.0081,62.1521,60.8379,62.0704,3145418.0],["2017-10-30",61.8865,62.05,60.5178,60.5246,2447940.0],["2017-10-31",60.4088,60.7425,59.9185,60.3339,3851661.0],["2017-11-01",60.7766,60.8651,59.4691,59.6053,2203417.0],["2017-11-02",59.6189,60.0003,58.5838,59.653,3253952.0],["2017-11-03",59.3806,59.7211,58.434,58.7337,3855786.0],["2017-11-06",58.7813,59.4146,58.3932,58.6655,2056342.0],["2017-11-07",58.8426,58.8903,57.9914,58.2638,1942265.0],["2017-11-08",58.3114,58.5021,57.6237,58.3455,1910556.0],["2017-11-09",57.8961,58.0186,57.0721,57.4807,2020121.0],["2017-11-10",57.1674,57.9709,57.0448,57.8552,1786683.0],["2017-11-13",57.5283,58.0663,57.4602,57.719,2167325.0],["2017-11-14",57.576,58.0663,57.5079,57.6781,2263226.0],["2017-11-15",57.2287,57.3172,56.7248,56.7656,1988798.0],["2017-11-16",57.1334,58.1753,57.1129,58.0595,2251883.0],["2017-11-17",57.6305,58.0935,57.3036,57.9642,1713726.0],["2017-11-20",58.1276,58.5498,57.6577,57.6986,2046932.0],["2017-11-21",57.9641,58.2093,57.5147,58.0731,2279854.0],["2017-11-22",58.1208,58.1889,57.542,57.6032,1522309.0],["2017-11-24",57.8007,57.8484,57.1742,57.3581,890055.0],["2017-11-27",57.3581,57.8824,57.324,57.6986,1629167.0],["2017-11-28",57.862,59.292,57.5215,59.006,3114224.0],["2017-11-29",59.3193,59.3738,58.3523,58.6111,2354230.0],["2017-11-30",58.7949,60.0752,58.72,59.6666,3087542.0],["2017-12-01",59.5508,59.8913,57.7939,58.7064,2264515.0],["2017-12-04",59.2444,59.4214,57.9573,57.9642,3087413.0],["2017-12-05",58.0663,58.257,57.4398,57.5964,2585347.0],["2017-12-06",57.4057,58.972,57.004,58.7404,3147738.0],["2017-12-07",58.891,59.7057,58.5898,59.0759,1886194.0],["2017-12-08",60.4655,60.9515,59.603,59.9726,2808473.0],["2017-12-11",59.9316,60.5476,59.9316,60.1164,3027474.0],["2017-12-12",60.3012,60.3149,59.0896,59.1307,2061240.0],["2017-12-13",59.1786,59.8836,58.6652,59.644,2568075.0],["2017-12-14",59.9042,60.1643,58.8774,58.891,1537390.0],["2017-12-15",59.4729,59.8289,59.0416,59.3839,3675068.0],["2017-12-18",59.5824,60.1301,59.2607,59.3086,1922801.0],["2017-12-19",59.5551,59.7467,59.069,59.3771,1503103.0],["2017-12-20",59.7878,60.1027,59.3634,59.6988,1402948.0],["2017-12-21",60.0137,62.0879,59.8357,61.8688,4158056.0],["2017-12-22",62.0057,62.0468,61.0131,61.4512,1680598.0],["2017-12-26",61.4992,61.4992,60.931,61.0679,676209.0],["2017-12-27",61.2322,61.2459,60.9173,60.9994,982476.0],["2017-12-28",61.2253,61.2253,60.5819,61.0816,848807.0],["2017-12-29",61.3212,61.7251,61.0542,61.0542,1213594.0],["2018-01-02",61.4238,61.5744,60.1027,60.753,2448456.0],["2018-01-03",60.6982,61.6498,60.5545,61.5745,1656881.0],["2018-01-04",61.6566,62.478,61.5471,61.8756,1665388.0],["2018-01-05",62.0605,62.1974,61.1569,61.4102,1800089.0],["2018-01-08",61.6361,62.2453,61.5128,61.8962,2547837.0],["2018-01-09",62.1084,62.5054,61.903,62.2179,2293389.0],["2018-01-10",62.2042,62.3617,61.6771,62.2795,1927442.0],["2018-01-11",62.2932,63.5185,62.1358,62.9709,2446264.0],["2018-01-12",63.2311,63.2311,62.0742,62.3617,2248145.0],["2018-01-16",62.8956,62.9298,61.595,61.7867,1870984.0],["2018-01-17",61.9304,62.1015,61.4307,61.7319,1502716.0],["2018-01-18",61.5471,62.3754,61.3006,61.8346,1595266.0],["2018-01-19",62.1563,62.3274,61.6908,62.2453,1473585.0],["2018-01-22",62.1015,62.1768,61.1089,61.4991,1543191.0],["2018-01-23",62.4849,62.8751,61.8346,62.8203,2118858.0],["2018-01-24",63.1078,63.895,62.7656,62.9641,2248918.0],["2018-01-25",63.4227,63.4227,62.2042,62.6834,1380906.0],["2018-01-26",62.9709,64.251,62.6355,64.2236,2087407.0],["2018-01-29",64.0936,65.1409,64.0662,64.2578,2670808.0],["2018-01-30",63.943,64.3058,62.8272,63.3406,3238613.0],["2018-01-31",63.9156,64.8808,62.5054,64.7781,5681268.0],["2018-02-01",64.5864,66.8591,64.518,66.1267,4684226.0],["2018-02-02",65.6954,66.0376,65.0861,65.1957,3353076.0],["2018-02-05",64.7165,65.223,61.8483,61.9715,4884408.0],["2018-02-06",60.7256,63.1763,60.1232,62.8066,3909021.0],["2018-02-07",62.7929,64.0799,62.3959,62.4233,2719532.0],["2018-02-08",62.3822,62.4849,59.9247,59.9658,2721724.0],["2018-02-09",60.7256,61.5265,58.6994,61.0337,3031341.0],["2018-02-12",61.5265,62.793,61.3828,62.2316,1914036.0],["2018-02-13",61.6429,62.2316,61.3554,61.7867,1510966.0],["2018-02-14",61.3965,62.1084,61.15,61.8756,2387486.0],["2018-02-15",62.4712,63.2242,61.5197,62.9846,2036491.0],["2018-02-16",62.7929,63.8266,62.1495,62.3137,2527987.0],["2018-02-20",61.9441,62.4301,61.4033,61.6361,2125819.0],["2018-02-21",61.7456,62.4644,61.1295,61.6155,3847923.0],["2018-02-22",62.0126,62.7039,61.6771,61.8209,1669384.0],["2018-02-23",62.2795,62.389,61.3143,61.7113,2002461.0],["2018-02-26",61.8072,62.2795,61.0679,62.0536,2785142.0],["2018-02-27",62.1084,62.8203,61.6634,61.6634,1992923.0],["2018-02-28",61.9783,62.5602,60.7804,60.7872,2341726.0],["2018-03-01",60.9105,60.9584,58.7405,58.7815,3435830.0],["2018-03-02",58.2544,59.2607,57.5357,59.069,3684220.0],["2018-03-05",58.7473,59.3018,58.2134,59.0211,4578786.0],["2018-03-06",59.3976,60.1711,58.8363,59.5482,2540103.0],["2018-03-07",58.7199,59.8973,58.7131,59.7125,2568075.0],["2018-03-08",60.0015,60.3111,59.5749,60.1941,2516128.0],["2018-03-09",60.7309,61.6804,60.4625,61.6736,2601202.0],["2018-03-12",61.6873,61.9006,60.4832,60.607,1772504.0],["2018-03-13",60.9167,61.4809,60.4212,60.7171,1814396.0],["2018-03-14",61.1506,61.3708,60.4143,60.7722,1813365.0],["2018-03-15",60.896,62.1483,60.6345,62.0795,3031341.0],["2018-03-16",62.0314,62.0658,61.2125,61.5703,2991898.0],["2018-03-19",61.4327,61.5153,60.2974,60.9098,1217847.0],["2018-03-20",61.0956,61.9419,60.9923,61.2125,1450641.0],["2018-03-21",61.3433,61.9901,61.1368,61.2332,1752782.0],["2018-03-22",60.5451,60.5451,59.0726,59.2308,1643475.0],["2018-03-23",59.4235,59.4235,57.5313,57.7033,2009551.0],["2018-03-26",58.5221,59.3685,58.0336,59.2928,1962631.0],["2018-03-27",59.5749,59.74,58.1781,58.4877,1656623.0],["2018-03-28",58.5565,58.935,57.5244,57.7652,1812850.0],["2018-03-29",58.123,59.3616,58.123,58.8386,1283200.0],["2018-04-02",58.5909,58.9556,56.3753,57.2147,1955026.0],["2018-04-03",57.4556,58.1574,56.9808,58.1299,1467140.0],["2018-04-04",56.6918,58.6184,56.5198,58.5152,1799831.0],["2018-04-05",59.4717,59.5198,58.701,59.0863,1931824.0],["2018-04-06",58.3983,58.7905,56.5886,57.2423,2383361.0],["2018-04-09",57.5863,57.8822,56.8363,56.9464,2063947.0],["2018-04-10",57.6069,58.5565,57.428,58.0886,1397018.0],["2018-04-11",57.5313,57.8065,57.2491,57.5175,956309.0],["2018-04-12",57.8546,58.3225,57.8409,58.006,1286938.0],["2018-04-13",58.4464,58.6941,57.5932,57.8891,1212949.0],["2018-04-16",58.4602,58.646,58.0129,58.4808,1316327.0],["2018-04-17",58.8317,59.451,58.7423,59.2171,1824837.0],["2018-04-18",59.5955,59.9671,59.3409,59.4235,1309237.0],["2018-04-19",59.4097,59.4717,57.5244,58.1368,3034693.0],["2018-04-20",57.951,58.24,56.8638,57.4968,3822916.0],["2018-04-23",57.5313,58.1161,57.2147,57.2904,2511359.0],["2018-04-24",57.545,57.9716,54.7927,55.3156,4991910.0],["2018-04-25",57.9785,58.7629,56.5198,58.5978,5515244.0],["2018-04-26",58.7079,58.9281,57.2904,58.4946,5020011.0],["2018-04-27",58.3638,59.3478,57.8065,59.2515,3008784.0],["2018-04-30",59.2928,59.5198,57.5657,57.7239,3070656.0],["2018-05-01",57.4969,59.1827,57.4625,59.1276,3637042.0],["2018-05-02",59.1276,59.5198,58.5496,58.6391,3035853.0],["2018-05-03",58.4877,59.396,57.8615,59.1552,2988804.0],["2018-05-04",58.7354,60.0497,58.5221,59.6368,1753298.0],["2018-05-07",59.8639,60.3868,59.7056,60.1322,2341469.0],["2018-05-08",60.0359,60.8134,59.8776,60.607,2141287.0],["2018-05-09",60.8135,61.1231,60.5176,60.9373,2247243.0],["2018-05-10",61.1024,61.6185,60.9029,61.0543,1726744.0],["2018-05-11",61.1575,61.591,60.724,61.1162,1700836.0],["2018-05-14",61.2469,61.7837,61.2194,61.3502,1460824.0],["2018-05-15",61.1506,61.5222,60.9373,61.1575,1808596.0],["2018-05-16",61.1988,61.6667,60.7997,60.896,1942394.0],["2018-05-17",60.9717,62.2515,60.9717,61.9075,2188464.0],["2018-05-18",61.8594,62.0658,61.7217,61.8662,1874335.0],["2018-05-21",62.4373,63.3319,62.4098,63.0222,1826126.0],["2018-05-22",63.1185,63.3525,62.5199,62.5405,1511353.0],["2018-05-23",62.1415,62.2103,61.708,62.1071,1827931.0],["2018-05-24",62.0933,62.7057,61.8731,61.9763,2291971.0],["2018-05-25",61.7286,62.2103,61.5566,61.7974,1351001.0],["2018-05-29",61.2813,61.8662,60.6208,61.13,1734994.0],["2018-05-30",61.5979,61.9901,61.3502,61.6942,1816201.0],["2018-05-31",61.8112,61.8387,60.0978,60.2354,2564852.0],["2018-06-01",60.841,61.2469,60.49,60.7378,1282168.0],["2018-06-04",61.2056,61.5635,60.4969,60.607,1122203.0],["2018-06-05",60.6758,60.9855,60.3937,60.8341,1444840.0],["2018-06-06",60.896,62.1415,60.6552,62.0245,2311435.0],["2018-06-07",62.2181,62.7437,61.8654,62.6538,1429372.0],["2018-06-08",62.6884,62.8059,62.3702,62.716,1017150.0],["2018-06-11",63.3108,64.597,63.0065,64.3342,2491508.0],["2018-06-12",64.3619,64.4933,63.3454,63.9193,2478103.0],["2018-06-13",63.8571,63.8571,62.9443,63.0342,2239509.0],["2018-06-14",63.2762,63.9885,63.0272,63.5597,1612539.0],["2018-06-15",63.2139,64.0853,62.5155,63.7188,3248925.0],["2018-06-18",63.2139,63.6634,62.7714,63.6358,1065616.0],["2018-06-19",63.0895,63.4767,62.1836,62.9443,1566393.0],["2018-06-20",63.2139,63.373,62.5846,62.8612,1023853.0],["2018-06-21",62.6538,62.7022,61.9277,62.149,2661141.0],["2018-06-22",62.6538,63.0687,62.4187,62.7644,1782945.0],["2018-06-25",62.3495,62.3564,61.5266,62.0936,1414162.0],["2018-06-26",62.3564,62.5501,61.5266,61.5957,2224298.0],["2018-06-27",62.1697,63.1033,61.4505,61.4712,2050541.0],["2018-06-28",61.4713,62.2665,60.8143,61.5335,1749044.0],["2018-06-29",61.9207,62.6953,61.658,62.0521,2060853.0],["2018-07-02",61.6372,61.8585,61.0356,61.8447,1682403.0],["2018-07-03",62.1213,62.799,61.9415,62.1974,1307304.0],["2018-07-05",62.6538,62.9788,62.1559,62.557,1898568.0],["2018-07-06",62.3841,62.5155,61.7894,62.149,1894186.0],["2018-07-09",62.5155,63.7948,62.5155,63.4214,1793901.0],["2018-07-10",63.4214,63.8778,63.0549,63.2416,991112.0],["2018-07-11",62.6192,62.6192,61.6995,61.7409,1468429.0],["2018-07-12",62.3288,62.5293,61.6303,62.1559,1348036.0],["2018-07-13",62.0245,63.0549,61.983,62.965,1016892.0],["2018-07-16",62.8889,63.0549,62.0245,62.2112,1328057.0],["2018-07-17",62.2181,63.0272,61.983,62.8543,1241049.0],["2018-07-18",63.0756,63.3592,62.8613,63.1102,1280106.0],["2018-07-19",62.7368,63.6911,62.633,63.4836,1174924.0],["2018-07-20",63.1102,63.6358,62.7022,63.4836,1880522.0],["2018-07-23",63.0134,63.2485,62.1697,62.3426,1831540.0],["2018-07-24",62.965,63.5044,62.0867,62.9857,2220045.0],["2018-07-25",64.03,66.5679,64.0023,66.4711,4857983.0],["2018-07-26",66.6025,68.3314,66.5195,67.5845,3562023.0],["2018-07-27",67.7712,68.1101,67.2526,67.5776,1687946.0],["2018-07-30",67.6952,68.4628,67.1419,67.2318,2298287.0],["2018-07-31",67.7712,68.4143,67.4946,68.1239,2060209.0],["2018-08-01",68.034,68.2553,67.0658,67.3701,1384257.0],["2018-08-02",66.893,67.2595,66.3812,66.8169,1580701.0],["2018-08-03",67.0243,67.2595,66.3881,67.0451,1734478.0],["2018-08-06",67.3148,67.4877,66.8445,67.1626,1114727.0],["2018-08-07",67.3494,67.6951,67.0105,67.46,1314136.0],["2018-08-08",67.4462,67.9095,67.0935,67.5015,1261673.0],["2018-08-09",67.211,67.6121,66.3674,66.7408,2658949.0],["2018-08-10",66.6855,66.8791,66.2083,66.561,1211144.0],["2018-08-13",66.727,66.9483,66.1599,66.4158,1529914.0],["2018-08-14",66.5057,67.4738,66.5057,67.1073,1643604.0],["2018-08-15",66.7961,67.9095,66.0285,67.7021,2702517.0],["2018-08-16",67.9233,68.7325,67.7228,68.3521,2119116.0],["2018-08-17",68.5112,69.1958,68.2484,69.0229,1413517.0],["2018-08-20",69.1543,69.4793,68.8085,69.0367,1668739.0],["2018-08-21",69.5001,70.2124,69.1889,69.6799,2550802.0],["2018-08-22",69.4655,69.6315,68.5042,68.8224,1386448.0],["2018-08-23",68.8708,68.9468,68.3383,68.7601,934654.0],["2018-08-24",68.8777,69.0713,68.3245,68.8708,888379.0],["2018-08-27",69.1543,69.8943,69.0852,69.7975,1431435.0],["2018-08-28",69.9772,70.3714,69.8112,69.8873,1388382.0],["2018-08-29",70.0256,70.7033,69.6245,70.3645,1626589.0],["2018-08-30",70.1778,70.4198,69.7629,69.9357,1120012.0],["2018-08-31",69.7006,70.4406,69.6591,70.0464,1290418.0],["2018-09-04",69.9634,70.4336,69.6937,70.4129,1847524.0],["2018-09-05",70.2193,71.471,70.0948,71.2497,2910949.0],["2018-09-06",71.34,71.6181,70.2626,70.3738,2469853.0],["2018-09-07",69.9984,70.1305,69.3033,69.7134,2002590.0],["2018-09-10",70.2696,71.3887,70.2418,71.2497,1603258.0],["2018-09-11",71.0272,71.7293,70.492,70.923,2087278.0],["2018-09-12",70.8674,71.6667,70.6936,71.493,1961729.0],["2018-09-13",71.8892,71.9517,71.0411,71.778,2826906.0],["2018-09-14",71.9448,72.4661,71.7919,71.8753,1482737.0],["2018-09-17",72.0213,72.0838,71.5347,71.6111,2527600.0],["2018-09-18",71.7015,72.1533,70.2,71.8822,2290424.0],["2018-09-19",72.0004,72.1325,71.3748,71.5764,2693623.0],["2018-09-20",72.0282,72.2367,71.5694,71.9031,2136389.0],["2018-09-21",72.4731,72.6747,72.0491,72.3132,3803839.0],["2018-09-24",72.2089,72.2993,70.8674,71.2775,1753427.0],["2018-09-25",71.4652,71.8266,70.9577,71.486,2093336.0],["2018-09-26",71.4026,71.8892,71.055,71.1662,1954253.0],["2018-09-27",71.4721,71.9239,71.1871,71.3748,1263865.0],["2018-09-28",71.34,72.2437,70.9647,71.1106,1729322.0],["2018-10-01",71.771,72.3341,71.5903,71.8058,1641542.0],["2018-10-02",71.9726,72.5218,71.7849,72.2228,1579412.0],["2018-10-03",72.6608,73.5158,72.4036,72.5774,2138709.0],["2018-10-04",72.5287,73.196,71.9865,72.4522,1652498.0],["2018-10-05",72.3688,72.765,71.2149,71.6806,1708956.0],["2018-10-08",71.5972,71.91,70.9855,71.8822,1458375.0],["2018-10-09",71.8753,71.9726,71.0898,71.1106,1978486.0],["2018-10-10",71.0759,71.0759,67.8644,67.9548,3586771.0],["2018-10-11",67.9201,68.2885,66.1962,66.6828,2733969.0],["2018-10-12",67.6976,68.0591,66.5368,67.5238,2170934.0],["2018-10-15",67.5517,68.1842,67.1276,67.503,1808725.0],["2018-10-16",68.0313,68.8307,67.7741,68.643,2205737.0],["2018-10-17",68.5039,68.782,67.5238,67.788,1971397.0],["2018-10-18",67.2388,68.219,66.5993,66.8982,2831675.0],["2018-10-19",66.8982,67.1693,64.8893,65.223,5048240.0],["2018-10-22",65.216,65.4663,63.7771,64.646,2788752.0],["2018-10-23",63.0473,64.2638,62.3869,63.8884,4035214.0],["2018-10-24",64.4306,65.515,63.9996,64.3472,5241461.0],["2018-10-25",65.8208,67.2875,65.369,66.3977,4330267.0],["2018-10-26",65.369,66.8913,64.8198,65.5636,2648637.0],["2018-10-29",66.6758,66.8357,64.0482,64.8754,2691819.0],["2018-10-30",64.9797,66.787,64.7642,66.7036,2871248.0],["2018-10-31",67.6212,67.9618,66.6271,66.6897,2590503.0],["2018-11-01",66.8704,68.782,66.5924,68.4344,2315302.0],["2018-11-02",68.8167,69.2408,67.7949,68.2467,1927957.0],["2018-11-05",68.8098,69.3659,68.4692,68.9141,1687301.0],["2018-11-06",68.9349,70.3391,68.7751,70.2696,1650049.0],["2018-11-07",70.9438,71.6181,70.4503,71.4512,1669255.0],["2018-11-08",71.5138,72.3966,71.4513,71.9796,1810529.0],["2018-11-09",71.4443,71.9587,70.5893,71.4999,1806405.0],["2018-11-12",71.5347,71.5347,70.2139,70.3112,1413775.0],["2018-11-13",70.6658,72.4939,70.4572,71.2288,1969463.0],["2018-11-14",71.5625,71.9031,70.1653,70.6449,2133295.0],["2018-11-15",69.8038,72.5495,69.6161,72.0977,1909267.0],["2018-11-16",72.0491,73.1126,71.9656,72.5356,1961471.0],["2018-11-19",72.2785,72.918,71.4582,71.778,1434786.0],["2018-11-20",71.4513,71.4582,69.4702,69.637,2744281.0],["2018-11-21",69.8664,71.4443,69.8316,70.7492,1345716.0],["2018-11-23",69.9985,71.3539,69.8664,70.8535,549372.0],["2018-11-26",71.2914,71.4791,69.8942,70.2001,2187691.0],["2018-11-27",69.8525,70.4711,69.2616,69.8594,2361190.0],["2018-11-28",69.9706,72.1464,69.8942,71.5555,2406563.0],["2018-11-29",71.3331,72.2367,70.6866,71.8544,1719784.0],["2018-11-30",71.91,73.3698,71.4443,71.9587,3807190.0],["2018-12-03",73.4254,74.4333,72.7164,73.4254,2295580.0],["2018-12-04",73.474,74.2109,71.055,71.2079,2725204.0],["2018-12-06",70.2437,70.8656,68.3991,70.7189,2865834.0],["2018-12-07",70.8796,71.3058,68.2384,68.4619,1607770.0],["2018-12-10",68.6436,68.8532,67.0016,68.2873,1676602.0],["2018-12-11",69.6847,69.9712,67.7003,67.9239,1816846.0],["2018-12-12",68.8043,69.7476,68.5248,68.5388,1858609.0],["2018-12-13",68.8393,69.0699,67.5746,67.9728,1752009.0],["2018-12-14",67.5117,68.406,66.764,67.0575,2184082.0],["2018-12-17",67.0365,67.0365,64.9124,65.4714,2572973.0],["2018-12-18",66.2469,66.9806,65.5622,66.0862,2218627.0],["2018-12-19",66.1841,67.0575,64.1927,64.6958,2612416.0],["2018-12-20",64.1368,64.9613,62.9838,63.