{"t":"VFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1032,0.1051,0.1032,0.1039,3527539.0],["1980-03-18",0.1026,0.1026,0.1013,0.102,285466.0],["1980-03-19",0.1001,0.1001,0.0969,0.0969,149530.0],["1980-03-20",0.0969,0.1001,0.0969,0.1001,305856.0],["1980-03-21",0.1007,0.1058,0.1007,0.1058,190310.0],["1980-03-24",0.1045,0.1045,0.1007,0.1007,183514.0],["1980-03-25",0.1001,0.1001,0.0988,0.0988,163123.0],["1980-03-26",0.1001,0.1013,0.1001,0.1013,33984.0],["1980-03-27",0.1001,0.1001,0.0944,0.0956,618509.0],["1980-03-28",0.0963,0.0969,0.0963,0.0969,47578.0],["1980-03-31",0.0969,0.0982,0.0956,0.0969,768038.0],["1980-04-01",0.0963,0.0963,0.095,0.095,95155.0],["1980-04-02",0.0963,0.1001,0.0963,0.1001,122342.0],["1980-04-03",0.1007,0.1013,0.1007,0.1013,203904.0],["1980-04-07",0.1001,0.1001,0.0969,0.0969,183514.0],["1980-04-08",0.0963,0.0963,0.095,0.0963,190310.0],["1980-04-09",0.0963,0.0963,0.095,0.0963,149530.0],["1980-04-10",0.0969,0.1007,0.0969,0.1007,421402.0],["1980-04-11",0.1007,0.1032,0.0994,0.1032,360230.0],["1980-04-14",0.1032,0.1045,0.1013,0.1013,1175846.0],["1980-04-15",0.1001,0.1001,0.1001,0.1001,6797.0],["1980-04-16",0.1001,0.1007,0.0994,0.1007,183514.0],["1980-04-17",0.1007,0.1007,0.1007,0.1007,20390.0],["1980-04-18",0.1007,0.1007,0.1007,0.1007,27187.0],["1980-04-21",0.1007,0.1007,0.0994,0.1007,135936.0],["1980-04-22",0.1007,0.1007,0.0975,0.0994,428198.0],["1980-04-23",0.1007,0.1007,0.1007,0.1007,448589.0],["1980-04-24",0.1001,0.1001,0.0988,0.0988,278669.0],["1980-04-25",0.0988,0.1001,0.0988,0.0988,13594.0],["1980-04-28",0.0982,0.0982,0.0969,0.0975,441792.0],["1980-04-29",0.0988,0.1001,0.0988,0.1001,54374.0],["1980-04-30",0.1007,0.1007,0.1007,0.1007,74765.0],["1980-05-01",0.1007,0.1007,0.0994,0.1007,67968.0],["1980-05-02",0.1007,0.1007,0.0994,0.1001,217498.0],["1980-05-05",0.1013,0.1026,0.1013,0.1026,367027.0],["1980-05-06",0.1032,0.1064,0.1032,0.1064,1243814.0],["1980-05-07",0.1064,0.1077,0.1058,0.1077,299059.0],["1980-05-08",0.1077,0.1083,0.1064,0.107,863194.0],["1980-05-09",0.1064,0.1064,0.1032,0.1032,346637.0],["1980-05-12",0.1039,0.1039,0.1039,0.1039,27187.0],["1980-05-13",0.1039,0.1058,0.102,0.102,3228480.0],["1980-05-14",0.1045,0.1058,0.1045,0.1058,190310.0],["1980-05-15",0.1058,0.1058,0.1058,0.1058,135936.0],["1980-05-16",0.1058,0.1077,0.1045,0.1077,2575987.0],["1980-05-19",0.1077,0.1083,0.1064,0.1064,74765.0],["1980-05-20",0.107,0.1083,0.107,0.107,54374.0],["1980-05-21",0.1083,0.1115,0.1083,0.1115,4587840.0],["1980-05-22",0.1115,0.1286,0.1115,0.1267,7