6197,2384779.0],["2018-12-21",63.2354,64.9473,61.9847,62.1594,3944469.0],["2018-12-24",61.9358,62.1174,60.2658,60.3077,927693.0],["2018-12-26",60.5243,62.6345,59.4972,62.6135,1491889.0],["2018-12-27",61.81,63.7455,60.9156,63.7455,1926797.0],["2018-12-28",63.9132,64.591,63.2703,63.6267,1571678.0],["2018-12-31",63.8154,64.0879,63.0048,63.7455,1511610.0],["2019-01-02",62.7882,64.011,62.2502,63.9341,2562532.0],["2019-01-03",63.5568,63.8992,62.5437,62.907,3077230.0],["2019-01-04",63.8293,65.108,63.4171,65.0521,2464697.0],["2019-01-07",65.087,65.3037,64.2556,64.3743,2023472.0],["2019-01-08",65.108,65.4714,64.1019,64.6678,2021925.0],["2019-01-09",64.9892,66.4007,64.9822,65.9605,2322778.0],["2019-01-10",65.681,66.6243,65.3106,66.5684,1358735.0],["2019-01-11",66.0793,66.4007,65.7159,66.3518,1093330.0],["2019-01-14",65.9605,66.5893,65.6181,66.4216,1035711.0],["2019-01-15",66.6103,66.6592,65.3037,65.8487,1689235.0],["2019-01-16",65.7718,66.1282,65.4364,65.5273,2156110.0],["2019-01-17",65.0521,65.7928,64.8495,65.4504,3323815.0],["2019-01-18",65.9884,67.5326,65.9046,67.1553,2950392.0],["2019-01-22",66.3797,66.5893,64.6748,64.9822,2115894.0],["2019-01-23",65.4713,66.0303,64.4512,65.3036,2024503.0],["2019-01-24",65.4574,65.9954,65.3735,65.6111,1945359.0],["2019-01-25",66.3657,66.8479,65.8696,66.0094,1418802.0],["2019-01-28",65.115,66.0094,65.0172,65.9884,1940461.0],["2019-01-29",66.3727,67.8331,66.1212,67.6025,2710123.0],["2019-01-30",68.2034,70.8796,66.8479,70.2577,5348448.0],["2019-01-31",70.1249,70.1249,68.9371,69.9013,3042040.0],["2019-02-01",69.9293,70.7258,69.6847,70.628,3104943.0],["2019-02-04",70.7328,70.7328,69.8944,70.3485,1975264.0],["2019-02-05",70.1738,70.8516,70.1738,70.7747,1931180.0],["2019-02-06",70.642,70.9564,70.3625,70.4673,1931953.0],["2019-02-07",70.0131,70.9075,69.7336,70.7258,1733189.0],["2019-02-08",70.5442,71.2289,70.0271,71.215,1757552.0],["2019-02-11",71.222,71.7041,70.6979,71.6272,1969334.0],["2019-02-12",71.8229,72.9338,71.8229,72.4936,2014449.0],["2019-02-13",72.5775,73.409,72.5775,73.0806,1410553.0],["2019-02-14",72.9408,72.9967,72.27,72.3189,1460953.0],["2019-02-15",72.9548,73.3042,72.836,73.1784,1676602.0],["2019-02-19",72.864,74.0029,72.7871,73.3671,1629167.0],["2019-02-20",73.5348,74.0379,73.395,73.7654,1334502.0],["2019-02-21",73.4788,73.7863,73.1644,73.7514,1432208.0],["2019-02-22",73.9051,74.499,73.5976,74.2964,1142054.0],["2019-02-25",74.6946,75.2117,74.513,74.7156,1611895.0],["2019-02-26",74.6457,75.2047,74.2754,74.3103,2056084.0],["2019-02-27",74.0378,74.7505,73.8841,74.7366,1605836.0],["2019-02-28",74.5549,74.6178,73.6046,73.7583,3109197.0],["2019-03-01",74.3942,74.6946,73.7583,74.1007,1662294.0],["2019-03-04",74.5619,74.7366,73.2133,73.7164,1883745.0],["2019-03-05",74.7715,74.7715,74.0448,74.0658,1976166.0],["2019-03-06",74.5898,75.0091,74.1776,74.3243,1729838.0],["2019-03-07",74.0013,74.0013,72.5406,73.292,1833474.0],["2019-03-08",72.4985,73.3131,72.1123,73.2429,2173512.0],["2019-03-11",73.1516,74.1698,72.9058,73.9943,1706378.0],["2019-03-12",74.2471,74.4858,74.0013,74.4226,1540742.0],["2019-03-13",74.6965,75.2021,74.3103,74.7246,1666290.0],["2019-03-14",74.7176,75.0968,74.226,74.4016,1248397.0],["2019-03-15",74.6333,74.9212,74.3103,74.5069,2246856.0],["2019-03-18",74.1558,75.181,74.1558,75.174,1803053.0],["2019-03-19",75.5321,75.6656,74.4156,74.8088,1497431.0],["2019-03-20",74.7527,74.7527,73.2148,73.6712,1795577.0],["2019-03-21",73.5729,74.9423,73.5378,74.6684,836690.0],["2019-03-22",74.1839,74.4367,73.0111,73.1937,1294414.0],["2019-03-25",73.3201,74.1488,73.0252,73.5238,1202250.0],["2019-03-26",74.0715,74.5279,73.8327,74.2611,2005684.0],["2019-03-27",74.4086,74.7176,73.9451,74.3384,1042543.0],["2019-03-28",74.7316,75.6094,74.549,75.4339,1471007.0],["2019-03-29",75.806,76.1642,75.3426,75.806,1503747.0],["2019-04-01",76.5434,77.4914,76.5364,77.372,1841465.0],["2019-04-02",77.5616,77.9478,76.9085,77.4282,1139218.0],["2019-04-03",77.8355,78.2147,77.4352,77.7372,1821873.0],["2019-04-04",78.4675,79.0503,78.1374,78.8888,2361190.0],["2019-04-05",79.1065,79.6683,78.6782,79.0714,1448836.0],["2019-04-08",78.6501,79.0293,78.5728,79.0222,1530816.0],["2019-04-09",78.8467,78.8678,78.0602,78.1023,1692070.0],["2019-04-10",78.2638,78.2638,77.2526,77.9408,1715530.0],["2019-04-11",78.0813,79.1767,77.695,79.1276,1716819.0],["2019-04-12",79.6753,80.4056,79.6753,80.3424,2000399.0],["2019-04-15",80.2091,80.4408,79.7877,80.0405,1339271.0],["2019-04-16",80.2792,80.3424,79.7245,79.893,1523211.0],["2019-04-17",80.2301,80.3003,79.1978,79.2329,1755231.0],["2019-04-18",79.2329,79.6472,78.8818,79.2048,2587410.0],["2019-04-22",79.0152,79.4295,78.4605,79.261,1024755.0],["2019-04-23",79.1768,79.886,79.0293,79.6332,1679696.0],["2019-04-24",79.6894,80.2371,79.0644,79.5559,1605578.0],["2019-04-25",78.8888,79.261,78.3481,78.5447,1403979.0],["2019-04-26",78.6992,79.577,78.5798,79.4295,1493435.0],["2019-04-29",83.0741,85.5671,82.8986,84.591,5569511.0],["2019-04-30",85.3283,86.8592,83.5657,86.1007,6161678.0],["2019-05-01",86.3746,87.0066,85.0966,85.7075,2997054.0],["2019-05-02",85.8269,86.6977,85.1036,86.5642,1767477.0],["2019-05-03",87.0769,87.9617,86.9786,87.5614,1899728.0],["2019-05-06",85.9743,86.7468,85.5951,86.6836,1474616.0],["2019-05-07",85.546,86.4027,84.8648,85.6724,2409141.0],["2019-05-08",85.0755,85.9814,84.6542,85.3213,2440979.0],["2019-05-09",84.2679,85.4828,83.966,85.3494,1837212.0],["2019-05-10",84.928,86.6696,84.2328,86.2412,1641284.0],["2019-05-13",84.1205,84.8297,83.6149,84.5629,1737572.0],["2019-05-14",84.7946,85.8269,84.5418,85.1246,1322514.0],["2019-05-15",84.6822,85.5881,84.3662,85.1949,1222617.0],["2019-05-16",85.4406,86.1358,85.3564,85.6021,1402045.0],["2019-05-17",84.6822,85.7918,84.6261,84.8438,973324.0],["2019-05-20",84.4575,85.2651,84.0573,85.2089,1309495.0],["2019-05-21",85.8339,86.9154,85.6443,86.7609,1756649.0],["2019-05-22",86.178,86.8311,85.876,85.876,1317358.0],["2019-05-23",85.2932,85.3072,84.3592,84.8016,1840048.0],["2019-05-24",85.1527,85.539,84.3662,84.4014,1267345.0],["2019-05-28",84.4014,84.6752,83.2778,83.2848,2623244.0],["2019-05-29",82.9407,83.4955,82.5124,83.0531,1997563.0],["2019-05-30",83.2848,84.1907,83.2778,84.0502,2070650.0],["2019-05-31",83.2848,83.7483,82.9688,83.1022,1741310.0],["2019-06-03",83.4182,85.0685,83.4182,84.7805,2022957.0],["2019-06-04",85.3985,86.5361,85.0333,86.487,1730998.0],["2019-06-05",87.0277,87.7721,86.6485,87.133,1581603.0],["2019-06-06",87.4434,88.1627,86.6535,88.1204,1309237.0],["2019-06-07",88.5576,88.8256,87.796,88.4025,1138316.0],["2019-06-10",88.8186,89.6226,88.339,88.4025,1274434.0],["2019-06-11",89.2417,89.4956,86.7381,86.9779,2592179.0],["2019-06-12",87.0343,87.7607,86.5124,87.4363,1868663.0],["2019-06-13",87.7889,87.9441,87.1965,87.6973,2639099.0],["2019-06-14",87.8101,88.4025,87.0202,87.93,1337338.0],["2019-06-17",88.0569,88.1063,86.5195,86.583,1388640.0],["2019-06-18",87.1894,87.7325,86.7169,86.9285,1917774.0],["2019-06-19",86.9638,87.4857,86.4207,87.2529,1306144.0],["2019-06-20",88.1274,89.2558,87.6479,88.9385,1678794.0],["2019-06-21",88.7833,88.882,88.1486,88.2685,2442655.0],["2019-06-24",88.748,89.6014,88.5365,88.5717,1968174.0],["2019-06-25",88.5083,88.882,87.9934,88.0639,1390573.0],["2019-06-26",88.2332,88.6141,87.3658,87.8101,1418802.0],["2019-06-27",87.9229,88.6423,87.6479,87.6973,1350356.0],["2019-06-28",87.7889,89.5026,87.7889,89.3334,3811315.0],["2019-07-01",90.0105,90.2714,89.002,90.0528,1197868.0],["2019-07-02",89.5802,89.813,88.3037,88.6916,1809112.0],["2019-07-03",88.3249,89.0019,87.4927,88.5435,1833345.0],["2019-07-05",87.9793,88.0357,86.724,88.0216,1213594.0],["2019-07-08",87.8242,88.8821,87.6972,88.4025,1578509.0],["2019-07-09",87.7113,87.9864,87.1683,87.4786,1954640.0],["2019-07-10",88.1556,88.5012,87.3376,87.5985,1806791.0],["2019-07-11",87.8595,87.9794,86.9285,87.8383,1846750.0],["2019-07-12",88.2685,89.4321,88.212,89.2981,1915583.0],["2019-07-15",89.6225,90.088,89.4462,89.686,1178146.0],["2019-07-16",89.8412,90.49,89.4462,90.3631,1597587.0],["2019-07-17",90.2079,90.4336,88.2473,88.2755,1623238.0],["2019-07-18",87.6055,88.6423,87.4574,88.332,1210758.0],["2019-07-19",88.6634,88.9808,87.7607,87.9441,1705992.0],["2019-07-22",87.0766,88.1698,87.0766,87.8242,1410939.0],["2019-07-23",87.7748,87.8735,86.4207,87.7678,1940332.0],["2019-07-24",87.1683,88.1557,86.8439,87.5139,1619242.0],["2019-07-25",87.5915,87.5915,86.2444,86.3361,1730740.0],["2019-07-26",86.4983,86.7311,85.8495,86.449,1955542.0],["2019-07-29",86.3996,86.5688,85.7296,86.1951,1701351.0],["2019-07-30",86.2656,89.7072,84.8128,89.284,3324460.0],["2019-07-31",88.9878,89.0231,86.3714,87.2106,2552349.0],["2019-08-01",86.9003,88.3743,85.6168,85.8495,1576447.0],["2019-08-02",85.5321,85.9553,84.566,85.25,1839403.0],["2019-08-05",84.0441,84.3473,82.4573,83.2189,2271734.0],["2019-08-06",83.7126,84.446,83.36,84.2697,1274305.0],["2019-08-07",83.3459,84.3826,83.0708,84.0793,2217725.0],["2019-08-08",84.8128,85.5251,84.7,85.2994,1297765.0],["2019-08-09",84.8057,85.1795,83.8748,84.1992,1193098.0],["2019-08-12",83.8818,83.9665,82.8169,83.0355,1513544.0],["2019-08-13",82.8452,85.2359,82.6406,84.7846,1469847.0],["2019-08-14",83.3741,83.8043,81.7167,82.0129,1281137.0],["2019-08-15",82.0623,82.831,81.484,82.1328,1379230.0],["2019-08-16",83.0426,83.7831,82.7253,83.1343,1633808.0],["2019-08-19",84.3685,84.3967,83.4517,83.6209,1107122.0],["2019-08-20",83.5504,83.903,82.7746,83.3177,1368274.0],["2019-08-21",84.1358,84.4672,83.3106,83.6844,943677.0],["2019-08-22",83.8113,84.2204,82.7464,83.2119,1079280.0],["2019-08-23",82.6124,83.1343,80.7435,81.075,1595395.0],["2019-08-26",81.4699,81.7732,80.3063,81.3007,1606481.0],["2019-08-27",81.6392,82.3444,81.4558,82.1681,1741310.0],["2019-08-28",81.6815,83.1272,81.6321,82.8663,1143472.0],["2019-08-29",83.8114,85.0596,83.8043,84.7564,1742212.0],["2019-08-30",85.4898,85.8918,85.116,85.3981,1304081.0],["2019-09-03",84.6294,84.8904,83.3106,83.635,1432724.0],["2019-09-04",84.0652,84.4249,83.8395,84.1992,1208953.0],["2019-09-05",85.0564,86.2677,85.0564,86.0056,1249814.0],["2019-09-06",86.211,86.6998,85.9773,86.1402,1255615.0],["2019-09-09",86.4944,86.8061,85.6656,85.9135,2156368.0],["2019-09-10",85.9348,85.9348,84.5676,85.8356,1827544.0],["2019-09-11",85.956,87.4861,85.3964,87.4649,1436462.0],["2019-09-12",87.4861,88.1308,87.2028,87.4861,1297765.0],["2019-09-13",87.8403,88.4495,87.2524,88.067,1376265.0],["2019-09-16",87.8616,88.1379,87.4082,87.7907,1220683.0],["2019-09-17",87.5215,88.3504,87.2949,88.1449,988534.0],["2019-09-18",87.6774,88.2229,87.0611,87.7907,1024110.0],["2019-09-19",87.9324,88.5771,87.7057,87.8191,943032.0],["2019-09-20",88.1237,88.3079,87.224,87.2382,1684465.0],["2019-09-23",86.8132,87.7624,86.3456,87.1886,993690.0],["2019-09-24",87.387,87.9254,86.5157,86.9549,1483252.0],["2019-09-25",86.9974,87.7128,86.5298,87.2949,1398823.0],["2019-09-26",87.2807,87.897,86.7423,87.472,1449867.0],["2019-09-27",88.1379,88.3645,86.7211,87.5286,1139347.0],["2019-09-30",87.8545,87.9679,86.8699,87.2807,1361184.0],["2019-10-01",87.6491,88.0458,84.8722,85.0776,1302535.0],["2019-10-02",84.3126,84.6243,81.982,82.6124,1566135.0],["2019-10-03",82.2866,83.7104,81.5994,83.3137,1436591.0],["2019-10-04",83.3633,83.9938,83.2358,83.9867,1350743.0],["2019-10-07",83.5688,83.5688,82.4424,82.492,1371754.0],["2019-10-08",81.7269,81.9607,79.9064,80.0622,1983384.0],["2019-10-09",80.7635,81.3232,79.8143,80.8273,1460179.0],["2019-10-10",80.5581,81.3019,80.3031,80.8202,1468558.0],["2019-10-11",81.6844,83.42,81.6349,81.734,1644893.0],["2019-10-14",81.7057,82.0528,81.2594,81.6986,1621949.0],["2019-10-15",82.152,82.5487,81.5286,82.2086,2337602.0],["2019-10-16",82.2228,82.8391,81.7623,82.2228,1484541.0],["2019-10-17",82.6124,83.4696,82.577,82.7824,1299699.0],["2019-10-18",82.5203,83.5829,82.4282,83.0941,2128139.0],["2019-10-21",83.5617,84.8084,83.2004,83.5617,2982359.0],["2019-10-22",83.4129,84.2559,82.3928,83.7954,1720557.0],["2019-10-23",83.4412,84.4471,82.9808,84.1071,1484541.0],["2019-10-24",84.1071,84.8722,83.5758,84.8297,943677.0],["2019-10-25",84.8934,86.0268,84.5038,85.7577,1570904.0],["2019-10-28",86.1402,86.9903,86.0339,86.4802,2197616.0],["2019-10-29",88.1379,91.1698,86.8274,90.5818,4167208.0],["2019-10-30",90.1851,90.5676,89.4342,90.5251,2235255.0],["2019-10-31",90.2772,90.5251,89.0021,89.8876,1970752.0],["2019-11-01",90.7022,91.6302,90.2914,91.2902,1920610.0],["2019-11-04",92.0057,93.1249,91.8427,92.9408,2075290.0],["2019-11-05",92.9053,93.4225,92.4803,92.6291,1929246.0],["2019-11-06",92.367,93.1604,91.7223,93.1179,1465980.0],["2019-11-07",93.5145,93.805,91.2335,91.4531,1840563.0],["2019-11-08",91.3469,92.4307,91.2194,92.4024,1316198.0],["2019-11-11",91.5948,92.1899,91.3752,92.0978,1234862.0],["2019-11-12",92.0765,92.3386,91.524,91.7719,1176341.0],["2019-11-13",91.1769,91.3115,90.511,90.5464,1748013.0],["2019-11-14",90.4189,90.8085,89.8734,90.4472,1134449.0],["2019-11-15",90.8935,91.2052,90.4401,91.1698,2015094.0],["2019-11-18",90.9927,92.3457,90.7872,92.3174,1907333.0],["2019-11-19",92.5299,92.7991,91.8144,92.2749,1757938.0],["2019-11-20",91.7719,92.4024,91.2123,91.9773,2437886.0],["2019-11-21",91.9561,92.1403,91.1202,91.7152,1735639.0],["2019-11-22",92.0411,92.2749,91.4177,92.1615,1231768.0],["2019-11-25",92.2394,93.0612,92.034,92.6928,1057496.0],["2019-11-26",92.5724,92.877,92.3245,92.5511,3028763.0],["2019-11-27",92.622,93.5996,92.282,93.3516,1416869.0],["2019-11-29",93.3304,93.55,92.7353,92.877,647594.0],["2019-12-02",93.1674,93.1674,91.5735,91.5877,1326897.0],["2019-12-03",90.7306,91.2194,89.9939,90.7377,1761419.0],["2019-12-04",91.6515,92.629,91.0706,91.0848,1456828.0],["2019-12-05",91.2484,91.9882,90.9425,91.7748,1311429.0],["2019-12-06",95.5803,95.751,93.2756,93.674,2806926.0],["2019-12-09",93.3965,94.0936,93.2116,93.4037,1467140.0],["2019-12-10",93.2472,93.9656,93.048,93.2543,2633298.0],["2019-12-11",93.5886,94.6627,92.8844,94.6129,1448320.0],["2019-12-12",95.0113,95.8222,94.3497,95.5946,1868663.0],["2019-12-13",95.2816,95.7724,94.6485,95.182,1309624.0],["2019-12-16",95.6444,95.6444,94.8406,94.8477,1425763.0],["2019-12-17",95.246,95.6017,94.5418,95.0397,1329475.0],["2019-12-18",95.2816,95.31,94.1506,94.7125,1699675.0],["2019-12-19",94.684,95.1677,94.4209,94.997,2029530.0],["2019-12-20",95.4736,98.3972,94.7908,96.0356,3754857.0],["2019-12-23",96.2418,96.2418,95.4381,95.8862,1537648.0],["2019-12-24",96.0071,96.0142,95.3029,95.7368,342874.0],["2019-12-26",95.9004,95.9004,94.8263,95.2318,1256517.0],["2019-12-27",95.4736,95.8435,95.2887,95.5661,895082.0],["2019-12-30",95.5163,95.5163,94.3569,94.5276,1169768.0],["2019-12-31",94.4635,94.9543,94.0865,94.5489,1182013.0],["2020-01-02",94.8406,95.5661,94.3782,95.5661,2158173.0],["2020-01-03",94.1363,95.1322,93.9941,94.7125,1142054.0],["2020-01-06",94.1861,94.4493,93.0978,93.8874,1766575.0],["2020-01-07",93.3895,94.1292,93.2543,93.5033,1771215.0],["2020-01-08",93.6669,94.1363,93.2472,93.3539,1303308.0],["2020-01-09",93.3965,93.7807,92.6568,92.8417,1637932.0],["2020-01-10",93.2045,94.2502,93.048,93.3112,1914810.0],["2020-01-13",93.3112,93.802,93.1405,93.4321,1294929.0],["2020-01-14",93.5246,93.674,92.7564,93.0978,1564588.0],["2020-01-15",92.8986,93.4534,92.6425,93.4037,1193098.0],["2020-01-16",93.8945,94.5845,93.6242,94.5276,1251103.0],["2020-01-17",94.7979,95.4878,94.7196,95.2602,1770313.0],["2020-01-21",94.6769,95.0682,93.8803,94.1434,1683821.0],["2020-01-22",94.6698,94.7694,93.6384,93.6384,990596.0],["2020-01-23",93.1832,94.1221,92.8133,94.1008,2068200.0],["2020-01-24",94.1506,94.1506,92.2798,92.8986,2413781.0],["2020-01-27",91.7036,92.6212,91.1346,91.7819,2030948.0],["2020-01-28",92.1233,93.7664,91.2555,93.0267,2728040.0],["2020-01-29",91.3266,95.9644,91.3266,95.5234,4019618.0],["2020-01-30",94.9971,96.2348,93.9799,96.1281,3205743.0],["2020-01-31",95.5092,96.1281,94.2502,94.7694,2856682.0],["2020-02-03",95.1322,97.1026,95.0611,96.8749,2505172.0],["2020-02-04",97.6005,99.1583,97.4582,98.5394,2689756.0],["2020-02-05",99.4784,101.1286,99.0445,100.837,2114991.0],["2020-02-06",100.8868,101.5056,100.1755,101.2994,1762321.0],["2020-02-07",100.9437,102.096,100.332,100.8726,2299189.0],["2020-02-10",100.4529,102.7078,100.0972,102.5086,2715407.0],["2020-02-11",102.4517,102.9781,101.84,102.6864,1769539.0],["2020-02-12",103.1061,103.9028,102.8856,103.5614,2397024.0],["2020-02-13",103.0421,103.9668,102.7647,103.5827,1705218.0],["2020-02-14",103.7819,104.2798,103.1915,104.2442,1212047.0],["2020-02-18",103.6965,104.0095,102.345,103.1203,1518958.0],["2020-02-19",103.2911,104.0166,102.8145,103.7321,3186150.0],["2020-02-20",103.2768,104.4576,102.7433,103.8601,2458510.0],["2020-02-21",103.2413,104.2158,102.9141,103.5969,1969850.0],["2020-02-24",100.837,101.8897,99.8767,101.0646,2725977.0],["2020-02-25",101.4843,101.7404,97.7499,98.1696,2473462.0],["2020-02-26",98.888,99.7913,97.5934,98.703,2504527.0],["2020-02-27",97.1951,98.4185,94.0368,94.2573,3623766.0],["2020-02-28",91.1843,93.3752,89.1073,91.789,4013044.0],["2020-03-02",92.2395,96.2005,90.2407,92.1937,1855500.0],["2020-03-03",92.6888,100.4274,91.9828,97.2458,4094300.0],["2020-03-04",99.9047,108.2851,99.1437,108.0284,3380400.0],["2020-03-05",104.7093,106.3322,102.252,103.0864,3181400.0],["2020-03-06",101.2984,104.0674,98.3644,103.1781,3251200.0],["2020-03-09",98.6303,98.6945,94.8068,96.5306,3377600.0],["2020-03-10",98.3369,99.4005,92.0745,98.1718,2582100.0],["2020-03-11",95.6504,100.134,94.6601,98.1076,3001200.0],["2020-03-12",92.1827,94.901,84.7834,88.7641,3908500.0],["2020-03-13",92.5421,96.4306,88.8009,95.3156,2770400.0],["2020-03-16",83.1063,94.9286,83.1063,84.9492,2747500.0],["2020-03-17",85.5113,86.9027,81.3371,85.8891,3582900.0],["2020-03-18",81.8808,83.0787,64.8061,76.4902,3013500.0],["2020-03-19",74.6934,78.886,71.6434,75.3108,2217500.0],["2020-03-20",75.6609,77.5038,67.6534,69.7359,2670600.0],["2020-03-23",68.0497,69.5148,64.5021,65.6631,2112100.0],["2020-03-24",68.9896,72.786,67.635,70.7772,2254000.0],["2020-03-25",70.8233,80.4157,70.2428,78.4345,2103100.0],["2020-03-26",77.9001,85.1612,77.6052,80.0563,2377400.0],["2020-03-27",77.7711,78.324,74.1774,76.177,1610200.0],["2020-03-30",75.2647,78.8952,74.9422,77.6789,1714500.0],["2020-03-31",76.3428,77.6789,74.2419,76.1032,2048100.0],["2020-04-01",72.2608,75.4398,70.9523,74.5368,1901100.0],["2020-04-02",74.334,76.7022,73.9562,76.352,1403900.0],["2020-04-03",75.2463,77.5223,72.399,73.7443,1654500.0],["2020-04-06",77.4025,81.2081,76.5824,80.2037,2026900.0],["2020-04-07",83.0234,85.281,80.7658,81.245,1527100.0],["2020-04-08",81.0422,82.2309,79.743,80.9685,1740900.0],["2020-04-09",82.6548,86.9027,82.2217,84.4056,1281600.0],["2020-04-13",83.5578,84.2028,80.9225,82.7562,1051900.0],["2020-04-14",84.4332,85.4007,83.7145,84.8939,1026900.0],["2020-04-15",82.4244,83.4657,79.7246,79.9089,1121000.0],["2020-04-16",80.001,80.3696,78.0014,79.0335,1910800.0],["2020-04-17",81.5122,84.4793,79.9181,82.8483,2561700.0],["2020-04-20",79.3099,80.8579,77.4025,78.3424,1401000.0],["2020-04-21",77.5131,77.5315,73.6982,74.1774,1932600.0],["2020-04-22",75.4398,75.9742,74.3617,75.4121,1554800.0],["2020-04-23",76.739,78.112,75.8176,77.1168,1878200.0],["2020-04-24",77.5868,77.9462,76.223,77.4301,1215200.0],["2020-04-27",77.7987,79.7799,77.7526,79.5863,1547900.0],["2020-04-28",80.8948,82.5258,80.0563,80.7566,1948700.0],["2020-04-29",82.922,83.9264,81.9361,83.2445,1125100.0],["2020-04-30",81.7518,82.3507,80.3051,80.5539,1215500.0],["2020-05-01",79.1717,80.1392,78.3332,79.9918,960100.0],["2020-05-04",79.3376,79.3376,77.9001,78.4622,1158000.0],["2020-05-05",72.7491,77.1353,71.8737,75.707,3443100.0],["2020-05-06",75.9374,75.965,73.4771,73.5508,1712500.0],["2020-05-07",74.4262,75.9281,74.2511,74.6657,1820600.0],["2020-05-08",76.352,78.0936,76.0664,77.7618,1238700.0],["2020-05-11",76.822,76.9325,74.5367,74.6197,1164600.0],["2020-05-12",74.804,75.2739,70.2059,70.7311,1795400.0],["2020-05-13",70.3533,70.8878,68.4367,70.6298,4146700.0],["2020-05-14",69.1002,72.7215,67.9391,72.1686,2589600.0],["2020-05-15",71.4407,72.5372,70.4271,71.1458,1994000.0],["2020-05-18",73.3757,75.3015,73.3665,74.9975,1598200.0],["2020-05-19",75.1818,76.5087,74.03,74.0945,1479100.0],["2020-05-20",75.1081,75.3845,73.3481,73.4863,1443600.0],["2020-05-21",73.2191,75.5319,73.2191,74.9698,1361400.0],["2020-05-22",75.8176,77.08,74.804,76.8128,1236100.0],["2020-05-26",79.1072,82.1849,79.1072,81.9453,1756600.0],["2020-05-27",82.6087,84.8847,82.6087,83.7974,1823500.0],["2020-05-28",84.4148,84.8847,82.793,83.2077,1180900.0],["2020-05-29",82.4797,83.3643,81.7518,83.1247,1630300.0],["2020-06-01",82.8852,84.7465,82.2862,83.3275,1387000.0],["2020-06-02",83.6223,84.7189,83.1155,84.2581,1362100.0],["2020-06-03",84.8387,87.4095,84.7834,86.9212,1330300.0],["2020-06-04",85.8369,88.7374,85.8369,88.5335,1930400.0],["2020-06-05",91.7398,96.0488,91.2672,94.5291,2187800.0],["2020-06-08",93.5375,96.0025,91.3969,91.7305,2250800.0],["2020-06-09",90.5907,90.9614,88.8208,90.3127,1169700.0],["2020-06-10",89.6363,90.9336,87.5791,87.6532,1464400.0],["2020-06-11",84.7064,85.1605,83.1311,83.1867,1170300.0],["2020-06-12",85.8184,86.0315,81.1758,83.7612,1311400.0],["2020-06-15",81.1573,84.762,80.8144,84.0022,1489800.0],["2020-06-16",86.7729,87.9405,83.8168,84.9566,1118900.0],["2020-06-17",85.2531,85.8369,83.6778,85.1141,1149800.0],["2020-06-18",84.7713,84.8639,83.0755,83.4647,948300.0],["2020-06-19",85.3273,85.4014,82.5843,82.7419,2392600.0],["2020-06-22",82.5102,84.3636,81.4724,83.5666,1108800.0],["2020-06-23",84.5859,84.7342,83.2515,83.4832,882100.0],["2020-06-24",83.6315,84.1689,79.6746,79.7302,1744600.0],["2020-06-25",79.5264,79.6283,77.9974,79.5078,3400700.0],["2020-06-26",79.6376,80.1194,78.1178,78.4329,7495100.0],["2020-06-29",79.2854,82.6863,79.1557,82.6492,1827800.0],["2020-06-30",82.0561,83.0013,81.5465,82.4546,1442700.0],["2020-07-01",82.9365,83.8724,81.7411,82.3434,1391700.0],["2020-07-02",83.928,85.2717,83.4369,83.8909,1526500.0],["2020-07-06",85.2532,86.1798,84.4655,85.7536,1363200.0],["2020-07-07",85.2902,85.9296,84.5396,84.7064,1584100.0],["2020-07-08",85.2532,85.8926,84.4377,85.3736,1359700.0],["2020-07-09",85.1605,85.4941,83.0106,83.6685,1578900.0],["2020-07-10",83.7798,84.9659,83.1774,84.9196,1209200.0],["2020-07-13",85.3644,86.9582,84.0948,85.3365,1466700.0],["2020-07-14",85.6516,90.3962,84.8176,90.3776,2161400.0],["2020-07-15",92.5923,94.2511,92.4163,93.5283,2434000.0],["2020-07-16",93.5653,95.8079,92.6943,94.4642,1553100.0],["2020-07-17",94.5754,95.2148,93.9453,94.9368,3455800.0],["2020-07-20",94.5198,96.2341,94.2974,95.7986,1377400.0],["2020-07-21",96.9755,97.9855,96.2619,97.7168,2259800.0],["2020-07-22",97.6241,98.6064,97.2998,98.4211,1524900.0],["2020-07-23",97.9948,98.7824,97.2905,97.689,1381900.0],["2020-07-24",97.7446,97.967,95.4743,96.1507,1006900.0],["2020-07-27",96.0395,97.2071,94.7607,96.8828,1159600.0],["2020-07-28",96.2805,97.3924,95.8542,96.1044,1361100.0],["2020-07-29",108.4198,108.4198,102.2945,102.3686,2376700.0],["2020-07-30",101.0065,103.9811,100.6543,102.7301,2037800.0],["2020-07-31",102.5818,103.8698,101.1084,103.666,1273500.0],["2020-08-03",103.4992,104.4536,103.3416,103.9625,1303000.0],["2020-08-04",103.3416,104.0922,102.0628,104.0459,1208000.0],["2020-08-05",104.7131,107.2985,104.7131,106.7055,1283700.0],["2020-08-06",106.1772,107.4746,104.9818,107.0205,1150200.0],["2020-08-07",107.3356,108.531,107.3078,108.2808,1057500.0],["2020-08-10",108.2066,110.3194,108.1603,110.1341,1278700.0],["2020-08-11",111.4314,112.9697,110.514,111.0144,1411600.0],["2020-08-12",111.4777,113.2291,110.7549,111.3851,1012400.0],["2020-08-13",110.8198,111.1812,109.5781,109.6893,1100100.0],["2020-08-14",109.1333,110.6808,108.6792,110.1619,1373900.0],["2020-08-17",110.2082,110.7457,109.263,110.6067,1708300.0],["2020-08-18",110.477,110.9125,109.3186,109.3742,810300.0],["2020-08-19",109.3557,110.4399,108.568,108.7904,759300.0],["2020-08-20",108.012,108.8275,107.3819,107.5116,794700.0],["2020-08-21",107.7248,109.0499,107.2614,108.948,986300.0],["2020-08-24",109.7449,110.2824,109.0777,110.199,737600.0],["2020-08-25",110.8198,110.8198,108.9387,109.7727,577800.0],["2020-08-26",110.477,111.5519,109.782,111.2739,781600.0],["2020-08-27",111.9689,112.1635,110.1897,110.199,805300.0],["2020-08-28",110.3565,111.5055,109.7078,111.4777,711800.0],["2020-08-31",111.1071,111.3202,109.6059,109.7078,929600.0],["2020-09-01",109.0035,111.4963,108.4568,111.3851,788800.0],["2020-09-02",111.3851,113.9149,110.9774,113.4145,786300.0],["2020-09-03",113.5262,113.9729,109.0216,109.943,908100.0],["2020-09-04",110.9854,111.4973,108.0351,109.608,813400.0],["2020-09-08",108.7052,109.7662,107.365,108.1374,1173300.0],["2020-09-09",108.9937,111.0226,108.8541,108.9565,1117400.0],["2020-09-10",109.7382,109.9523,107.2905,107.5976,816300.0],["2020-09-11",107.9699,109.8313,107.8396,108.882,727200.0],["2020-09-14",109.9616,111.3763,109.4311,110.7434,894800.0],["2020-09-15",111.5903,112.9212,111.0133,112.8188,1180500.0],["2020-09-16",113.5448,115.2014,112.5396,113.5541,1008600.0],["2020-09-17",112.1487,116.4113,111.125,116.2159,1518900.0],["2020-09-18",116.2438,117.2676,114.2242,114.4383,1827300.0],["2020-09-21",112.5117,112.5117,109.2264,111.7578,1114900.0],["2020-09-22",111.8416,113.3586,111.6276,113.098,853200.0],["2020-09-23",112.9212,113.9078,110.427,110.5573,859700.0],["2020-09-24",110.1664,112.2325,109.2636,110.7527,1049000.0],["2020-09-25",109.7755,111.3297,109.0123,110.6689,989500.0],["2020-09-28",112.5862,114.3359,111.8602,113.0888,1354600.0],["2020-09-29",113.3214,113.8984,112.4838,112.8188,571500.0],["2020-09-30",113.3214,114.8943,112.0184,112.8468,883900.0],["2020-10-01",114.5313,114.9408,112.8654,113.4982,1003600.0],["2020-10-02",112.3721,116.2624,111.7578,115.2759,1183300.0],["2020-10-05",116.765,119.3523,116.3369,118.1331,817500.0],["2020-10-06",118.7753,120.0131,117.463,117.8167,1154800.0],["2020-10-07",119.1196,120.9717,118.5426,119.0731,766600.0],["2020-10-08",119.9107,120.8414,119.101,120.8042,1052900.0],["2020-10-09",120.9903,122.405,119.9573,120.1713,807900.0],["2020-10-12",121.4371,122.982,120.8507,122.8145,598800.0],["2020-10-13",121.6977,123.0937,119.6874,120.2923,881100.0],["2020-10-14",121.2323,121.6046,119.7432,121.1765,913400.0],["2020-10-15",119.8084,122.405,119.8084,121.586,754900.0],["2020-10-16",121.9118,122.8611,121.586,122.1165,686500.0],["2020-10-19",122.1258,123.0472,118.6078,118.6636,1310300.0],["2020-10-20",119.678,121.6418,119.1289,119.8083,869200.0],["2020-10-21",119.5198,121.3254,119.5198,119.9387,1048300.0],["2020-10-22",120.5157,121.7349,119.8456,121.4185,694000.0],["2020-10-23",122.2468,122.4795,120.0038,120.2644,1075700.0],["2020-10-26",117.9377,118.8497,116.4951,117.4072,1191500.0],["2020-10-27",117.8074,117.8911,114.5499,115.1084,1829200.0],["2020-10-28",114.7547,121.4371,114.7547,118.98,1832500.0],["2020-10-29",118.9893,124.5921,118.2913,122.8983,1740500.0],["2020-10-30",123.1681,126.4814,121.2975,123.5497,1596200.0],["2020-11-02",125.7648,128.0264,124.7597,128.0171,1112900.0],["2020-11-03",129.1991,132.5031,128.287,131.47,1228700.0],["2020-11-04",130.7254,130.7254,125.7462,127.7658,1442800.0],["2020-11-05",130.2973,133.5361,130.2321,131.3397,965000.0],["2020-11-06",131.5444,135.081,130.8929,134.3179,1173000.0],["2020-11-09",139.8183,143.0664,135.5092,135.5743,1448100.0],["2020-11-10",134.8298,137.6498,133.3407,133.6292,2066600.0],["2020-11-11",131.9539,133.471,130.0088,133.0522,2039100.0],["2020-11-12",131.5816,134.1131,130.7254,133.4523,1449100.0],["2020-11-13",136.4306,138.8225,135.6953,137.7336,1037200.0],["2020-11-16",141.8844,142.3405,136.9518,141.8751,1861300.0],["2020-11-17",140.4977,141.9217,136.6819,138.4781,1444300.0],["2020-11-18",138.2548,138.5805,134.1597,134.4296,2014700.0],["2020-11-19",134.0666,137.2124,132.8102,136.6167,1106200.0],["2020-11-20",135.4533,136.384,133.8153,134.2062,1115000.0],["2020-11-23",135.109,137.3054,134.8949,135.807,704600.0],["2020-11-24",136.3654,137.808,135.1741,136.8773,1751600.0],["2020-11-25",136.5702,136.8308,133.7967,134.9229,1308900.0],["2020-11-27",136.142,136.4864,133.3872,133.5547,905900.0],["2020-11-30",133.2848,136.1793,131.9167,136.1048,2777800.0],["2020-12-01",136.8866,137.9848,135.1369,135.6022,1919100.0],["2020-12-02",134.1318,135.5558,133.4431,134.3365,1348600.0],["2020-12-03",134.7568,134.7849,132.216,132.3842,1733800.0],["2020-12-04",132.244,133.8414,131.9264,132.5056,1305500.0],["2020-12-07",132.4869,133.2996,130.9269,131.8237,1076400.0],["2020-12-08",132.2628,132.7485,130.6,130.7402,1065000.0],["2020-12-09",132.0292,132.8886,130.6187,131.7583,1267900.0],["2020-12-10",130.6,131.9732,129.4043,130.0489,995300.0],["2020-12-11",129.1895,130.7775,128.3394,130.7214,1096200.0],["2020-12-14",131.5715,132.3655,128.0498,128.6383,1803500.0],["2020-12-15",130.3011,131.3753,129.2922,131.1325,1497100.0],["2020-12-16",131.9452,132.5337,129.2736,129.4417,1109600.0],["2020-12-17",130.0302,132.3468,129.6192,131.6836,1644300.0],["2020-12-18",132.571,133.5892,130.5253,131.7676,2150400.0],["2020-12-21",130.1516,133.9535,130.0302,132.7859,1243000.0],["2020-12-22",132.9727,134.6821,131.7677,133.5799,1073100.0],["2020-12-23",133.5425,134.6541,132.7298,133.1128,857900.0],["2020-12-24",133.5425,134.8129,133.5425,134.1964,292000.0],["2020-12-28",135.2613,136.0833,134.6168,134.7008,615500.0],["2020-12-29",135.9152,136.924,132.1787,133.4865,666500.0],["2020-12-30",133.4865,135.9806,133.4865,135.2893,658600.0],["2020-12-31",135.2146,135.7657,134.3272,135.5976,738800.0],["2021-01-04",134.5981,136.5971,133.2903,134.4953,1262000.0],["2021-01-05",134.5607,136.6064,134.4299,136.2421,1134400.0],["2021-01-06",137.7367,142.2298,137.7367,139.9693,3425100.0],["2021-01-07",143.5844,144.2569,140.5018,143.5937,1734100.0],["2021-01-08",143.5937,144.1355,140.0627,142.5288,1062000.0],["2021-01-11",140.2682,143.3882,140.2028,142.2205,860500.0],["2021-01-12",142.2299,142.7249,140.2588,141.9309,1024100.0],["2021-01-13",141.3238,141.8189,139.7171,141.0062,1067000.0],["2021-01-14",141.0435,142.5101,140.3616,140.8193,731500.0],["2021-01-15",140.8193,140.8193,137.3631,139.661,1252400.0],["2021-01-19",140.2682,145.079,140.2682,143.3789,1701300.0],["2021-01-20",143.4069,145.5273,142.6129,145.0136,1136200.0],["2021-01-21",145.4339,145.9757,143.603,144.2663,952900.0],["2021-01-22",143.3882,144.2569,141.0529,142.6128,1091300.0],["2021-01-25",142.4634,142.9304,137.6526,140.9781,1021800.0],["2021-01-26",141.6601,141.6601,137.7928,138.1478,1468600.0],["2021-01-27",135.4014,135.9899,128.8906,129.6846,1721600.0],["2021-01-28",132.2067,134.6821,130.3665,133.3931,2342700.0],["2021-01-29",132.4309,135.719,131.749,133.9068,1837200.0],["2021-02-01",135.3173,135.8405,133.0381,133.3463,1593300.0],["2021-02-02",135.0277,136.9988,134.486,135.4388,1148600.0],["2021-02-03",134.9811,137.1949,134.5981,136.7372,1249300.0],["2021-02-04",137.6059,139.7357,136.868,139.0351,1698400.0],["2021-02-05",137.9703,142.2672,137.3911,139.5116,2031600.0],["2021-02-08",141.2677,141.2677,136.2608,139.1659,1519800.0],["2021-02-09",137.9702,138.7736,135.6816,136.1113,1004600.0],["2021-02-10",137.2977,139.3901,135.2426,138.5588,935900.0],["2021-02-11",138.7456,141.0249,138.7456,140.9314,1140700.0],["2021-02-12",140.1561,141.4639,139.0352,140.9875,659300.0],["2021-02-16",140.9595,142.3513,139.3434,141.3144,1104600.0],["2021-02-17",140.6138,141.9029,139.8105,141.3331,772400.0],["2021-02-18",140.9968,141.3798,137.8395,139.6517,1000000.0],["2021-02-19",140.5765,144.014,140.2121,143.8179,917200.0],["2021-02-22",143.4349,145.3779,142.4168,142.8184,1322200.0],["2021-02-23",143.2574,143.4069,139.8665,143.1079,1068400.0],["2021-02-24",142.4074,146.1999,141.9496,145.1163,1075600.0],["2021-02-25",143.8552,145.6394,141.8469,142.4353,905900.0],["2021-02-26",143.4069,145.1257,142.3513,143.1453,1296300.0],["2021-03-01",145.1724,150.3941,145.1724,148.0308,1308400.0],["2021-03-02",148.4418,148.4418,145.574,147.7412,1180700.0],["2021-03-03",147.9841,148.9743,146.667,147.1247,950600.0],["2021-03-04",146.8903,148.0811,141.8646,143.8336,1416800.0],["2021-03-05",145.4744,151.0346,144.5462,150.4158,1080900.0],["2021-03-08",150.9034,155.5166,149.4782,153.5194,1256200.0],["2021-03-09",154.3726,154.9633,150.4345,150.472,837300.0],["2021-03-10",150.2095,155.1415,149.872,153.2381,1070400.0],["2021-03-11",153.9507,154.6164,152.2161,152.7786,968600.0],["2021-03-12",153.2568,153.8382,152.0285,153.4725,1111200.0],["2021-03-15",153.6038,157.6356,153.2944,157.5137,1023400.0],["2021-03-16",156.9136,158.5826,155.8822,156.7448,1131200.0],["2021-03-17",157.2887,157.7106,154.0632,155.6103,1198600.0],["2021-03-18",155.6197,158.3013,154.7664,157.0918,1012400.0],["2021-03-19",156.6511,156.923,153.8288,153.8663,3343600.0],["2021-03-22",152.3098,154.4