360934.0],["1980-05-23",0.1267,0.133,0.126,0.1273,611712.0],["1980-05-27",0.1267,0.1267,0.1235,0.1235,251482.0],["1980-05-28",0.121,0.121,0.1165,0.1165,3310042.0],["1980-05-29",0.1165,0.1165,0.1159,0.1159,971942.0],["1980-05-30",0.1159,0.1184,0.1146,0.1178,686477.0],["1980-06-02",0.1178,0.1178,0.1165,0.1172,95155.0],["1980-06-03",0.1172,0.1184,0.1165,0.1165,129139.0],["1980-06-04",0.1146,0.1146,0.1146,0.1146,67968.0],["1980-06-05",0.1146,0.1153,0.1121,0.1127,645696.0],["1980-06-06",0.1127,0.1165,0.1127,0.1165,312653.0],["1980-06-09",0.1165,0.1165,0.1146,0.1165,129139.0],["1980-06-10",0.1165,0.1184,0.1165,0.1172,339840.0],["1980-06-11",0.1172,0.1178,0.1153,0.1165,203904.0],["1980-06-12",0.1165,0.1184,0.1165,0.1165,333043.0],["1980-06-13",0.1165,0.1172,0.1165,0.1172,360230.0],["1980-06-16",0.1172,0.1178,0.1146,0.1165,319450.0],["1980-06-17",0.1172,0.1191,0.1172,0.1191,638899.0],["1980-06-18",0.1184,0.1184,0.1178,0.1178,244685.0],["1980-06-19",0.1178,0.1203,0.1165,0.1184,897178.0],["1980-06-20",0.1184,0.1191,0.1184,0.1191,299059.0],["1980-06-23",0.1191,0.1191,0.1172,0.1184,1169050.0],["1980-06-24",0.1172,0.1172,0.1146,0.1159,285466.0],["1980-06-25",0.1159,0.1165,0.1153,0.1165,360230.0],["1980-06-26",0.1165,0.1165,0.1146,0.1165,910771.0],["1980-06-27",0.1153,0.1153,0.1146,0.1146,135936.0],["1980-06-30",0.1146,0.1146,0.1146,0.1146,0.0],["1980-07-01",0.1146,0.1159,0.1146,0.1159,108749.0],["1980-07-02",0.1159,0.1165,0.1153,0.1153,944755.0],["1980-07-03",0.1172,0.1241,0.1172,0.1241,2508019.0],["1980-07-07",0.126,0.1292,0.126,0.1267,346637.0],["1980-07-08",0.1267,0.1267,0.1241,0.1241,142733.0],["1980-07-09",0.1241,0.1267,0.1229,0.1248,924365.0],["1980-07-10",0.1248,0.126,0.1222,0.1241,224294.0],["1980-07-11",0.1241,0.1248,0.1222,0.1222,373824.0],["1980-07-14",0.1235,0.126,0.1235,0.126,271872.0],["1980-07-15",0.126,0.1292,0.1254,0.1254,1692403.0],["1980-07-16",0.1254,0.133,0.1254,0.1317,401011.0],["1980-07-17",0.133,0.1387,0.133,0.1381,815616.0],["1980-07-18",0.1381,0.1381,0.1343,0.1355,1583654.0],["1980-07-21",0.1355,0.1381,0.1355,0.1381,1502093.0],["1980-07-22",0.1381,0.1381,0.1349,0.1349,1209830.0],["1980-07-23",0.1349,0.1362,0.1305,0.133,992333.0],["1980-07-24",0.133,0.1336,0.1298,0.1298,421402.0],["1980-07-25",0.1298,0.1317,0.1292,0.1311,849600.0],["1980-07-28",0.1317,0.1362,0.1317,0.1362,1801152.0],["1980-07-29",0.1362,0.1374,0.1362,0.1368,1427328.0],["1980-07-30",0.1368,0.1381,0.1362,0.1381,2786688.0],["1980-07-31",0.1381,0.1387,0.1349,0.1381,468979.0],["1980-08-01",0.1381