851,151.4941,154.0538,923800.0],["2021-03-23",152.3567,153.4068,149.6188,150.3314,1014000.0],["2021-03-24",151.3159,152.9474,150.6502,151.1565,1079500.0],["2021-03-25",150.3783,154.3914,149.7688,153.7069,909100.0],["2021-03-26",155.104,157.6825,154.2788,157.6075,807400.0],["2021-03-29",158.4607,158.9014,155.7509,156.1916,723800.0],["2021-03-30",154.9446,157.3074,154.9446,156.5386,676200.0],["2021-03-31",157.1856,158.1326,154.7196,155.2353,1102500.0],["2021-04-01",156.426,156.426,153.8475,155.1227,958900.0],["2021-04-05",156.3979,157.6731,155.6759,157.0074,850900.0],["2021-04-06",158.2451,158.7701,157.0168,157.1855,622200.0],["2021-04-07",156.7824,157.9825,155.5634,156.1166,593200.0],["2021-04-08",155.1133,156.773,154.4476,156.1916,656300.0],["2021-04-09",157.5606,159.0421,156.1354,158.9764,821800.0],["2021-04-12",158.0856,160.2985,157.9262,159.9703,803000.0],["2021-04-13",160.0078,160.5797,158.0856,160.139,800500.0],["2021-04-14",159.2764,161.3299,158.6295,158.7982,916200.0],["2021-04-15",159.5578,160.1016,158.1513,159.8766,642500.0],["2021-04-16",161.1142,161.7049,160.064,161.2361,858700.0],["2021-04-19",161.9487,162.0237,160.1672,161.5362,887300.0],["2021-04-20",159.8109,160.9736,156.0791,157.7106,976200.0],["2021-04-21",158.4701,160.2141,157.5606,159.8672,770100.0],["2021-04-22",161.2643,163.4771,160.833,161.2268,893000.0],["2021-04-23",161.1236,164.5085,161.0486,164.396,1057000.0],["2021-04-26",165.1179,166.1493,161.7237,162.0518,770300.0],["2021-04-27",162.2956,163.6552,160.8423,162.9613,992900.0],["2021-04-28",163.599,164.3491,162.3425,163.4865,560300.0],["2021-04-29",163.8896,165.0242,163.1301,164.6397,600300.0],["2021-04-30",163.8615,164.546,162.2394,162.9895,1288100.0],["2021-05-03",164.3866,164.7804,162.6613,163.8521,675600.0],["2021-05-04",163.2802,164.2928,162.0331,163.824,971000.0],["2021-05-05",164.2647,168.8685,164.2647,167.5746,1680300.0],["2021-05-06",168.9247,170.5844,167.6589,170.575,988100.0],["2021-05-07",169.8718,172.4503,168.7841,172.2252,1049600.0],["2021-05-10",173.0222,176.2571,172.5346,175.0194,1174400.0],["2021-05-11",172.0658,173.1535,169.7405,171.3532,1228400.0],["2021-05-12",171.0532,171.3157,166.9651,167.4808,1245900.0],["2021-05-13",167.0401,171.6908,167.0401,170.7531,910700.0],["2021-05-14",172.7222,173.7911,171.5595,172.7128,829800.0],["2021-05-17",172.5253,173.4348,170.6125,172.0939,745800.0],["2021-05-18",172.4034,172.4034,167.9214,168.0621,1135500.0],["2021-05-19",166.3275,167.4715,163.1958,167.2464,1321400.0],["2021-05-20",167.8278,169.8624,166.8714,169.1967,810200.0],["2021-05-21",170.1437,171.9345,169.8436,170.7344,688300.0],["2021-05-24",171.9908,172.1971,170.3687,170.7438,773800.0],["2021-05-25",170.7438,172.4878,170.5,171.2126,817300.0],["2021-05-26",171.5783,172.1971,170.4343,172.1033,921000.0],["2021-05-27",173.9599,174.4193,172.3097,174.2131,1116700.0],["2021-05-28",175.2069,175.3382,173.6692,174.7756,1039500.0],["2021-06-01",176.6978,178.0855,174.5975,175.8445,978800.0],["2021-06-02",175.0663,175.957,173.266,173.566,779000.0],["2021-06-03",172.8888,173.1239,170.3491,172.4749,961800.0],["2021-06-04",172.3997,173.0487,169.9634,170.857,1280800.0],["2021-06-07",171.1957,172.014,170.2644,171.2615,1172500.0],["2021-06-08",172.0046,173.1804,170.6783,172.9829,930800.0],["2021-06-09",172.3714,172.8606,170.6313,171.4684,952600.0],["2021-06-10",172.6537,173.9706,171.5907,172.7854,1040300.0],["2021-06-11",173.5567,174.2716,172.616,174.2339,973400.0],["2021-06-14",173.7165,174.1868,170.6877,171.7694,1046400.0],["2021-06-15",172.1927,174.0081,172.014,173.3215,946700.0],["2021-06-16",172.5878,173.011,170.4431,171.5249,958700.0],["2021-06-17",171.6283,172.4749,166.389,169.3144,1217200.0],["2021-06-18",166.6336,167.8658,161.8646,163.1156,3125300.0],["2021-06-21",164.7147,169.2485,164.4419,168.9005,1225900.0],["2021-06-22",169.6154,170.4525,168.3079,169.4272,877100.0],["2021-06-23",170.0575,170.1704,168.6654,169.0604,846300.0],["2021-06-24",169.9634,170.001,168.4678,169.1639,927800.0],["2021-06-25",169.352,171.7977,167.339,169.3144,4609000.0],["2021-06-28",170.6031,172.3056,169.5025,171.8917,1088100.0],["2021-06-29",173.4626,175.7953,171.7882,171.9764,1014900.0],["2021-06-30",171.5437,173.6978,171.0358,173.2086,1096400.0],["2021-07-01",174.2527,175.3157,173.5096,175.1463,988600.0],["2021-07-02",174.93,176.5761,174.7513,176.181,735800.0],["2021-07-06",177.2251,177.2251,172.1457,173.9987,1545600.0],["2021-07-07",173.6695,178.4855,173.6695,178.3915,1040200.0],["2021-07-08",175.4285,177.4697,174.6854,176.1246,1179100.0],["2021-07-09",177.9024,179.6426,177.7142,179.0217,1138900.0],["2021-07-12",178.9841,181.7778,178.0529,181.3263,937700.0],["2021-07-13",180.8089,181.3169,179.4168,179.8401,898300.0],["2021-07-14",180.6585,181.759,179.2099,179.6049,931600.0],["2021-07-15",178.6361,181.0629,178.6361,180.7807,905000.0],["2021-07-16",181.9001,182.1729,180.3762,180.8466,1090700.0],["2021-07-19",178.0434,179.2192,176.9053,178.3915,1104800.0],["2021-07-20",178.6549,185.7097,178.4103,184.8161,1335000.0],["2021-07-21",185.7755,187.1394,185.4275,186.876,730500.0],["2021-07-22",187.8261,188.0801,185.8132,186.8573,768100.0],["2021-07-23",188.1271,190.2059,187.8167,189.491,765500.0],["2021-07-26",188.9737,189.5098,186.8855,187.8919,797800.0],["2021-07-27",186.8196,189.9801,186.4904,188.8514,936200.0],["2021-07-28",188.795,189.8767,186.434,186.4622,1214000.0],["2021-07-29",188.2305,190.9208,187.2053,190.5821,1225500.0],["2021-07-30",189.6509,191.6639,188.4657,191.5228,1043200.0],["2021-08-02",191.8896,193.658,189.1242,189.2276,1045200.0],["2021-08-03",190.4411,194.768,189.2841,194.2977,1192100.0],["2021-08-04",188.1271,190.6198,186.0201,188.3905,1346300.0],["2021-08-05",189.35,190.1589,183.5368,183.8284,1443400.0],["2021-08-06",184.6938,186.1705,183.1511,185.3052,825600.0],["2021-08-09",181.5332,183.4615,180.7713,182.3892,1808600.0],["2021-08-10",182.1728,182.3892,179.7272,180.8089,1592900.0],["2021-08-11",182.0224,182.4644,180.4985,181.853,1056000.0],["2021-08-12",182.2951,182.6244,179.6049,180.4233,884900.0],["2021-08-13",180.602,180.9783,178.7866,179.8307,741900.0],["2021-08-16",179.4074,183.6685,178.5608,183.612,832400.0],["2021-08-17",182.1164,182.4362,179.746,182.1353,839800.0],["2021-08-18",181.2887,183.1135,180.856,180.8842,1022100.0],["2021-08-19",179.0029,183.6779,178.4856,182.4362,808500.0],["2021-08-20",182.6809,183.1512,181.2229,181.9283,815800.0],["2021-08-23",183.4616,183.7814,181.4486,182.9348,647800.0],["2021-08-24",183.1041,185.1923,183.01,184.9195,641100.0],["2021-08-25",185.7096,189.7262,185.4557,187.6097,1383500.0],["2021-08-26",187.1865,188.2212,186.1894,187.4122,645300.0],["2021-08-27",188.7385,189.2559,186.9325,186.9795,920700.0],["2021-08-30",187.7132,189.0113,186.7443,188.1647,640100.0],["2021-08-31",188.2212,188.4375,186.3869,186.7161,1181300.0],["2021-09-01",187.0453,187.0453,185.023,186.1329,930300.0],["2021-09-02",187.4632,189.6992,186.9066,189.6803,865500.0],["2021-09-03",189.3878,189.9351,188.067,188.6331,561500.0],["2021-09-07",186.9443,187.5859,182.2271,182.4724,1041100.0],["2021-09-08",181.7553,183.0667,180.3213,182.5006,799400.0],["2021-09-09",183.029,183.8592,179.1797,179.4156,1054700.0],["2021-09-10",180.9062,181.1515,179.1703,179.3213,1041000.0],["2021-09-13",181.1138,181.3497,177.1985,178.0948,902100.0],["2021-09-14",177.6419,179.1231,172.8869,173.3492,1369500.0],["2021-09-15",172.5473,177.6325,172.3114,176.3966,1421600.0],["2021-09-16",175.8116,176.2644,174.7644,175.1229,883500.0],["2021-09-17",173.17,174.5002,171.9341,173.4058,4398100.0],["2021-09-20",170.9151,172.7737,169.9623,172.7171,1380900.0],["2021-09-21",173.3587,173.8964,170.6793,171.2453,939100.0],["2021-09-22",171.0472,173.3115,171.0472,172.0567,1085800.0],["2021-09-23",173.453,176.6796,173.3209,175.5663,1492500.0],["2021-09-24",175.1229,176.1607,172.6416,172.8775,957500.0],["2021-09-27",171.8963,172.4435,168.1791,169.2358,1350700.0],["2021-09-28",168.7829,169.0943,166.0847,166.396,1196500.0],["2021-09-29",167.113,167.6508,166.1507,166.4337,795400.0],["2021-09-30",167.6413,167.8017,162.8675,162.8864,1532500.0],["2021-10-01",163.7355,165.9809,162.3863,164.8582,1217000.0],["2021-10-04",164.2355,165.7733,162.4996,165.0658,1354000.0],["2021-10-05",165.2828,168.7075,164.1884,167.4055,1193800.0],["2021-10-06",165.1035,167.0375,164.0374,166.9054,902000.0],["2021-10-07",168.415,168.8773,166.6225,167.1885,1273000.0],["2021-10-08",165.679,166.4149,162.0561,162.292,1177600.0],["2021-10-11",161.641,162.2543,160.1976,160.3862,1159800.0],["2021-10-12",161.0183,161.0372,159.0843,160.0372,1263500.0],["2021-10-13",161.075,162.0939,159.7541,160.9806,1060300.0],["2021-10-14",162.3203,165.2073,161.9995,165.1695,1025900.0],["2021-10-15",166.4149,166.9715,164.0657,164.16,922100.0],["2021-10-18",162.9713,166.3111,162.6317,165.7262,850500.0],["2021-10-19",167.4715,167.6319,165.0563,165.6412,937100.0],["2021-10-20",166.2828,167.7734,164.8487,166.5281,947500.0],["2021-10-21",166.3866,171.0,165.745,170.9057,1349800.0],["2021-10-22",171.7076,172.8209,170.8868,170.9151,1322800.0],["2021-10-25",169.6226,171.6793,167.0375,169.8867,857500.0],["2021-10-26",170.4245,170.8774,169.0659,169.8773,886800.0],["2021-10-27",169.8773,171.8114,167.1602,167.8018,806100.0],["2021-10-28",168.5376,171.5472,167.7829,171.4717,697000.0],["2021-10-29",170.6227,172.2171,169.9717,170.6981,994100.0],["2021-11-01",171.1793,172.7831,169.4716,171.0755,1078400.0],["2021-11-02",171.6322,173.6889,170.8208,172.6511,1047900.0],["2021-11-03",173.7643,173.7643,165.528,168.2452,1807600.0],["2021-11-04",169.0754,172.0378,168.7641,170.6698,1452600.0],["2021-11-05",171.9435,175.3305,171.6793,174.2455,1503200.0],["2021-11-08",175.6701,176.9815,174.1417,176.7079,1382800.0],["2021-11-09",176.3117,179.3307,176.1324,178.8213,1459300.0],["2021-11-10",177.774,179.9345,177.3777,178.7363,1230100.0],["2021-11-11",179.5571,179.9345,177.0475,178.0004,837000.0],["2021-11-12",179.4533,182.0384,177.9815,182.0006,1069500.0],["2021-11-15",181.3591,182.5384,179.425,180.3307,949200.0],["2021-11-16",180.7836,183.9725,180.1987,182.6799,942600.0],["2021-11-17",183.246,183.6139,181.1987,183.0479,1124000.0],["2021-11-18",183.9724,184.3027,182.2648,182.6422,1038800.0],["2021-11-19",182.4913,185.1801,181.2836,184.9065,1513600.0],["2021-11-22",186.1518,187.5387,185.0103,185.0103,1337700.0],["2021-11-23",184.5291,187.0104,183.3875,184.5102,1510600.0],["2021-11-24",183.5101,184.9348,181.8403,184.4253,1834500.0],["2021-11-26",181.9912,185.1046,181.3591,183.2649,1270200.0],["2021-11-29",185.3876,185.3876,181.1704,182.0195,1320500.0],["2021-11-30",181.0289,182.0006,175.4814,176.0947,2558400.0],["2021-12-01",178.4721,182.2459,174.7455,174.9531,1691900.0],["2021-12-02",176.4201,181.512,175.767,180.3573,1482900.0],["2021-12-03",181.3985,183.2441,179.3352,182.9507,1270700.0],["2021-12-06",184.5597,185.5061,182.8276,183.1778,1256900.0],["2021-12-07",184.4177,188.9134,184.4177,188.0994,1277800.0],["2021-12-08",188.0332,190.7779,187.6924,190.6832,1303700.0],["2021-12-09",190.8252,191.7717,189.4339,190.8536,1101000.0],["2021-12-10",190.9577,191.9326,189.4623,191.8379,1027400.0],["2021-12-13",192.1313,193.0683,190.5318,191.412,1227800.0],["2021-12-14",189.2541,191.7811,186.869,189.1027,1576000.0],["2021-12-15",189.9261,191.0145,187.8912,190.9766,1265600.0],["2021-12-16",192.6046,193.2955,189.9734,191.3363,938900.0],["2021-12-17",190.7968,190.8536,183.2251,183.935,2230900.0],["2021-12-20",182.4017,183.8971,178.9945,181.5405,959600.0],["2021-12-21",183.3103,184.9288,181.7581,184.0202,846000.0],["2021-12-22",184.4556,186.3012,184.1338,185.686,611200.0],["2021-12-23",186.3011,188.0994,186.2538,186.7365,746300.0],["2021-12-27",187.9101,189.538,187.1151,189.3487,487800.0],["2021-12-28",190.087,191.2038,189.4812,190.6832,490900.0],["2021-12-29",190.3614,192.4531,190.3614,191.6675,508100.0],["2021-12-30",192.1597,192.3868,189.7651,190.068,657600.0],["2021-12-31",189.7084,191.9894,189.5475,191.2133,521900.0],["2022-01-03",189.6516,190.8536,183.8214,184.4177,1227000.0],["2022-01-04",184.5975,185.8468,183.4239,184.5596,1723400.0],["2022-01-05",184.9666,186.1213,182.0515,182.3544,1355500.0],["2022-01-06",182.6667,186.2822,182.3923,184.588,1360000.0],["2022-01-07",184.3325,184.8625,179.0323,179.1365,1112000.0],["2022-01-10",176.9123,180.1302,174.3568,179.9599,1906700.0],["2022-01-11",180.7833,184.2189,180.0072,183.121,1444000.0],["2022-01-12",184.5597,185.4588,181.7487,184.7868,1364500.0],["2022-01-13",184.5029,186.5377,177.5464,177.9344,1507900.0],["2022-01-14",175.4074,176.0983,169.8895,170.3628,2406700.0],["2022-01-18",168.1575,171.3849,166.558,168.8768,2341800.0],["2022-01-19",169.6151,171.1862,166.2457,166.293,1922400.0],["2022-01-20",167.7694,170.9685,164.3906,164.4474,2500200.0],["2022-01-21",165.4979,168.025,163.7281,165.6115,3535600.0],["2022-01-24",161.8162,167.1827,159.8192,166.8135,1981000.0],["2022-01-25",164.1729,165.479,159.9896,163.6808,1415400.0],["2022-01-26",164.4758,167.5612,161.6459,163.3022,1515600.0],["2022-01-27",164.6083,166.4065,159.2702,160.141,1590000.0],["2022-01-28",160.0747,162.9898,157.4436,162.952,1797000.0],["2022-01-31",162.1664,164.7691,157.8316,163.8322,1834300.0],["2022-02-01",164.5799,164.5799,156.4214,158.2291,2740700.0],["2022-02-02",159.1093,160.8982,155.3708,156.1185,2756000.0],["2022-02-03",156.6296,157.7465,152.6829,152.929,1864900.0],["2022-02-04",152.1718,153.0141,148.2724,150.241,2151600.0],["2022-02-07",150.0707,151.0645,147.837,148.5658,1891500.0],["2022-02-08",150.1558,152.0298,148.7267,150.5439,1757500.0],["2022-02-09",152.8817,155.7684,152.4558,153.4969,2167700.0],["2022-02-10",150.0139,153.3549,147.0988,147.7992,1855600.0],["2022-02-11",148.6225,149.3703,143.01,144.0322,1643300.0],["2022-02-14",143.5779,144.884,141.5998,143.3413,1538800.0],["2022-02-15",145.7737,146.8243,144.4771,145.7548,1395000.0],["2022-02-16",144.903,146.1239,144.0417,144.4582,1117400.0],["2022-02-17",144.0701,145.6886,142.6788,143.3224,1667600.0],["2022-02-18",142.5463,145.6507,142.5463,144.1742,2044500.0],["2022-02-22",143.4738,145.4141,141.7323,142.6693,1533600.0],["2022-02-23",143.6726,143.6726,140.5493,140.9941,1474900.0],["2022-02-24",138.1831,143.436,137.4638,143.1331,1841800.0],["2022-02-25",143.3792,146.5498,142.4043,146.4457,1771300.0],["2022-02-28",144.496,146.6823,143.9187,145.6885,1865700.0],["2022-03-01",146.1239,146.2848,141.8459,143.9187,1223900.0],["2022-03-02",145.1112,147.5058,144.8841,146.9095,1576700.0],["2022-03-03",148.4874,148.9341,146.149,147.4418,1631200.0],["2022-03-04",145.6357,146.919,142.8886,143.8296,1200000.0],["2022-03-07",143.8011,144.2859,137.3183,137.3943,2013500.0],["2022-03-08",137.4039,141.6149,135.4837,135.7214,2018500.0],["2022-03-09",139.2004,144.7517,138.7537,143.5065,2189900.0],["2022-03-10",141.2917,142.1377,139.7993,141.4913,1092400.0],["2022-03-11",143.554,144.9799,141.3677,141.4723,1208000.0],["2022-03-14",142.3087,144.5235,140.9779,143.7061,2352000.0],["2022-03-15",144.457,145.4361,142.8506,144.7612,1443800.0],["2022-03-16",146.206,150.417,145.303,148.7631,1588000.0],["2022-03-17",147.3372,150.284,146.976,149.6471,1189000.0],["2022-03-18",148.687,151.2726,147.4703,150.8733,2002700.0],["2022-03-21",150.1889,150.8543,147.3943,148.6015,1062800.0],["2022-03-22",149.1718,150.322,148.4494,149.457,878700.0],["2022-03-23",147.7269,147.86,145.0083,145.3315,1180400.0],["2022-03-24",146.0825,147.1376,145.1795,147.0806,925400.0],["2022-03-25",147.1852,149.2194,146.4247,147.8886,1237900.0],["2022-03-28",147.1661,149.5425,146.976,149.0292,1364300.0],["2022-03-29",151.6813,152.86,149.5235,150.4266,1348200.0],["2022-03-30",149.2003,151.2535,148.8486,150.7497,2165500.0],["2022-03-31",150.0368,150.6832,145.1319,145.1509,1822200.0],["2022-04-01",147.0806,148.1928,145.1319,147.1947,1336300.0],["2022-04-04",145.7688,146.7574,144.5426,146.3391,786600.0],["2022-04-05",145.17,147.3087,143.9818,147.0996,2070100.0],["2022-04-06",145.8353,147.0616,143.3259,144.476,1378100.0],["2022-04-07",142.6415,146.149,142.5844,144.8373,1411600.0],["2022-04-08",144.324,144.9418,141.6434,142.3943,1014200.0],["2022-04-11",141.4722,142.4703,139.9798,140.5502,1775900.0],["2022-04-12",140.265,143.9817,138.7251,139.6471,1422100.0],["2022-04-13",139.7327,142.3373,139.7327,141.6244,1064000.0],["2022-04-14",141.8049,142.841,140.227,140.7308,3455200.0],["2022-04-18",140.7308,141.5388,138.0788,138.7442,724700.0],["2022-04-19",139.3145,142.4514,139.1339,142.3278,951700.0],["2022-04-20",143.7536,148.1357,143.4209,146.9,1569900.0],["2022-04-21",150.0463,150.7402,145.0274,145.2555,1754500.0],["2022-04-22",144.5711,144.5901,141.2251,141.5293,1196300.0],["2022-04-25",140.1129,142.1757,137.2612,142.0521,924000.0],["2022-04-26",140.2556,140.9115,137.0617,137.556,1063500.0],["2022-04-27",136.7195,139.7898,136.5674,137.5179,1140500.0],["2022-04-28",136.4057,139.5711,133.5541,138.4685,1568800.0],["2022-04-29",137.4419,138.6966,132.4514,132.9742,1880400.0],["2022-05-02",133.0027,135.7023,130.9115,133.5826,1548800.0],["2022-05-03",133.5541,134.8658,131.8716,132.6035,2827200.0],["2022-05-04",131.5199,134.5807,127.1948,134.229,2391000.0],["2022-05-05",133.2974,134.6092,128.8203,129.9324,1656900.0],["2022-05-06",129.0199,129.286,124.98,127.5845,1496900.0],["2022-05-09",126.0161,129.7328,124.5237,127.8792,1446500.0],["2022-05-10",129.5617,129.8469,125.2177,126.7195,1417700.0],["2022-05-11",126.672,128.5731,124.5617,124.6853,1374700.0],["2022-05-12",123.9439,128.7157,123.5827,127.7842,1780800.0],["2022-05-13",128.6777,131.4819,128.6777,131.1587,1355400.0],["2022-05-16",130.2271,130.9685,127.4134,128.7157,911900.0],["2022-05-17",130.5028,131.1301,127.8127,130.0465,1408500.0],["2022-05-18",127.2233,128.7822,123.326,123.6777,1509900.0],["2022-05-19",123.0218,126.1492,122.3184,124.3906,992100.0],["2022-05-20",125.6834,126.2538,121.7956,124.2576,1407200.0],["2022-05-23",126.1207,126.1207,122.2043,125.0085,1194500.0],["2022-05-24",124.6188,125.6644,121.8336,125.2176,1024100.0],["2022-05-25",124.6093,128.0693,124.1435,127.2804,1500300.0],["2022-05-26",128.8963,130.5598,128.8298,130.0465,1025500.0],["2022-05-27",131.3868,133.6206,130.9305,133.554,989400.0],["2022-05-31",131.786,132.1853,129.7708,131.2347,2507900.0],["2022-06-01",131.5864,131.9857,128.5161,129.5997,1280200.0],["2022-06-02",130.7938,133.3061,130.0296,133.1151,950400.0],["2022-06-03",131.8732,132.8094,131.3478,132.2458,689300.0],["2022-06-06",132.647,133.4781,131.6822,132.0547,1123400.0],["2022-06-07",130.9848,133.6786,130.297,133.4971,873900.0],["2022-06-08",132.4368,133.4685,131.3096,131.7013,746900.0],["2022-06-09",130.9275,131.8159,128.0809,128.2815,1305400.0],["2022-06-10",125.9507,126.1035,123.295,124.384,923400.0],["2022-06-13",121.9481,123.7345,121.0406,121.9004,1342500.0],["2022-06-14",121.843,123.5912,119.9039,121.012,1186400.0],["2022-06-15",122.0723,124.0592,120.5057,122.101,1084600.0],["2022-06-16",119.474,119.7415,115.6721,116.4745,1224200.0],["2022-06-17",115.93,117.8214,115.2422,115.5574,2309900.0],["2022-06-21",117.0859,119.1874,116.5509,118.5952,1604600.0],["2022-06-22",116.8948,120.0854,116.6178,119.3689,1591300.0],["2022-06-23",119.0155,121.9099,118.4614,121.8144,1457200.0],["2022-06-24",122.8652,125.7596,122.0628,125.6068,1883800.0],["2022-06-27",126.0366,126.2755,123.9351,125.5972,962200.0],["2022-06-28",125.7978,126.7531,122.9989,123.1422,984900.0],["2022-06-29",122.932,124.5942,120.9069,124.2598,1113600.0],["2022-06-30",122.9894,125.7023,122.2156,124.0592,1496600.0],["2022-07-01",124.4413,126.2085,123.8109,125.4921,1197600.0],["2022-07-05",123.381,125.9411,122.5117,125.8265,1197800.0],["2022-07-06",126.6862,126.6862,124.298,125.5399,1722100.0],["2022-07-07",125.5208,126.1035,123.5912,124.919,1579500.0],["2022-07-08",125.5781,126.5047,124.0975,125.2151,1410400.0],["2022-07-11",124.5273,125.3966,124.193,124.7948,1214100.0],["2022-07-12",124.661,126.2945,123.7249,124.1548,1275500.0],["2022-07-13",121.6615,123.5052,120.5917,121.9004,1549300.0],["2022-07-14",119.7606,122.2825,119.6555,121.6424,1971800.0],["2022-07-15",123.83,125.2151,122.2347,123.7631,4404300.0],["2022-07-18",123.7344,124.0879,120.1618,120.8114,1105400.0],["2022-07-19",122.3684,126.9536,121.8621,126.7053,1165500.0],["2022-07-20",126.8199,128.1764,125.8742,127.1925,1172000.0],["2022-07-21",127.5746,132.2744,127.3358,132.1598,1501300.0],["2022-07-22",132.284,133.6691,131.7873,132.9909,1566000.0],["2022-07-25",132.7139,133.1151,131.8255,132.9718,1212400.0],["2022-07-26",133.2679,133.3443,130.832,132.7712,922400.0],["2022-07-27",133.287,136.3725,133.0482,135.5223,1023700.0],["2022-07-28",136.4871,139.2287,134.7772,138.8753,1081100.0],["2022-07-29",138.8657,140.7189,137.9582,140.4132,1051400.0],["2022-08-01",138.7129,140.0598,138.0633,139.5248,1204000.0],["2022-08-02",138.3785,140.3846,138.2639,138.7129,1186600.0],["2022-08-03",141.2825,145.0845,139.8496,144.1579,1592000.0],["2022-08-04",144.8743,149.9276,144.5686,147.9407,2451500.0],["2022-08-05",146.1352,147.4439,144.8743,147.4344,1650100.0],["2022-08-08",148.6857,150.0326,148.0935,149.0105,1791500.0],["2022-08-09",147.7305,148.724,147.0523,147.635,1314900.0],["2022-08-10",150.8924,151.6184,150.1568,150.8924,1010500.0],["2022-08-11",151.2076,154.3027,151.093,151.542,1346000.0],["2022-08-12",152.2298,156.3565,151.3032,156.2419,1174300.0],["2022-08-15",156.0603,158.2956,155.4203,157.9708,1069400.0],["2022-08-16",156.2514,159.8145,156.2514,159.7763,1706500.0],["2022-08-17",157.4073,159.9674,156.9583,158.9739,1445300.0],["2022-08-18",159.0216,159.8336,158.6873,159.4897,1044900.0],["2022-08-19",158.2574,158.7159,155.726,156.3851,1472400.0],["2022-08-22",153.9588,154.5606,151.9432,152.4877,1177400.0],["2022-08-23",151.6852,152.7838,150.281,150.7969,1266900.0],["2022-08-24",150.4052,151.4847,149.9181,150.9879,996800.0],["2022-08-25",152.0769,154.083,151.3318,154.0161,1034200.0],["2022-08-26",154.3791,154.8567,148.4374,148.6094,1085300.0],["2022-08-29",147.3006,150.1951,146.9663,148.8768,1328100.0],["2022-08-30",149.9849,150.0231,146.8994,147.912,1383100.0],["2022-08-31",148.9723,150.2428,147.1382,147.1765,1753700.0],["2022-09-01",147.3875,150.6496,146.3322,150.4577,1241900.0],["2022-09-02",152.6356,152.9235,148.3374,149.1241,1317200.0],["2022-09-06",149.2009,151.043,147.1477,150.1699,1900500.0],["2022-09-07",150.7168,154.6888,150.333,154.6024,1192000.0],["2022-09-08",153.1633,157.4424,152.1367,156.6652,1920900.0],["2022-09-09",156.9915,158.0756,156.4158,157.1833,1248600.0],["2022-09-12",158.3058,159.5723,157.2217,158.6704,1151900.0],["2022-09-13",154.8615,157.1065,153.3264,154.1515,1238500.0],["2022-09-14",154.2666,155.0629,152.1559,153.6718,1551500.0],["2022-09-15",153.5567,155.7921,152.1367,152.7603,1281700.0],["2022-09-16",150.8223,150.995,147.4931,149.3736,2282500.0],["2022-09-19",148.7404,152.7891,148.7404,152.6644,1008900.0],["2022-09-20",151.2732,151.7625,147.0421,148.4621,1267500.0],["2022-09-21",149.9588,150.9662,145.5646,145.7661,1484100.0],["2022-09-22",145.2672,145.6605,141.6021,141.6597,1272900.0],["2022-09-23",140.6812,142.6672,139.4243,141.5926,1398700.0],["2022-09-26",141.2184,142.1299,138.8678,140.1534,1518200.0],["2022-09-27",141.8996,142.1682,137.5054,138.9829,1262900.0],["2022-09-28",139.8656,144.0391,139.0117,143.3771,1148300.0],["2022-09-29",141.8708,141.9763,139.2132,140.0383,1400700.0],["2022-09-30",139.8752,142.0819,138.6759,138.935,1174900.0],["2022-10-03",140.7963,146.7447,140.7963,144.8642,1241000.0],["2022-10-04",146.8407,148.8459,146.4377,148.3854,1146600.0],["2022-10-05",146.0827,148.961,146.0827,147.4739,820700.0],["2022-10-06",147.3204,147.9248,144.8163,145.4207,1060400.0],["2022-10-07",143.6458,144.4325,139.4914,140.4221,1231300.0],["2022-10-10",141.6598,142.7055,140.5756,141.8325,750700.0],["2022-10-11",140.9594,143.876,139.6353,141.3335,1085000.0],["2022-10-12",142.1107,142.3505,139.0405,139.1077,1159700.0],["2022-10-13",136.239,141.9955,133.4278,141.0841,1917900.0],["2022-10-14",140.9881,143.3195,135.2507,136.2389,1067000.0],["2022-10-17",139.3379,141.535,139.0021,141.4391,1722200.0],["2022-10-18",144.7011,145.5071,141.7461,143.8472,1034600.0],["2022-10-19",142.5328,143.4731,138.3305,139.2516,1014900.0],["2022-10-20",139.0213,139.0213,133.8308,134.5695,1378400.0],["2022-10-21",135.1069,139.8752,133.9363,138.9829,1780100.0],["2022-10-24",141.2664,143.0509,139.7697,141.3048,1239900.0],["2022-10-25",141.0073,148.3757,141.0073,147.7137,1700400.0],["2022-10-26",148.299,150.7072,146.1499,148.0783,1341400.0],["2022-10-27",149.5462,152.1751,149.3256,149.9972,1332500.0],["2022-10-28",150.1507,155.3028,148.9322,154.4106,1125500.0],["2022-10-31",153.1345,154.5449,152.8275,153.1537,1334800.0],["2022-11-01",153.5951,155.6387,151.6762,153.3072,2032600.0],["2022-11-02",155.4372,162.1052,152.8467,154.2858,2298900.0],["2022-11-03",152.8755,159.6682,152.5684,158.0948,2062700.0],["2022-11-04",160.8004,161.9229,157.097,159.9753,1205500.0],["2022-11-07",160.6948,161.9709,157.9892,160.7812,1602100.0],["2022-11-08",161.3185,164.1872,160.4166,163.0263,1681200.0],["2022-11-09",161.7886,163.6691,158.7376,159.0254,1241800.0],["2022-11-10",164.3982,170.222,164.3982,169.5983,1744700.0],["2022-11-11",170.4234,174.2515,168.1496,168.9363,1627500.0],["2022-11-14",167.8042,169.2817,166.6529,166.8927,1387100.0],["2022-11-15",169.416,170.8456,167.8809,169.7038,1152400.0],["2022-11-16",170.2027,170.2027,168.4374,168.8883,1055700.0],["2022-11-17",165.9621,167.4588,163.8706,167.4012,1219100.0],["2022-11-18",169.3585,170.6633,167.4876,169.0898,1102400.0],["2022-11-21",169.0035,170.2987,168.6293,169.0707,972200.0],["2022-11-22",170.3947,172.1504,169.8094,171.5076,1301300.0],["2022-11-23",171.8913,173.9445,171.5459,172.0736,1562500.0],["2022-11-25",172.7261,172.7261,171.0375,171.6899,431800.0],["2022-11-28",170.3275,170.9799,166.7872,167.3149,928100.0],["2022-11-29",167.0367,168.8212,166.6145,167.8906,985800.0],["2022-11-30",167.5931,171.3925,165.9813,171.1814,2959800.0],["2022-12-01",172.4141,173.3386,169.7079,171.5955,929400.0],["2022-12-02",169.0531,173.2905,169.0531,172.3948,1027200.0],["2022-12-05",169.2553,170.9407,167.8204,169.5057,1012300.0],["2022-12-06",170.045,170.305,165.1527,166.7225,846800.0],["2022-12-07",166.6551,170.4495,166.4721,168.9086,1647600.0],["2022-12-08",168.9086,171.5955,168.5041,170.6132,1170900.0],["2022-12-09",170.4591,171.5762,168.3115,168.7834,914400.0],["2022-12-12",166.0965,168.9182,165.7883,168.7352,1317800.0],["2022-12-13",174.0898,174.1283,167.8589,169.7561,2002400.0],["2022-12-14",169.4961,172.0867,168.3211,170.0161,1087400.0],["2022-12-15",167.4833,167.4929,163.2459,164.546,1619600.0],["2022-12-16",163.7948,164.6712,162.408,164.0645,1570800.0],["2022-12-19",163.7659,165.4705,161.185,162.5718,1104900.0],["2022-12-20",162.3117,163.4578,161.7243,162.514,746100.0],["2022-12-21",163.1111,165.2201,162.774,164.6423,877900.0],["2022-12-22",162.6969,163.7852,159.9908,163.0436,1037300.0],["2022-12-23",162.6392,164.0163,161.705,163.6696,659400.0],["2022-12-27",163.6215,164.8735,162.9377,163.8334,551800.0],["2022-12-28",164.7964,165.4513,161.185,161.1946,538700.0],["2022-12-29",162.5814,164.7964,160.5783,164.1319,924500.0],["2022-12-30",162.774,163.3518,160.4915,161.8783,665700.0],["2023-01-03",164.5749,165.3646,162.6681,165.1912,1149600.0],["2023-01-04",167.1559,168.7545,166.0965,167.8685,1124600.0],["2023-01-05",165.6632,166.4817,163.766,165.5957,1113600.0],["2023-01-06",167.6278,172.8378,166.9825,171.9037,1199200.0],["2023-01-09",172.8378,175.1973,170.5169,171.4992,1368800.0],["2023-01-10",170.6517,172.4141,170.2761,172.3178,706000.0],["2023-01-11",173.329,175.0913,173.3193,173.7816,1026700.0],["2023-01-12",174.9276,174.9372,172.5007,173.7045,1170000.0],["2023-01-13",172.9052,176.8056,171.9037,176.5359,778800.0],["2023-01-17",176.873,177.1427,172.3274,173.0979,1761500.0],["2023-01-18",173.1749,173.8202,166.8959,167.3677,1774600.0],["2023-01-19",166.1158,166.135,160.6264,160.8768,2078900.0],["2023-01-20",161.7917,163.66,160.2123,163.6022,2082500.0],["2023-01-23",163.7274,165.5476,162.2251,164.6327,1467800.0],["2023-01-24",166.7129,168.8219,163.4385,168.3019,1547100.0],["2023-01-25",166.1735,167.9744,164.8253,167.7915,752300.0],["2023-01-26",169.0916,169.3035,166.2987,169.0434,720600.0],["2023-01-27",169.0338,171.1814,168.3885,170.488,665900.0],["2023-01-30",169.4479,170.7962,168.3789,168.6775,710700.0],["2023-01-31",170.2472,172.6452,169.8138,172.5007,1646500.0],["2023-02-01",172.0192,174.0031,168.2634,172.1926,2313200.0],["2023-02-02",178.1635,181.0526,173.8009,178.7894,2426200.0],["2023-02-03",179.3577,181.2741,177.8842,179.4155,1594600.0],["2023-02-06",177.5856,179.6851,176.3144,178.1827,1528200.0],["2023-02-07",175.2743,176.3144,171.3355,173.7816,1905500.0],["2023-02-08",171.7785,176.7093,171.6051,176.0255,1807200.0],["2023-02-09",177.9323,179.7429,174.7543,174.8506,1516200.0],["2023-02-10",174.9276,176.5648,174.186,176.3722,1144200.0],["2023-02-13",177.7108,180.2533,177.2486,179.7428,1189200.0],["2023-02-14",178.5968,180.8022,177.9709,178.8183,1103700.0],["2023-02-15",177.8264,180.3881,177.8264,180.2629,757500.0],["2023-02-16",177.2486,179.3288,176.3433,177.2389,957200.0],["2023-02-17",176.4204,178.2694,175.6307,177.3738,908200.0],["2023-02-21",175.7944,176.6804,172.443,173.2616,1141200.0],["2023-02-22",173.7431,174.8699,172.4719,173.5986,843300.0],["2023-02-23",175.2743,175.7751,172.4815,174.9758,871000.0],["2023-02-24",173.4349,178.3079,172.0096,174.9854,1001200.0],["2023-02-27",176.9789,179.011,176.5263,177.4797,1281200.0],["2023-02-28",178.279,179.4539,177.1523,178.1346,1905800.0],["2023-03-01",177.3063,179.9451,177.3063,178.7991,1386100.0],["2023-03-02",178.1802,181.2165,177.3197,180.9361,1403200.0],["2023-03-03",182.0287,188.0915,181.2358,187.6951,2332700.0],["2023-03-06",187.3469,189.7353,185.6161,185.7128,2129600.0],["2023-03-07",186.0609,187.724,183.3921,184.5621,1327100.0],["2023-03-08",185.4227,186.0512,183.7692,185.1326,1158700.0],["2023-03-09",186.235,187.1826,182.6186,182.8313,1548000.0],["2023-03-10",182.9473,183.5372,178.3349,180.0271,2141000.0],["2023-03-13",177.8515,180.8104,176.8458,178.9538,1529300.0],["2023-03-14",181.8063,183.3631,180.1625,182.8506,1245900.0],["2023-03-15",179.0795,179.4276,170.5606,172.6783,2210400.0],["2023-03-16",170.5316,175.6178,169.0715,175.1827,1915700.0],["2023-03-17",173.3648,173.6259,169.3423,171.663,2266400.0],["2023-03-20",172.9104,175.9369,172.804,175.4051,1492400.0],["2023-03-21",178.1802,178.393,175.5501,176.9909,1419000.0],["2023-03-22",176.9716,180.82,175.231,175.6468,1867100.0],["2023-03-23",175.7725,179.7757,174.9506,176.8652,1671100.0],["2023-03-24",174.5928,176.0723,172.92,176.0529,1695700.0],["2023-03-27",177.7354,177.9191,174.5928,175.0279,1666700.0],["2023-03-28",175.4148,177.9965,174.7186,176.6525,1172900.0],["2023-03-29",178.2189,179.2246,177.31,178.9828,1300600.0],["2023-03-30",179.7854,180.2688,176.6235,176.8652,1173400.0],["2023-03-31",177.7161,178.4509,176.314,177.8998,2119800.0],["2023-04-03",177.1262,178.567,176.9812,177.6291,1121900.0],["2023-04-04",177.1553,177.4647,166.6155,168.0369,2017500.0],["2023-04-05",167.0023,167.9015,162.6897,164.8556,3700900.0],["2023-04-06",164.4688,166.8475,162.8637,165.0393,2860100.0],["2023-04-10",164.3625,165.9386,163.5986,165.4358,1221800.0],["2023-04-11",166.0546,167.6211,165.1844,165.3874,2123400.0],["2023-04-12",167.0023,170.1932,165.9676,169.1199,3617100.0],["2023-04-13",168.8201,170.464,165.3971,169.9612,1681500.0],["2023-04-14",170.1546,172.688,168.1143,169.1973,771100.0],["2023-04-17",169.468,170.7734,168.7331,170.6477,3098300.0],["2023-04-18",172.0884,172.978,168.7524,170.2705,1270100.0],["2023-04-19",169.2069,171.3536,169.2069,170.609,1221900.0],["2023-04-20",169.7968,171.1215,169.3133,170.6187,2382300.0],["2023-04-21",170.6284,171.8757,169.7001,171.0828,4199600.0],["2023-04-24",172.6299,173.0167,170.58,171.8564,1061900.0],["2023-04-25",172.8137,175.6275,172.3012,172.9297,1166500.0],["2023-04-26",171.0538,174.9023,170.8507,171.8177,2290400.0],["2023-04-27",173.5679,179.505,172.949,179.3696,1686500.0],["2023-04-28",179.7564,181.1004,178.3833,179.6693,1295900.0],["2023-05-01",180.0755,182.4928,179.7951,181.4969,1198600.0],["2023-05-02",181.2261,182.957,179.8337,182.3284,1915300.0],["2023-05-03",180.8683,183.3147,170.9958,171.866,3335200.0],["2023-05-04",171.3149,174.3028,169.526,170.1835,1633800.0],["2023-05-05",171.3729,172.7943,169.6807,170.9668,1705900.0],["2023-05-08",171.3632,171.9144,167.6598,170.9088,1687500.0],["2023-05-09",170.493,172.3978,170.0481,171.9337,1219600.0],["2023-05-10",173.5485,174.2931,170.2029,172.775,824200.0],["2023-05-11",171.808,172.4462,169.8645,170.9958,998800.0],["2023-05-12",171.6823,173.5292,169.1779,171.8564,863900.0],["2023-05-15",170.9861,172.7943,170.0675,172.2625,949300.0],["2023-05-16",171.2375,171.3632,167.0313,167.157,1160400.0],["2023-05-17",167.9015,170.4833,166.8766,169.2069,1301300.0],["2023-05-18",168.2496,169.7291,166.7122,169.381,1403100.0],["2023-05-19",170.8217,171.3342,166.4801,167.5534,1597800.0],["2023-05-22",167.8628,168.3076,164.7009,165.5712,1421800.0],["2023-05-23",164.5365,164.5365,161.7904,162.4673,1628900.0],["2023-05-24",162.1192,162.4479,159.8662,160.7171,1094100.0],["2023-05-25",161.655,162.796,160.1175,161.9741,1190500.0],["2023-05-26",162.0805,163.2699,160.9975,161.2876,2089600.0],["2023-05-30",161.9548,162.3125,160.0885,161.0748,1508000.0],["2023-05-31",160.6011,160.9008,157.7776,157.8356,2930200.0],["2023-06-01",157.8355,161.6435,157.4081,161.1675,1639400.0],["2023-06-02",164.0915,168.3365,164.0137,168.0645,1063000.0],["2023-06-05",168.696,168.7931,166.724,167.4817,735700.0],["2023-06-06",166.7823,170.5223,166.724,169.7451,1014600.0],["2023-06-07",169.8326,172.8925,168.3074,171.1245,1262100.0],["2023-06-08",170.0074,172.2611,169.6771,171.8239,997500.0],["2023-06-09",172.2999,172.8731,170.0074,171.1925,1018100.0],["2023-06-12",171.3382,171.7268,170.3474,170.7457,1318500.0],["2023-06-13",171.2702,175.8845,171.2702,175.865,1355500.0],["2023-06-14",177.0502,178.0896,175.5445,176.1953,1281200.0],["2023-06-15",176.3993,180.4113,176.273,179.9547,1121800.0],["2023-06-16",181.5187,182.4901,180.8387,181.7129,2100900.0],["2023-06-20",180.2753,181.509,180.0421,180.4016,992500.0],["2023-06-21",179.809,182.2375,178.9736,180.6444,1157000.0],["2023-06-22",180.9067,181.6838,178.9638,179.5758,1371200.0],["2023-06-23",178.7599,181.4312,177.7302,180.8387,1990700.0],["2023-06-26",180.5861,183.0049,180.285,181.169,1040400.0],["2023-06-27",182.6164,183.9666,181.8975,182.9564,1222000.0],["2023-06-28",182.2278,182.2278,180.6638,181.4021,976900.0],["2023-06-29",182.1987,184.5689,181.4798,184.5592,1029600.0],["2023-06-30",185.6472,187.2112,184.9478,185.7929,997200.0],["2023-07-03",184.6563,187.0654,183.7529,185.7346,447100.0],["2023-07-05",184.0832,185.822,183.7529,184.3455,890600.0],["2023-07-06",183.6752,185.4044,182.597,184.3844,1071000.0],["2023-07-07",183.6849,186.0552,182.7815,183.7821,769300.0],["2023-07-10",184.5884,188.0757,184.2095,188.066,794200.0],["2023-07-11",188.8237,189.6008,187.2597,188.3769,932400.0],["2023-07-12",190.0962,191.7476,188.3768,188.9208,1014400.0],["2023-07-13",188.2409,190.1351,187.522,189.8534,788700.0],["2023-07-14",189.9506,190.9414,188.61,190.6985,936300.0],["2023-07-17",190.0088,194.1179,190.0088,193.1659,927400.0],["2023-07-18",192.1362,194.0791,192.1362,193.5059,906900.0],["2023-07-19",191.9128,193.3116,189.5911,190.2517,1211200.0],["2023-07-20",191.3008,191.3008,188.0563,190.0282,1453600.0],["2023-07-21",190.0186,190.4169,186.9295,188.3477,1349100.0],["2023-07-24",188.6586,191.3203,188.4643,188.9111,943700.0],["2023-07-25",188.5226,189.7562,187.7843,188.8723,937400.0],["2023-07-26",188.0854,189.1637,187.0557,188.7265,1068600.0],["2023-07-27",189.63,192.2334,189.018,191.4854,1414800.0],["2023-07-28",193.9042,194.0305,192.3208,192.8842,1026600.0],["2023-07-31",194.1956,194.3511,192.3985,193.7391,1069000.0],["2023-08-01",193.2534,196.0705,192.2237,193.3408,1163800.0],["2023-08-02",195.9248,202.6955,194.2831,199.1984,2209600.0],["2023-08-03",199.4218,202.3846,197.1876,199.383,1563900.0],["2023-08-04",201.6173,201.6173,197.5665,198.3533,1089800.0],["2023-08-07",199.6161,203.1909,199.4219,202.3944,906600.0],["2023-08-08",201.083,201.0927,198.5281,199.6647,995800.0],["2023-08-09",199.2665,200.0727,195.9442,196.2745,757100.0],["2023-08-10",196.2356,198.9847,195.0699,196.3522,882900.0],["2023-08-11",195.8956,198.4019,195.8956,197.3527,729400.0],["2023-08-14",196.6339,199.0915,195.9539,198.9944,733600.0],["2023-08-15",197.6248,198.5962,196.6728,197.2362,830600.0],["2023-08-16",196.5368,199.3927,196.2259,197.3236,955300.0],["2023-08-17",197.1973,197.6442,191.5728,191.9808,910800.0],["2023-08-18",190.7083,193.0105,190.446,191.3202,775000.0],["2023-08-21",191.2814,193.37,189.7369,192.7482,726100.0],["2023-08-22",193.0688,193.5448,190.6985,191.5922,638100.0],["2023-08-23",191.9711,196.4007,191.4368,195.711,606100.0],["2023-08-24",195.5945,197.6053,193.5739,193.6516,891000.0],["2023-08-25",194.9533,197.6539,193.8265,196.7893,1082500.0],["2023-08-28",197.1585,198.8779,196.799,197.7899,452100.0],["2023-08-29",197.2945,199.9076,195.8373,199.8881,798300.0],["2023-08-30",200.1116,201.0053,199.1596,200.0435,709400.0],["2023-08-31",200.7943,201.8083,200.1021,200.1216,941500.0],["2023-09-01",201.3403,201.7205,199.5268,200.0923,858400.0],["2023-09-05",199.5658,200.0241,193.989,195.5197,960900.0],["2023-09-06",196.4265,199.2929,196.0267,199.0881,994200.0],["2023-09-07",199.6926,201.779,196.9139,201.3403,1008400.0],["2023-09-08",201.4962,201.8472,199.5073,200.7845,844600.0],["2023-09-11",201.7595,205.5131,200.843,205.1329,1556300.0],["2023-09-12",204.4504,206.2833,202.2275,203.2415,1270300.0],["2023-09-13",202.6467,204.4114,201.116,202.13,1248300.0],["2023-09-14",202.3055,203.2317,195.159,196.9919,1837800.0],["2023-09-15",196.3387,199.4976,195.861,197.4209,1611900.0],["2023-09-18",197.3331,200.3848,196.5824,198.6299,754100.0],["2023-09-19",198.2106,198.6786,195.6172,198.0254,973300.0],["2023-09-20",199.3611,199.9948,195.8317,196.2022,647600.0],["2023-09-21",195.4612,195.9682,192.9751,193.0628,795300.0],["2023-09-22",193.3455,196.6994,193.3455,195.432,753600.0],["2023-09-25",194.34,196.6019,194.34,196.1339,598300.0],["2023-09-26",194.8177,195.783,191.7173,192.3608,949800.0],["2023-09-27",194.4083,195.3832,192.5266,195.0517,1466100.0],["2023-09-28",195.6075,202.8222,195.6075,199.0784,1550800.0],["2023-09-29",200.4725,200.882,197.6452,197.8304,1326800.0],["2023-10-02",197.5769,198.4739,192.8093,193.1408,1493400.0],["2023-10-03",193.3553,195.1687,189.9624,191.3468,1109100.0],["2023-10-04",192.0293,196.1535,191.3176,195.3735,1005000.0],["2023-10-05",196.9237,197.1186,194.4375,195.7927,1127400.0],["2023-10-06",193.7453,200.687,193.6088,199.1856,1050100.0],["2023-10-09",198.2106,200.0143,195.3735,199.1953,1205700.0],["2023-10-10",199.7121,203.9629,199.4391,203.3292,1117500.0],["2023-10-11",203.0854,206.1078,203.0854,206.0103,851100.0],["2023-10-12",206.4101,206.4101,199.8096,201.6815,1271300.0],["2023-10-13",202.7929,203.9922,197.7329,199.5658,1044400.0],["2023-10-16",202.5785,205.0061,201.4963,202.8905,1164700.0],["2023-10-17",202.2665,205.5716,200.6383,203.9532,1108200.0],["2023-10-18",201.7205,201.7205,190.9081,191.0739,1784000.0],["2023-10-19",190.1086,192.2341,184.9901,186.5305,1963500.0],["2023-10-20",185.5263,186.5598,181.8897,182.5819,2042000.0],["2023-10-23",182.9329,185.6336,181.6167,183.1961,1298200.0],["2023-10-24",185.0681,185.0681,181.1975,181.8897,1090500.0],["2023-10-25",180.8367,183.8201,179.4133,179.8033,1652200.0],["2023-10-26",182.6404,186.0723,182.1919,182.7379,1626100.0],["2023-10-27",182.5624,183.5276,179.6278,180.0665,1548300.0],["2023-10-30",182.6501,184.5221,181.0999,183.3716,920300.0],["2023-10-31",182.3674,186.2478,181.5777,185.5458,1830100.0],["2023-11-01",195.549,209.4032,194.9932,208.1553,3682400.0],["2023-11-02",210.1052,211.2849,206.0201,207.775,1972000.0],["2023-11-03",212.0551,214.0051,210.1247,212.5426,1916300.0],["2023-11-06",212.2794,213.2641,209.9687,211.6846,1130900.0],["2023-11-07",210.6122,214.6583,208.984,214.1708,1091600.0],["2023-11-08",214.5608,216.9592,214.1903,216.2865,1177100.0],["2023-11-09",216.423,218.0317,215.097,215.4578,1051900.0],["2023-11-10",216.423,220.4984,216.306,219.8354,1172800.0],["2023-11-13",218.8994,220.6251,217.6515,218.8214,836700.0],["2023-11-14",222.497,224.1837,220.8201,223.316,1114000.0],["2023-11-15",222.9162,224.0277,219.7769,220.0596,1837100.0],["2023-11-16",221.3076,223.6573,220.6544,220.8689,1254100.0],["2023-11-17",222.2923,223.16,220.7616,222.8968,1006000.0],["2023-11-20",222.7798,223.2185,219.8744,221.2686,1021500.0],["2023-11-21",220.7421,223.0138,220.2449,220.3716,1106700.0],["2023-11-22",221.4831,223.082,219.9426,221.7658,701300.0],["2023-11-24",220.8493,222.8578,220.0206,222.8383,232700.0],["2023-11-27",222.0193,222.6823,219.7574,220.3228,945200.0],["2023-11-28",220.1766,220.1766,216.0135,217.1347,1244600.0],["2023-11-29",219.5624,220.2156,216.3743,217.0567,1110100.0],["2023-11-30",216.5187,220.9893,216.411,220.51,1697700.0],["2023-12-01",221.0872,223.3469,220.0893,222.5839,902900.0],["2023-12-04",221.2632,224.0513,221.2632,223.5132,912700.0],["2023-12-05",223.2198,225.2546,222.9067,224.5893,1497300.0],["2023-12-06",225.773,228.6198,224.5991,225.46,1384300.0],["2023-12-07",226.3991,226.4089,224.0904,226.3209,944700.0],["2023-12-08",228.3654,230.5959,227.5535,228.9133,1388400.0],["2023-12-11",229.9209,233.1981,229.9111,232.2296,1087900.0],["2023-12-12",231.2122,234.5872,230.7231,234.1176,1146200.0],["2023-12-13",234.5383,234.548,230.2535,232.8752,1124000.0],["2023-12-14",234.0491,235.9665,230.4002,233.7067,1842300.0],["2023-12-15",229.735,236.1524,229.3535,234.7046,3060900.0],["2023-12-18",234.7632,235.2915,233.0904,234.8806,785500.0],["2023-12-19",235.1056,236.7393,234.4502,236.5339,932800.0],["2023-12-20",235.8198,237.8937,233.2176,233.3643,917400.0],["2023-12-21",234.8807,238.3339,234.0491,238.1089,824600.0],["2023-12-22",238.6959,239.4589,236.26,237.1306,722800.0],["2023-12-26",237.1013,239.2241,236.3187,238.4415,403300.0],["2023-12-27",237.8252,239.5665,237.5513,238.6469,595400.0],["2023-12-28",237.023,239.9383,236.7589,238.51,652500.0],["2023-12-29",238.0013,239.5176,237.5904,238.598,755500.0],["2024-01-02",236.2013,238.5198,234.6165,235.3992,963500.0],["2024-01-03",233.8828,234.0785,228.6785,230.8307,1306500.0],["2024-01-04",231.3589,235.8491,231.1926,234.4796,1256500.0],["2024-01-05",235.1839,236.6513,232.9632,235.3306,963600.0],["2024-01-08",235.6633,237.9133,233.8339,237.8448,770800.0],["2024-01-09",236.6513,239.3317,235.2817,239.1752,767000.0],["2024-01-10",239.6741,240.9361,238.7741,240.535,860600.0],["2024-01-11",241.748,242.0904,237.2187,240.6426,1060500.0],["2024-01-12",242.3741,242.3741,238.9306,240.7991,553000.0],["2024-01-16",240.2611,241.3567,238.5393,240.1828,896500.0],["2024-01-17",237.5317,241.1024,237.5317,239.1165,804700.0],["2024-01-18",239.997,242.4426,238.8035,241.9535,611800.0],["2024-01-19",243.5872,244.4578,239.9676,243.5089,788000.0],["2024-01-22",245.172,247.7839,244.6731,247.1383,654400.0],["2024-01-23",246.473,248.048,243.7926,247.647,1521300.0],["2024-01-24",248.9676,249.4568,245.5926,245.6709,1109200.0],["2024-01-25",247.5002,248.0285,245.2209,246.6393,1127100.0],["2024-01-26",245.7002,247.6665,244.6241,246.0426,885900.0],["2024-01-29",246.4339,249.4274,245.3187,249.222,914400.0],["2024-01-30",248.5274,253.4481,246.5513,252.147,2054000.0],["2024-01-31",251.7361,252.1274,245.3382,246.5708,2112000.0],["2024-02-01",262.6633,266.1557,257.4003,264.8546,2456800.0],["2024-02-02",266.0871,272.7491,264.6099,270.7632,1874800.0],["2024-02-05",267.8481,269.4426,263.9057,265.8915,1195400.0],["2024-02-06",266.1165,267.0166,262.7611,264.3557,1144000.0],["2024-02-07",266.9579,270.3231,265.7839,267.4861,1395300.0],["2024-02-08",268.4937,268.4937,263.7491,264.072,1678000.0],["2024-02-09",264.0328,269.5013,264.0328,269.4524,959500.0],["2024-02-12",269.1883,269.2176,265.6274,266.1067,874300.0],["2024-02-13",261.1274,264.4046,259.6013,263.5143,1089100.0],["2024-02-14",266.41,267.7307,264.8057,266.8796,741900.0],["2024-02-15",267.9752,268.2883,265.872,267.0263,717900.0],["2024-02-16",266.6448,269.9709,265.8426,266.2535,855500.0],["2024-02-20",266.3121,271.0371,264.6197,270.1567,1347800.0],["2024-02-21",269.8633,271.3698,268.797,270.5579,1003700.0],["2024-02-22",274.5198,277.0927,274.4024,276.1437,1584800.0],["2024-02-23",277.21,278.9905,275.1557,275.6938,716900.0],["2024-02-26",276.76,280.36,276.3296,278.6382,1070100.0],["2024-02-27",278.4524,279.2742,275.8405,277.3568,714400.0],["2024-02-28",278.7263,280.7122,276.848,277.4742,996500.0],["2024-02-29",278.2984,278.6026,276.3557,276.6599,1595900.0],["2024-03-01",276.5715,281.3007,276.2085,280.5943,1089300.0],["2024-03-04",280.6139,284.3325,279.6622,282.7038,929700.0],["2024-03-05",281.7423,283.7831,277.4055,278.7104,953100.0],["2024-03-06",280.0252,282.3211,278.9067,280.9475,949800.0],["2024-03-07",282.6155,284.0578,281.3498,282.0366,506500.0],["2024-03-08",282.5861,283.371,278.004,279.4856,596100.0],["2024-03-11",277.6802,278.6417,273.7457,277.5919,598200.0],["2024-03-12",277.5919,282.8608,276.1594,282.2917,789700.0],["2024-03-13",283.0668,283.3808,280.2411,280.5452,1193100.0],["2024-03-14",284.6367,288.9146,283.3906,286.442,1347500.0],["2024-03-15",283.5574,287.698,283.0865,285.9221,1607000.0],["2024-03-18",288.2866,289.2874,285.765,286.2752,637500.0],["2024-03-19",286.2753,290.0135,285.5002,289.4739,650600.0],["2024-03-20",290.926,293.1434,289.2286,292.9962,823200.0],["2024-03-21",293.7321,299.2561,292.3879,298.167,1126400.0],["2024-03-22",297.8334,298.5693,294.0952,294.6348,1064000.0],["2024-03-25",293.9578,295.0861,292.8,293.9872,592500.0],["2024-03-26",293.3691,295.9692,293.3691,293.6438,469200.0],["2024-03-27",295.0567,296.1949,291.2988,294.0657,607000.0],["2024-03-28",292.2702,295.1058,290.4256,294.5465,754000.0],["2024-04-01",293.8596,294.2619,290.5335,291.1418,884800.0],["2024-04-02",292.2996,293.32,287.5605,291.9071,1134400.0],["2024-04-03",292.2015,297.4311,291.9758,295.665,734000.0],["2024-04-04",299.2266,300.3648,291.1811,291.9071,764400.0],["2024-04-05",294.311,299.835,293.3004,298.9323,811400.0],["2024-04-08",300.2372,301.1988,297.0877,298.1179,673400.0],["2024-04-09",299.9331,300.2274,290.0233,295.5473,911300.0],["2024-04-10",290.6611,294.625,288.6399,292.9178,648800.0],["2024-04-11",291.8384,293.7909,290.3765,291.6422,834700.0],["2024-04-12",289.5033,292.0249,288.6301,291.3675,996300.0],["2024-04-15",296.136,298.4221,288.2964,288.3455,844800.0],["2024-04-16",287.4722,291.2497,284.8133,290.0625,752200.0],["2024-04-17",291.4264,293.0649,284.8427,287.5704,883500.0],["2024-04-18",289.9742,289.9742,283.891,284.1068,649900.0],["2024-04-19",285.9319,287.7274,280.9279,282.8412,800800.0],["2024-04-22",285.6375,288.8753,283.5084,285.6669,1009400.0],["2024-04-23",287.9236,290.5924,286.7756,289.5327,1031900.0],["2024-04-24",290.9554,297.6862,287.8647,290.9063,908000.0],["2024-04-25",289.4542,295.7435,285.8827,293.7321,1401700.0],["2024-04-26",293.5162,299.678,293.5162,298.7949,961800.0],["2024-04-29",298.7949,302.1505,294.4876,295.194,1878100.0],["2024-04-30",309.0482,320.9301,309.0482,311.3637,2419600.0],["2024-05-01",310.461,313.1592,306.0065,309.0481,1378700.0],["2024-05-02",311.766,312.0113,307.3311,310.8241,1153200.0],["2024-05-03",314.2679,314.9548,309.8527,313.277,1074500.0],["2024-05-06",315.9163,320.3806,315.9163,319.6055,707000.0],["2024-05-07",319.5859,321.3029,318.3692,319.7527,796100.0],["2024-05-08",320.7339,322.9415,318.9776,321.4305,647400.0],["2024-05-09",321.4403,327.1409,321.1067,326.6503,807600.0],["2024-05-10",327.9748,328.9658,324.9038,325.7279,744900.0],["2024-05-13",326.4245,327.5333,320.3707,320.4885,785600.0],["2024-05-14",321.5875,324.7763,319.2032,323.8441,861400.0],["2024-05-15",324.9921,327.8669,324.0501,326.0321,912500.0],["2024-05-16",325.3846,326.6797,317.2016,318.6047,1220400.0],["2024-05-17",320.4395,322.7747,317.4862,322.4509,908400.0],["2024-05-20",323.0592,327.9553,321.4501,324.6782,835600.0],["2024-05-21",323.6577,329.8391,322.863,329.2602,822100.0],["2024-05-22",326.562,330.0353,324.786,327.2488,728300.0],["2024-05-23",330.1923,330.3199,325.3552,326.6503,720500.0],["2024-05-24",326.8858,331.7229,325.6691,331.5561,539700.0],["2024-05-28",330.7025,331.6248,321.0282,322.1271,1103900.0],["2024-05-29",319.6643,320.7436,315.4846,316.0046,1147400.0],["2024-05-30",315.9359,320.3806,314.4641,318.8794,1275200.0],["2024-05-31",319.6349,321.4795,313.1494,321.2931,1884500.0],["2024-06-03",325.2865,325.414,310.3138,315.4453,1051500.0],["2024-06-04",317.3979,318.8794,309.941,313.5125,1038500.0],["2024-06-05",313.7185,317.5058,312.5215,317.1624,1346700.0],["2024-06-06",317.7904,318.693,310.3727,312.4626,1218600.0],["2024-06-07",313.2791,318.2864,310.5245,313.8497,925400.0],["2024-06-10",312.2167,319.949,311.3903,319.8015,1256100.0],["2024-06-11",317.9323,320.0966,315.6893,319.8408,1112600.0],["2024-06-12",323.6873,328.2126,321.6509,326.737,2140700.0],["2024-06-13",327.0715,329.1374,320.8442,328.1536,1308900.0],["2024-06-14",325.3794,326.1664,320.9623,324.2874,875900.0],["2024-06-17",324.1202,331.3016,322.497,329.8654,1217900.0],["2024-06-18",329.1866,339.8505,328.4979,339.7719,1569400.0],["2024-06-20",335.6695,338.3355,326.8649,330.4753,1720800.0],["2024-06-21",328.5078,329.7276,322.2904,328.6947,1879200.0],["2024-06-24",327.5929,333.8398,326.5402,332.6494,1043500.0],["2024-06-25",330.3081,330.9869,325.3007,330.1507,818400.0],["2024-06-26",328.1929,329.8063,321.7296,324.4055,1317300.0],["2024-06-27",325.9598,328.5275,324.5334,328.2323,1017400.0],["2024-06-28",326.678,332.1477,322.7035,323.5889,5613400.0],["2024-07-01",327.3764,327.3764,315.3155,316.1418,1599000.0],["2024-07-02",317.8339,319.9589,314.0858,319.5555,1562600.0],["2024-07-03",318.3947,326.0484,317.9028,325.9106,687800.0],["2024-07-05",325.9106,327.2584,320.7557,326.2943,1435200.0],["2024-07-08",328.1831,330.3474,327.3961,328.1044,770600.0],["2024-07-09",328.1044,331.646,327.7601,328.3208,991300.0],["2024-07-10",330.918,335.5613,327.9863,335.2859,893700.0],["2024-07-11",335.2859,341.5623,335.2859,338.9651,904500.0],["2024-07-12",338.9651,340.4605,336.7713,338.2273,1135100.0],["2024-07-15",338.4732,341.6901,334.9219,335.4629,1096700.0],["2024-07-16",339.1127,341.0311,337.3813,340.6966,1341800.0],["2024-07-17",338.5421,340.1063,329.3439,329.9932,1199600.0],["2024-07-18",329.5604,333.6233,318.7784,325.0056,1537600.0],["2024-07-19",326.5993,328.7931,324.3563,324.7793,1397900.0],["2024-07-22",328.6848,331.705,326.2353,331.6263,1462200.0],["2024-07-23",332.7477,339.8308,330.8786,339.3586,1159000.0],["2024-07-24",335.2269,338.2077,326.8944,327.4355,1514100.0],["2024-07-25",327.3863,327.3863,315.7975,316.9879,2429000.0],["2024-07-26",321.6411,327.9273,318.0503,324.3563,1232300.0],["2024-07-29",325.586,328.921,323.1463,326.4517,1050200.0],["2024-07-30",327.7306,330.5441,322.1035,323.4905,1343500.0],["2024-07-31",335.4728,345.7039,326.9534,328.8521,2500300.0],["2024-08-01",333.2691,337.3714,323.4807,327.9174,1335800.0],["2024-08-02",319.8998,320.677,311.3509,313.2791,2070100.0],["2024-08-05",303.9826,313.5939,301.7396,309.108,2114500.0],["2024-08-06",310.5246,321.5329,308.5276,317.6667,1295500.0],["2024-08-07",323.7069,327.8486,316.4271,318.2274,1208900.0],["2024-08-08",321.2673,324.071,318.5324,322.3101,1044100.0],["2024-08-09",321.7198,327.5929,319.044,327.278,1090100.0],["2024-08-12",326.619,328.9505,321.9854,327.4847,821700.0],["2024-08-13",330.8097,334.1349,327.2289,333.8889,887000.0],["2024-08-14",334.4792,340.8933,334.4792,340.1063,1105900.0],["2024-08-15",344.1004,345.4973,338.5224,342.2017,875000.0],["2024-08-16",341.3557,342.1427,335.2662,335.7581,969900.0],["2024-08-19",337.0173,341.4344,335.6302,341.3557,757000.0],["2024-08-20",341.3655,344.5431,338.5323,342.0247,655400.0],["2024-08-21",343.1068,347.701,341.2573,345.9499,633200.0],["2024-08-22",345.6843,347.9568,343.2445,345.0153,997600.0],["2024-08-23",347.3861,349.2651,345.576,347.1796,871000.0],["2024-08-26",347.1796,348.5667,343.7069,344.9366,635100.0],["2024-08-27",343.4708,347.5239,342.5854,346.8352,932100.0],["2024-08-28",347.5239,349.2258,344.3168,346.5992,534400.0],["2024-08-29",348.547,354.0561,346.3237,349.2553,919700.0],["2024-08-30",351.0064,356.545,348.3897,355.7875,2192400.0],["2024-09-03",356.3679,357.2632,338.2175,340.5589,1204100.0],["2024-09-04",341.2475,343.7364,337.6863,340.9032,707200.0],["2024-09-05",339.0045,341.3655,334.5776,337.3419,921000.0],["2024-09-06",341.1585,344.5312,334.4426,337.3419,1239300.0],["2024-09-09",341.5332,345.7738,338.5352,340.5273,1080600.0],["2024-09-10",343.9395,344.4424,338.5254,341.3459,1206400.0],["2024-09-11",341.6318,349.8959,335.9021,349.4127,947600.0],["2024-09-12",348.2688,354.9255,347.6278,354.6987,873400.0],["2024-09-13",355.5271,361.1582,354.2746,359.1957,1059200.0],["2024-09-16",362.026,365.1029,359.1365,363.7913,1447600.0],["2024-09-17",365.1029,369.4815,360.5763,369.4223,1129500.0],["2024-09-18",369.1363,374.2743,365.9214,366.4539,958500.0],["2024-09-19",374.797,377.2033,372.0357,376.1185,719400.0],["2024-09-20",375.6846,382.3511,374.7477,379.6096,1913000.0],["2024-09-23",381.2367,384.146,379.6786,382.0257,875500.0],["2024-09-24",380.2604,382.7357,377.9035,378.4459,926800.0],["2024-09-25",381.5425,385.2012,379.3532,382.3413,807600.0],["2024-09-26",384.2939,386.4931,379.6786,381.2269,831700.0],["2024-09-27",380.9113,382.6272,377.6963,378.6431,1195700.0],["2024-09-30",378.8896,383.357,377.006,383.357,1278500.0],["2024-10-01",385.7534,386.5226,378.574,381.286,945700.0],["2024-10-02",379.1559,385.2012,377.8443,382.4892,728800.0],["2024-10-03",383.7219,385.0828,378.9389,381.5819,858000.0],["2024-10-04",382.5779,383.2189,377.1342,382.9921,595800.0],["2024-10-07",380.3591,385.7732,379.7279,384.9349,629900.0],["2024-10-08",389.7179,392.4989,385.8521,391.0197,1227400.0],["2024-10-09",392.0058,394.6981,389.1261,394.1951,833700.0],["2024-10-10",391.0887,391.5818,386.0592,388.0216,710700.0],["2024-10-11",387.568,394.7573,387.568,394.3332,655200.0],["2024-10-14",396.0097,399.5106,394.9249,399.3726,688900.0],["2024-10-15",401.1181,401.335,391.4535,392.0058,1155800.0],["2024-10-16",389.7376,392.2918,388.1991,389.777,1519100.0],["2024-10-17",397.4397,398.8203,392.1439,394.6093,1029100.0],["2024-10-18",396.0195,397.341,392.0452,396.9761,879800.0],["2024-10-21",395.7336,397.6763,394.4022,395.2602,659800.0],["2024-10-22",390.4575,392.1833,386.0986,386.7791,1373600.0],["2024-10-23",385.5957,390.9408,383.6233,390.3589,1037200.0],["2024-10-24",387.3708,389.3234,382.5188,387.144,845200.0],["2024-10-25",388.071,389.5009,384.8659,387.144,600600.0],["2024-10-28",389.5403,390.5265,387.2918,387.3313,830100.0],["2024-10-29",384.2742,386.2367,380.8127,385.1913,1608300.0],["2024-10-30",372.2822,378.436,363.2488,370.3296,2132900.0],["2024-10-31",368.9687,368.9687,361.1877,365.0437,2189200.0],["2024-11-01",368.6925,372.2527,364.7873,370.9509,1550900.0],["2024-11-04",370.1718,375.0731,368.2291,371.7793,1137600.0],["2024-11-05",372.6471,385.3097,372.6471,384.8955,1599800.0],["2024-11-06",394.9151,397.2523,379.7476,386.4438,1989000.0],["2024-11-07",388.7317,390.7435,385.0631,390.4477,990300.0],["2024-11-08",399.8459,408.0213,393.5541,404.905,1528200.0],["2024-11-11",407.4592,411.0982,405.1319,409.1851,1643500.0],["2024-11-12",409.2048,410.8813,401.2956,405.4573,1418200.0],["2024-11-13",409.333,415.9502,409.047,409.2639,1134900.0],["2024-11-14",407.9621,409.3132,403.051,404.4514,884900.0],["2024-11-15",396.9761,402.0944,395.8223,401.8577,958400.0],["2024-11-18",403.8794,407.5874,401.266,403.6131,917900.0],["2024-11-19",399.7571,409.0469,397.7355,407.3211,758300.0],["2024-11-20",408.5834,408.5834,399.5402,405.477,811100.0],["2024-11-21",406.3448,412.4197,404.8951,409.6485,1088900.0],["2024-11-22",409.5992,412.4197,407.8438,411.7195,896200.0],["2024-11-25",415.3191,416.1672,404.1457,407.6071,2400900.0],["2024-11-26",408.682,414.0271,407.0253,413.3467,1229900.0],["2024-11-27",412.6367,414.0666,410.0332,410.3389,889200.0],["2024-11-29",410.2501,413.0804,409.974,410.467,810500.0],["2024-12-02",410.5558,410.6446,406.4533,409.0568,1067100.0],["2024-12-03",408.7807,409.1752,402.4001,406.8576,1420600.0],["2024-12-04",406.3153,412.2126,405.5461,411.7097,1191100.0],["2024-12-05",409.1555,410.8813,405.0036,409.3231,1072500.0],["2024-12-06",410.7757,414.5506,406.9021,407.3072,952300.0],["2024-12-09",406.8131,410.5386,389.8461,396.8918,1712700.0],["2024-12-10",394.5993,396.5558,391.5755,392.7217,1299000.0],["2024-12-11",394.3522,396.7535,391.9806,395.3997,867100.0],["2024-12-12",397.2574,397.2574,394.115,394.9352,995100.0],["2024-12-13",394.9352,398.3642,392.9391,394.6388,852600.0],["2024-12-16",394.54,396.5361,390.7849,393.6605,1314000.0],["2024-12-17",389.2236,391.0023,383.7095,387.1583,1608900.0],["2024-12-18",389.6188,390.3105,373.6696,373.976,1288000.0],["2024-12-19",377.7804,381.2786,370.8237,372.4443,1289700.0],["2024-12-20",370.5668,375.9029,367.5627,372.6518,2647400.0],["2024-12-23",372.553,373.7783,367.6121,373.0273,800300.0],["2024-12-24",373.0569,375.7151,371.7624,375.4384,287800.0],["2024-12-26",374.559,375.3396,372.3158,373.5708,349300.0],["2024-12-27",370.9225,372.8692,366.3373,369.1141,654600.0],["2024-12-30",364.618,369.1142,361.8214,366.4757,838100.0],["2024-12-31",367.3157,369.045,364.025,364.9836,907900.0],["2025-01-02",366.6437,371.545,365.1713,369.4204,1844600.0],["2025-01-03",370.7743,377.3753,369.9245,376.6045,1083600.0],["2025-01-06",377.4741,380.1323,373.4819,378.986,1411400.0],["2025-01-07",379.2133,381.9802,373.7289,375.4681,895600.0],["2025-01-08",375.7053,382.0395,371.1399,381.5356,1029100.0],["2025-01-10",379.1441,379.4702,371.1695,372.6617,985200.0],["2025-01-13",364.7661,373.0866,362.1277,372.5233,960900.0],["2025-01-14",376.4168,380.6857,374.8061,378.1856,1002800.0],["2025-01-15",384.2827,386.2689,378.1165,380.992,1210200.0],["2025-01-16",383.7194,387.5041,382.3458,384.2629,1071500.0],["2025-01-17",388.0871,388.097,383.3933,384.589,2045400.0],["2025-01-21",389.0358,393.4332,386.5654,392.4549,1756400.0],["2025-01-22",395.8345,398.9374,392.4549,394.8364,1295600.0],["2025-01-23",394.8167,396.4966,388.0279,395.5578,1260500.0],["2025-01-24",396.3879,400.8149,394.1052,396.1211,1038600.0],["2025-01-27",370.4284,376.1796,360.2601,363.274,2638300.0],["2025-01-28",363.2938,365.6555,355.8627,361.436,2400600.0],["2025-01-29",357.8292,362.7503,354.9931,359.6968,2633100.0],["2025-01-30",358.7185,365.6258,352.7301,361.9893,2797900.0],["2025-01-31",366.1101,366.614,355.3488,358.4616,1648400.0],["2025-02-03",351.3664,358.1157,349.3802,356.2579,1955100.0],["2025-02-04",360.8332,361.3569,350.734,351.2874,1463800.0],["2025-02-05",355.6255,356.8409,350.1707,353.5898,1379100.0],["2025-02-06",354.4891,356.1493,350.5759,353.4713,975600.0],["2025-02-07",354.9536,355.6255,348.9949,351.9297,1156100.0],["2025-02-10",353.7677,357.9872,348.7478,356.1789,1793500.0],["2025-02-11",355.754,360.5664,351.7716,360.4577,1753700.0],["2025-02-12",352.7104,359.6474,352.7104,357.3845,1493200.0],["2025-02-13",359.1237,361.1889,353.1748,357.0089,1410600.0],["2025-02-14",356.2876,359.9438,354.9338,358.9655,1019600.0],["2025-02-18",361.4755,361.6732,353.3527,358.6197,1319300.0],["2025-02-19",360.4873,366.7919,358.4715,366.1694,1476900.0],["2025-02-20",365.359,366.1693,357.6908,362.3056,1140100.0],["2025-02-21",363.1159,363.7384,349.9138,350.6352,1163500.0],["2025-02-24",352.908,354.4595,341.8997,342.7792,1981300.0],["2025-02-25",341.5736,345.971,337.2849,344.6567,3644800.0],["2025-02-26",346.8703,352.5424,345.9019,346.5639,1856900.0],["2025-02-27",348.1054,350.8427,340.0814,340.2099,1273500.0],["2025-02-28",341.2278,350.2399,337.7494,349.5186,2658500.0],["2025-03-03",352.1669,352.2855,338.9253,342.1468,1784500.0],["2025-03-04",338.3521,344.4887,331.1286,339.1427,1865200.0],["2025-03-05",342.5421,346.6726,339.5281,344.5283,1915900.0],["2025-03-06",340.6546,343.1843,332.7887,337.6901,1621900.0],["2025-03-07",337.5216,342.5554,331.0708,341.624,1579100.0],["2025-03-10",335.7677,339.4737,331.8933,335.2821,2055400.0],["2025-03-11",334.2814,340.088,330.6249,330.9222,1721600.0],["2025-03-12",336.5505,339.5728,330.2484,336.283,1542100.0],["2025-03-13",334.8759,337.0162,331.7744,335.8172,1989800.0],["2025-03-14",340.6727,345.4191,337.3631,344.6363,1473700.0],["2025-03-17",344.2598,349.7791,343.1499,347.7477,1248200.0],["2025-03-18",345.2507,346.2713,339.226,340.9303,1502800.0],["2025-03-19",341.2969,349.3332,340.2169,346.8757,1078900.0],["2025-03-20",342.3572,349.3827,339.6422,346.1524,1279600.0],["2025-03-21",342.7734,345.3497,339.3448,343.9823,1712200.0],["2025-03-24",349.4323,355.8632,345.8254,354.3471,1587800.0],["2025-03-25",355.4173,361.0357,354.8525,360.6889,1493000.0],["2025-03-26",359.9953,363.186,345.9046,348.8575,2686800.0],["2025-03-27",349.0359,349.8385,342.1293,343.4472,1692600.0],["2025-03-28",341.9212,342.6149,327.9891,328.98,2337000.0],["2025-03-31",327.0973,335.9461,324.6894,333.8553,1805300.0],["2025-04-01",333.2905,339.2359,331.2591,338.5422,1245000.0],["2025-04-02",332.5869,347.0541,332.5869,344.775,1017300.0],["2025-04-03",330.0403,335.3317,326.364,328.0287,1563200.0],["2025-04-04",316.2766,323.0346,310.7771,315.2163,2057000.0],["2025-04-07",306.1992,327.8702,295.4379,313.294,1917700.0],["2025-04-08",322.0041,326.5325,308.2107,312.3427,1690500.0],["2025-04-09",312.3824,341.7231,307.9729,339.6818,1980200.0],["2025-04-10",331.6158,339.2359,323.0247,335.2524,1715900.0],["2025-04-11",332.0122,344.7057,330.1988,342.6644,1531600.0],["2025-04-14",347.3415,348.3224,340.7123,344.3291,1249100.0],["2025-04-15",345.8551,346.7965,339.5034,340.8312,1062400.0],["2025-04-16",337.6207,338.3837,323.7183,327.6324,1620400.0],["2025-04-17",329.961,333.449,324.075,330.1295,2243900.0],["2025-04-21",327.0973,328.98,315.1866,319.4376,1769200.0],["2025-04-22",328.8611,332.5572,321.8257,329.5944,1115300.0],["2025-04-23",341.4654,345.1218,331.9527,332.8148,1475100.0],["2025-04-24",334.2417,341.6834,331.3285,339.9196,1261500.0],["2025-04-25",339.9691,348.5801,339.9691,344.8047,1677700.0],["2025-04-28",344.9732,351.7213,343.5265,348.1243,2268700.0],["2025-04-29",346.9352,351.7708,343.2986,350.225,1733900.0],["2025-04-30",370.6079,380.834,366.674,379.8233,2579200.0],["2025-05-01",383.7175,393.25,382.8951,389.0486,2106800.0],["2025-05-02",392.2988,398.5117,390.8025,395.9552,1323400.0],["2025-05-05",393.6266,402.515,392.2591,399.2351,1036900.0],["2025-05-06",396.3615,404.7049,394.1022,402.9807,1892100.0],["2025-05-07",402.9411,405.4184,399.2054,403.5356,2045100.0],["2025-05-08",406.1615,408.3118,401.7124,401.9601,1856800.0],["2025-05-09",404.1004,405.4679,398.5118,401.0485,1914400.0],["2025-05-12",411.3439,412.9492,402.4754,412.3646,1922600.0],["2025-05-13",412.4439,420.599,410.0954,418.0326,1348900.0],["2025-05-14",417.0813,419.6873,415.3174,415.8426,1339300.0],["2025-05-15",413.7221,419.6279,412.1961,418.5082,1225300.0],["2025-05-16",418.5577,425.494,417.002,425.1868,1110400.0],["2025-05-19",419.8657,427.7632,419.0036,426.8912,1003300.0],["2025-05-20",425.1968,427.4957,423.6807,425.8904,1037500.0],["2025-05-21",421.5206,429.6559,420.5792,420.9954,1302800.0],["2025-05-22",419.0829,423.5915,416.6948,420.4008,954900.0],["2025-05-23",415.9814,422.4223,414.1978,419.4397,1033600.0],["2025-05-27",423.0465,432.6384,422.6303,432.3015,1347900.0],["2025-05-28",431.8061,431.8854,428.0109,429.0018,1027800.0],["2025-05-29",431.5881,431.5881,425.3157,428.3578,859200.0],["2025-05-30",428.7739,429.1009,424.1464,426.3561,2264900.0],["2025-06-02",423.6311,426.7029,418.2208,426.4453,885000.0],["2025-06-03",426.7129,431.4692,425.6526,428.8136,1142200.0],["2025-06-04",431.7665,431.7665,428.5559,428.6848,733400.0],["2025-06-05",430.9638,430.9638,425.8111,426.9011,796300.0],["2025-06-06",430.1385,430.5457,425.1433,425.9577,1048100.0],["2025-06-09",426.5337,427.5069,423.7432,424.8057,793200.0],["2025-06-10",426.5039,426.5039,413.9316,418.7579,1066100.0],["2025-06-11",420.8235,425.8087,415.0637,420.0291,1001100.0],["2025-06-12",421.6577,423.0182,419.1155,421.3697,1500700.0],["2025-06-13",416.7519,421.9755,415.59,418.4699,1230000.0],["2025-06-16",421.6676,429.0858,420.5157,423.6537,1393800.0],["2025-06-17",419.5723,422.8991,418.4203,419.0261,1074500.0],["2025-06-18",419.2942,422.7004,416.5037,416.9505,1708500.0],["2025-06-20",419.0757,423.6836,414.8254,416.7917,2199400.0],["2025-06-23",417.8344,424.3092,415.1034,423.9616,786400.0],["2025-06-24",425.1434,427.0203,423.2963,426.0471,760200.0],["2025-06-25",428.2418,429.642,423.4949,424.5674,742300.0],["2025-06-26",425.4513,428.8475,423.5644,426.2159,1135700.0],["2025-06-27",429.2547,434.379,425.9875,429.2945,3822700.0],["2025-06-30",429.5328,435.1138,428.5,434.379,1254800.0],["2025-07-01",431.2011,433.7533,425.4413,431.1614,1167900.0],["2025-07-02",429.3838,432.2637,425.8584,429.7115,917400.0],["2025-07-03",428.2616,434.6669,425.9081,434.3591,1182300.0],["2025-07-07",434.4385,435.9083,427.2487,431.5884,1342900.0],["2025-07-08",429.9598,431.9856,421.1214,423.9319,1128600.0],["2025-07-09",428.5099,431.0422,424.627,430.6053,841600.0],["2025-07-10",430.943,434.6769,422.6707,431.5189,1051200.0],["2025-07-11",427.0203,435.8586,427.0203,434.4683,944500.0],["2025-07-14",433.5448,437.805,431.2011,436.1466,1172000.0],["2025-07-15",435.4216,438.1327,431.9161,433.3362,820500.0],["2025-07-16",433.505,434.8258,427.6559,433.9519,587900.0],["2025-07-17",434.1406,447.1399,434.1406,446.9413,1151800.0],["2025-07-18",446.9512,448.7387,443.2172,444.2302,1296600.0],["2025-07-21",444.8956,444.9551,439.4138,439.4138,895000.0],["2025-07-22",438.3909,445.2232,431.5785,444.5778,1478800.0],["2025-07-23",448.2224,458.0637,446.8817,456.1669,994900.0],["2025-07-24",457.6068,461.4401,455.6505,458.5304,977400.0],["2025-07-25",461.6288,469.8514,460.3179,468.7988,1195000.0],["2025-07-28",470.5068,472.8902,466.1671,469.2655,1209800.0],["2025-07-29",466.1175,469.2556,460.7648,467.7163,2442200.0],["2025-07-30",431.4891,444.1706,421.3697,428.4503,3364200.0],["2025-07-31",428.0928,438.2321,428.0928,435.0443,2245200.0],["2025-08-01",429.6916,436.8815,425.3122,436.2062,1527200.0],["2025-08-04",436.4644,438.808,429.4732,430.9628,993900.0],["2025-08-05",429.2746,432.0353,423.8524,425.7889,1399100.0],["2025-08-06",425.6797,426.3252,421.6379,424.0709,1427300.0],["2025-08-07",423.8623,427.6658,421.9159,425.1434,810200.0],["2025-08-08",427.497,428.5893,423.1771,427.1096,755600.0],["2025-08-11",425.3321,429.4235,423.1076,425.1037,1074700.0],["2025-08-12",425.5903,436.1864,423.2764,435.9083,1225600.0],["2025-08-13",438.242,438.242,424.9746,431.8565,1182300.0],["2025-08-14",426.7919,433.3462,424.627,425.5605,895400.0],["2025-08-15",426.4145,426.921,419.2048,420.4958,891900.0],["2025-08-18",420.3568,426.8415,420.3568,425.9081,630300.0],["2025-08-19",425.0441,428.4305,422.3429,425.8187,757200.0],["2025-08-20",422.6806,424.6568,418.5593,423.3459,927300.0],["2025-08-21",422.7501,423.8325,418.2415,419.3438,1185200.0],["2025-08-22",420.8633,427.9439,419.6418,421.1711,1010300.0],["2025-08-25",422.2635,423.9319,416.3845,416.7222,1103600.0],["2025-08-26",417.5464,423.5843,415.6695,423.2367,1099200.0],["2025-08-27",422.5217,425.0044,421.0619,421.2505,1144400.0],["2025-08-28",423.0381,424.5277,419.6517,421.5584,1093300.0],["2025-08-29",423.048,423.6637,410.9127,412.7201,1278600.0],["2025-09-02",407.1887,408.7776,402.9582,408.0824,1300300.0],["2025-09-03",408.8273,408.8273,400.2174,405.4806,2298600.0],["2025-09-04",406.0169,412.6804,405.709,410.287,1243700.0],["2025-09-05",412.9844,416.0202,404.5937,411.8995,1280500.0],["2025-09-08",412.7754,414.3082,410.0781,412.9944,1069000.0],["2025-09-09",411.4516,411.571,401.339,407.5001,1181600.0],["2025-09-10",412.1185,418.2995,408.0078,415.3732,2264000.0],["2025-09-11",416.0401,421.6737,403.8074,412.9446,1483600.0],["2025-09-12",408.9533,412.6858,398.5222,398.9004,1563700.0],["2025-09-15",398.5919,404.7033,396.1035,400.5627,1560900.0],["2025-09-16",401.1598,404.1359,396.4419,398.1241,1402700.0],["2025-09-17",398.134,400.9707,392.5502,397.0988,1229300.0],["2025-09-18",399.4379,404.1657,396.8899,400.6124,1387200.0],["2025-09-19",402.3542,406.7636,400.4034,404.6833,2322900.0],["2025-09-22",404.1458,406.5944,401.9262,405.7284,1063400.0],["2025-09-23",406.2161,409.3714,401.1897,403.27,1127500.0],["2025-09-24",405.4796,409.7595,401.4983,402.205,1213300.0],["2025-09-25",400.2342,405.8877,397.3577,404.5042,1446700.0],["2025-09-26",406.037,415.1144,405.6986,413.293,1527600.0],["2025-09-29",416.906,418.399,410.5857,412.4469,1379900.0],["2025-09-30",410.9539,421.0566,410.8942,419.9916,1237300.0],["2025-10-01",416.7866,425.2271,416.4681,423.4255,1571200.0],["2025-10-02",423.2961,427.2078,418.3294,421.5543,1088700.0],["2025-10-03",421.9225,423.8435,415.9903,422.1116,791300.0],["2025-10-06",426.4016,428.223,420.4096,422.7885,1076000.0],["2025-10-07",424.4109,426.2423,418.6479,421.1362,898500.0],["2025-10-08",417.6426,426.093,414.0893,424.381,1030700.0],["2025-10-09",424.9682,425.9934,416.5875,416.6871,1052200.0],["2025-10-10",418.8768,425.3067,412.0388,412.2081,1123400.0],["2025-10-13",417.1848,420.2105,414.6466,416.8065,1080300.0],["2025-10-14",412.2379,423.0672,409.4808,422.0619,1871900.0],["2025-10-15",422.1116,428.8202,417.6824,420.4793,1011300.0],["2025-10-16",421.1959,421.3154,413.1437,413.9798,928100.0],["2025-10-17",413.8205,418.0407,412.3176,413.8802,732800.0],["2025-10-20",416.3287,417.2245,410.4762,416.4183,925400.0],["2025-10-21",415.214,424.2317,411.6407,422.2212,1024300.0],["2025-10-22",426.4613,426.531,406.2062,406.5944,2132400.0],["2025-10-23",408.585,415.6121,407.0224,413.9101,1110200.0],["2025-10-24",417.1748,425.8441,416.05,423.8833,1182000.0],["2025-10-27",427.168,428.8501,424.172,426.2821,1085200.0],["2025-10-28",425.8243,429.9947,422.3904,424.3711,957500.0],["2025-10-29",424.4109,435.7079,423.7739,425.4858,2138200.0],["2025-10-30",418.6379,456.5104,416.4283,444.2877,2467900.0],["2025-10-31",442.8146,451.265,442.8146,446.5571,2253200.0],["2025-11-03",447.9008,449.8815,442.1378,444.228,1285500.0],["2025-11-04",439.9381,441.2022,430.1042,430.9701,1164100.0],["2025-11-05",431.7764,438.0669,428.8202,434.1254,1267900.0],["2025-11-06",435.7875,438.5446,427.3173,433.568,836300.0],["2025-11-07",429.079,432.4731,423.0174,432.4731,977300.0],["2025-11-10",432.4532,434.1652,422.1614,431.4778,943600.0],["2025-11-11",429.8155,432.1546,419.0958,419.6731,1255400.0],["2025-11-12",421.1561,427.8448,413.6214,419.7826,1356300.0],["2025-11-13",428.7107,436.0762,412.3375,412.9148,1533200.0],["2025-11-14",408.814,420.8277,406.3157,416.2093,1508400.0],["2025-11-17",415.3533,417.4634,408.8239,411.8497,966900.0],["2025-11-18",410.2373,413.5617,405.0417,405.1412,975600.0],["2025-11-19",406.7835,410.3468,403.4989,404.9322,899900.0],["2025-11-20",412.0389,413.731,397.4473,398.1938,1071500.0],["2025-11-21",400.8115,409.4311,396.8102,408.1869,1337900.0],["2025-11-24",408.7344,412.9845,406.4252,408.0277,1905000.0],["2025-11-25",409.7396,417.5132,407.1816,416.8662,1242800.0],["2025-11-26",415.8808,420.8874,415.2936,417.6824,930600.0],["2025-11-28",418.9465,420.0215,415.4927,419.5139,401200.0],["2025-12-01",415.5723,416.8861,407.9978,408.2466,1586500.0],["2025-12-02",411.0634,412.5166,404.8824,409.3017,1229100.0],["2025-12-03",407.948,409.1325,401.7571,407.1617,1146900.0],["2025-12-04",404.3748,408.9931,401.6675,403.4591,997300.0],["2025-12-05",402.0258,403.7079,395.8647,399.5573,1166600.0],["2025-12-08",398.1937,403.0808,393.5356,395.4167,1654600.0],["2025-12-09",394.5608,401.3489,393.4161,397.1387,1096000.0],["2025-12-10",397.7856,400.2342,390.888,397.278,1785300.0],["2025-12-11",397.4174,403.7278,395.9841,401.4983,924200.0],["2025-12-12",401.12,401.2992,388.2902,389.3651,1653600.0],["2025-12-15",393.6252,397.079,391.6544,393.028,1256500.0],["2025-12-16",393.8441,396.5415,389.186,394.1129,1564700.0],["2025-12-17",391.4653,394.9091,379.4317,380.5166,1639800.0],["2025-12-18",384.3884,390.8482,381.9499,383.423,1285700.0],["2025-12-19",381.5219,389.5741,381.074,388.0214,3147300.0],["2025-12-22",390.1116,391.4056,385.8815,388.0413,1199000.0],["2025-12-23",388.0513,392.6995,386.9863,391.9032,891100.0],["2025-12-24",390.7188,392.152,389.385,391.3458,321300.0],["2025-12-26",391.6743,391.8734,388.1807,390.7586,390000.0],["2025-12-29",389.8827,393.0877,388.1807,392.3511,901200.0],["2025-12-30",390.9577,392.59,389.186,389.8827,570100.0],["2025-12-31",390.7685,391.2761,386.9862,387.3844,661900.0],["2026-01-02",389.0566,397.6264,386.8768,396.1434,1233600.0],["2026-01-05",393.4559,401.8068,388.4096,389.1461,1276600.0],["2026-01-06",365.4074,381.4721,346.4363,379.3222,4349300.0],["2026-01-07",379.2924,383.204,369.986,374.674,2520400.0],["2026-01-08",373.5294,378.9042,370.5334,376.595,2528000.0],["2026-01-09",378.725,383.8211,378.5558,379.9194,1328900.0],["2026-01-12",378.1576,385.1947,377.2619,383.6718,1968000.0],["2026-01-13",384.2491,389.5741,383.1045,389.2556,1530800.0],["2026-01-14",389.2358,391.8137,382.0793,384.0401,1843800.0],["2026-01-15",387.8025,391.5947,385.2245,385.4634,1207400.0],["2026-01-16",387.7129,389.2258,385.3241,387.7129,2567000.0],["2026-01-20",385.6525,388.2603,381.2531,385.5231,1224000.0],["2026-01-21",387.5138,395.2675,385.2046,393.4858,1662600.0],["2026-01-22",396.6211,398.0843,386.5483,388.3101,2081800.0],["2026-01-23",389.1561,389.7931,383.0647,384.4183,1762300.0],["2026-01-26",383.423,393.874,382.2087,392.3213,2041900.0],["2026-01-27",392.172,395.9343,389.7931,390.4699,1754900.0],["2026-01-28",389.4647,401.0802,384.269,392.3611,2755900.0],["2026-01-29",416.0899,427.8647,404.6037,424.0824,4408200.0],["2026-01-30",419.9319,425.5057,412.0787,418.618,3313100.0],["2026-02-02",418.8569,428.014,417.5829,423.107,1547700.0],["2026-02-03",422.2908,434.0955,421.2457,433.3291,1788000.0],["2026-02-04",437.6886,444.7157,435.897,439.1418,2787900.0],["2026-02-05",439.1518,441.7695,430.1938,434.1154,1592000.0],["2026-02-06",442.6255,453.7733,440.7941,452.6386,1527500.0],["2026-02-09",451.5935,460.661,450.0109,457.6451,1351100.0],["2026-02-10",458.4115,463.2787,457.9537,459.2277,1148000.0],["2026-02-11",465.8567,472.4557,461.6364,470.3357,1319100.0],["2026-02-12",472.3661,477.1338,457.2868,458.302,1602700.0],["2026-02-13",460.6709,467.5686,458.6703,463.0995,801700.0],["2026-02-17",463.438,468.4246,458.4016,468.2256,1055200.0],["2026-02-18",466.8519,468.2255,456.0227,457.2967,1293100.0],["2026-02-19",456.1223,462.8408,450.4389,461.5269,976200.0],["2026-02-20",461.2084,467.9966,459.6756,464.9409,763200.0],["2026-02-23",461.8355,464.6522,457.0778,457.7944,1139100.0],["2026-02-24",458.3518,462.6218,454.9179,461.5667,1551600.0],["2026-02-25",462.4327,462.4327,449.9014,457.874,1178000.0],["2026-02-26",458.2622,459.8448,446.3182,455.0075,1430900.0],["2026-02-27",451.6134,460.2429,447.9008,460.1633,1995700.0],["2026-03-02",456.1422,465.7969,453.6538,463.9954,969000.0],["2026-03-03",452.1508,455.2364,440.9334,443.7502,1339300.0],["2026-03-04",447.0149,447.851,439.9381,442.9738,846200.0],["2026-03-05",438.1067,439.759,426.8295,434.3244,1434300.0],["2026-03-06",425.4047,425.4047,419.0491,422.172,1400100.0],["2026-03-09",416.4051,427.2106,412.9928,426.5521,1639100.0],["2026-03-10",427.1108,436.5294,425.0056,432.6881,1727500.0],["2026-03-11",430.7625,432.3988,426.0632,431.441,667500.0],["2026-03-12",426.3126,428.1285,419.8074,420.865,1181200.0],["2026-03-13",426.9811,429.4854,416.006,421.4436,1262100.0],["2026-03-16",426.2727,427.47,417.1833,420.5457,1541000.0],["2026-03-17",423.0201,426.153,417.1933,424.3969,1432600.0],["2026-03-18",425.5044,431.411,424.0477,425.7339,991600.0],["2026-03-19",420.1167,425.5144,417.9716,422.0722,1275900.0],["2026-03-20",421.0246,423.08,405.869,409.4309,2334800.0],["2026-03-23",417.5425,430.5929,417.0237,423.9779,1090200.0],["2026-03-24",419.4482,433.2269,418.1212,429.1063,1364100.0],["2026-03-25",435.6714,436.0106,427.889,433.0174,857800.0],["2026-03-26",429.0264,431.9797,405.9688,406.2082,1867200.0],["2026-03-27",405.1706,413.6813,404.103,409.3012,1292500.0],["2026-03-30",413.4019,414.2001,402.2273,403.0155,1716600.0],["2026-03-31",404.1928,418.8695,404.1928,415.7964,1437000.0],["2026-04-01",422.0124,430.2636,419.7675,427.1707,1453800.0],["2026-04-02",417.3031,435.0129,416.7543,426.1031,1141800.0],["2026-04-06",425.9135,430.3036,424.4568,429.9145,909500.0],["2026-04-07",427.5298,431.6804,425.6042,430.8723,1085300.0],["2026-04-08",447.8936,453.8601,445.8582,448.4524,1087500.0],["2026-04-09",447.8238,460.2356,447.4048,459.0683,1160800.0],["2026-04-10",462.6701,468.8162,458.8388,464.6556,1258700.0],["2026-04-13",464.9449,472.0189,462.3409,471.8692,1167800.0],["2026-04-14",474.0044,474.174,465.344,469.5046,1342900.0],["2026-04-15",465.813,467.2996,451.2261,461.5127,1510200.0],["2026-04-16",462.7699,464.3962,456.085,459.2279,1303000.0],["2026-04-17",462.5603,479.4221,460.525,475.032,1416000.0],["2026-04-20",474.2339,478.0652,471.8992,476.1595,745200.0],["2026-04-21",478.9132,483.8021,475.2116,478.0352,1033600.0],["2026-04-22",478.3445,485.9772,473.6851,476.1096,1201600.0],["2026-04-23",480.2303,489.0403,475.93,484.4307,1256600.0],["2026-04-24",484.4307,487.8929,481.8665,485.3187,938400.0],["2026-04-27",489.0103,492.5722,482.4851,484.7999,1401800.0],["2026-04-28",480.6193,483.6625,474.7427,479.6615,1373900.0],["2026-04-29",482.0362,487.9627,477.4765,478.2847,1595500.0],["2026-04-30",490.2675,502.3301,478.7935,491.4249,2213600.0],["2026-05-01",493.8294,500.0553,484.0616,485.3786,1081900.0],["2026-05-04",483.3931,485.6779,479.043,485.3985,1287600.0],["2026-05-05",489.4393,491.1056,471.2806,476.369,1576100.0],["2026-05-06",482.4153,489.2598,477.1173,487.0747,1828400.0],["2026-05-07",487.6933,490.4969,467.2597,468.7463,1568000.0],["2026-05-08",471.4302,473.2261,464.6556,465.1146,1177800.0],["2026-05-11",466.691,477.7359,465.0647,475.4212,1525400.0],["2026-05-12",472.6973,472.7572,462.9994,466.6012,1427500.0],["2026-05-13",468.886,474.0742,464.9449,469.9536,1481100.0],["2026-05-14",472.2284,480.8888,469.784,480.5795,746600.0],["2026-05-15",472.8869,472.8869,463.8175,465.5436,1060400.0],["2026-05-18",465.1345,466.5513,456.8234,459.3776,955500.0],["2026-05-19",456.4941,456.4941,445.4492,446.9957,1293300.0],["2026-05-20",448.2628,455.1771,445.3095,450.6673,1810100.0],["2026-05-21",452.0841,452.0841,444.0224,446.6265,1156800.0],["2026-05-22",447.9834,457.3522,443.0845,449.9988,1187700.0],["2026-05-26",456.105,462.9195,454.2093,460.3853,1388100.0],["2026-05-27",464.6057,465.7631,456.4043,456.6438,1441700.0],["2026-05-28",454.2293,455.4864,445.8084,451.2361,1449800.0],["2026-05-29",451.7449,457.5118,450.1984,450.2782,2649200.0],["2026-06-01",447.2451,450.807,439.9517,447.4546,1269000.0],["2026-06-02",452.6029,461.7422,450.0787,457.881,1962000.0],["2026-06-03",459.9663,470.7218,459.0783,464.7853,1130800.0],["2026-06-04",464.6756,464.6756,456.1649,462.71,1192000.0],["2026-06-05",457.56,460.61,452.13,456.84,1209800.0],["2026-06-08",462.82,466.16,457.21,458.92,1086000.0],["2026-06-09",462.39,472.43,459.17,470.76,1602500.0],["2026-06-10",468.27,474.0,439.42,449.12,1395100.0],["2026-06-11",454.72,462.29,449.65,460.14,1947000.0],["2026-06-12",464.17,465.37,454.17,458.25,1232800.0],["2026-06-15",468.12,477.46,463.48,472.54,1334000.0],["2026-06-16",476.41,484.41,474.73,475.34,1099000.0],["2026-06-17",476.0,483.82,471.32,472.51,884700.0],["2026-06-18",482.18,491.83,478.37,483.4,1540100.0],["2026-06-22",488.3,495.55,481.65,491.59,1627000.0],["2026-06-23",484.88,485.34,470.69,474.34,1519500.0],["2026-06-24",476.45,485.92,476.29,483.15,1412100.0],["2026-06-25",489.91,505.87,489.2,503.46,1955100.0],["2026-06-26",499.0,499.0,463.84,477.89,2975200.0],["2026-06-29",479.01,488.08,476.02,480.35,1214800.0],["2026-06-30",483.0,494.54,482.88,491.16,1412100.0],["2026-07-01",485.0,497.65,476.66,484.58,1087000.0],["2026-07-02",484.4,487.74,468.98,478.13,1044600.0],["2026-07-06",481.42,487.56,479.725,487.24,930790.927181],["2026-07-07",484.07,484.07,467.01,475.74,829106.504676],["2026-07-08",468.71,474.89804,466.2,472.29,841102.452164],["2026-07-09",482.33,482.33,464.2077,472,1385823.879605],["2026-07-10",472,482.51,469.82,479.7,698713.272701],["2026-07-13",475.73,483.545,471.965,479.9,682369.102607],["2026-07-14",484.02,490.755,479.37,483.55,877777.922761],["2026-07-15",485.21,487.48,471.35,480.2,1361304.776695],["2026-07-16",469.04,479.06,465.48,475,1807426.092832],["2026-07-17",465.76,474.33,459.75,469.98,1930434.162858],["2026-07-20",474.7,478.635,461.5,468.16,1124335.152751],["2026-07-21",474.42,478.18,466.14,469.89,793214.991705],["2026-07-22",468.45,476.42,465.5735,473.6,819504.553173],["2026-07-23",472.22,480.68,470.88,479.71,718733.331788],["2026-07-24",477.28,486.51,474.08,480.99,840278.773829],["2026-07-27",485.08,488.56,474.4275,483.34,751389.790532],["2026-07-28",477.35,478.68,460.62,470.03,1562753.140184],["2026-07-29",472.17,472.17,444.33,446.8,2403666.468582],["2026-07-30",467.91,467.91,439.82,440.28,3212668.1806],["2026-07-31",453.62,459.49,450.51,454.95,2203582.112771],["2026-08-03",455.77,463.22,453.425,461.21,1267821.064511],["2026-08-04",461.72,474.7,455.8487,472.24,1452285.133055],["2026-08-05",477.02,488.79,468.64,483.58,1250360.835401],["2026-08-06",485.19,488.68,478.15,478.66,812226.855248],["2026-08-07",479.72,483.28,476.78,482.31,996407.588077],["2026-08-10",485.53,486.01,479.86,480.03,154705.300715],["2026-08-11",480.99,490.46,480.87,483.96,910230.686376],["2026-08-12",486.16,493.71,478.16,478.55,829332.23138],["2026-08-13",481.05,483.62,474.25,477.69,606163.978579],["2026-08-14",477.64,481.26,474.8636,480.2,552703.906832]]}