,0.1412,0.1381,0.14,1203034.0],["1980-08-04",0.1406,0.1425,0.1406,0.1425,808819.0],["1980-08-05",0.1425,0.1425,0.1393,0.1393,224294.0],["1980-08-06",0.1387,0.1387,0.1349,0.1387,618509.0],["1980-08-07",0.14,0.1438,0.14,0.1412,1869120.0],["1980-08-08",0.1412,0.1431,0.1406,0.1406,502963.0],["1980-08-11",0.1406,0.1412,0.1387,0.14,373824.0],["1980-08-12",0.14,0.1412,0.1393,0.1412,339840.0],["1980-08-13",0.14,0.14,0.1381,0.1387,299059.0],["1980-08-14",0.1387,0.1393,0.1349,0.1393,1019520.0],["1980-08-15",0.1393,0.1406,0.1387,0.14,319450.0],["1980-08-18",0.14,0.1412,0.1381,0.14,217498.0],["1980-08-19",0.14,0.14,0.1387,0.1387,462182.0],["1980-08-20",0.1387,0.1412,0.1387,0.1393,197107.0],["1980-08-21",0.14,0.1412,0.14,0.14,129139.0],["1980-08-22",0.14,0.1419,0.1393,0.14,373824.0],["1980-08-25",0.14,0.1431,0.14,0.1431,373824.0],["1980-08-26",0.1431,0.1431,0.1412,0.1425,210701.0],["1980-08-27",0.1431,0.1469,0.1431,0.1469,373824.0],["1980-08-28",0.1457,0.1457,0.1412,0.1425,142733.0],["1980-08-29",0.1438,0.145,0.1438,0.1438,61171.0],["1980-09-02",0.1438,0.1469,0.1412,0.1469,679680.0],["1980-09-03",0.1463,0.1463,0.1438,0.145,1916698.0],["1980-09-04",0.145,0.145,0.1425,0.1438,387418.0],["1980-09-05",0.1438,0.1438,0.1406,0.1406,258278.0],["1980-09-08",0.1431,0.1457,0.1431,0.1431,842803.0],["1980-09-09",0.1425,0.1425,0.1412,0.1412,142733.0],["1980-09-10",0.1419,0.1438,0.1419,0.1425,2052634.0],["1980-09-11",0.1438,0.145,0.1438,0.1438,360230.0],["1980-09-12",0.1438,0.145,0.1438,0.145,434995.0],["1980-09-15",0.145,0.1463,0.145,0.145,883584.0],["1980-09-16",0.1457,0.1482,0.1457,0.1476,1909901.0],["1980-09-17",0.1476,0.1476,0.1457,0.1476,2086618.0],["1980-09-18",0.1476,0.1476,0.1444,0.1469,4343155.0],["1980-09-19",0.1469,0.1469,0.1444,0.1444,598118.0],["1980-09-22",0.1444,0.1457,0.1444,0.145,312653.0],["1980-09-23",0.145,0.1621,0.1438,0.1609,3276058.0],["1980-09-24",0.1609,0.1615,0.1602,0.1609,6783206.0],["1980-09-25",0.1609,0.1609,0.1602,0.1609,3180902.0],["1980-09-26",0.1609,0.1609,0.1602,0.1602,666086.0],["1980-09-29",0.1602,0.1609,0.159,0.1596,2773094.0],["1980-09-30",0.1596,0.1609,0.1596,0.1609,224294.0],["1980-10-01",0.1609,0.1609,0.1596,0.1596,26276429.0],["1980-10-02",0.1596,0.1609,0.1596,0.1596,156326.0],["1980-10-03",0.1596,0.1602,0.1583,0.1596,22857638.0],["1980-10-06",0.1596,0.1602,0.159,0.1596,326246.0],["1980-10-07",0.1596,0.1602,0.1596,0.1596,135936.0],["1980-10-08",0.1596,0.1602,0.1596,0.1596,550541.0],["1980-10-09",0.1596,0.1602,0.1596,0.1602,217498.0],["1980-10-10",0.1602,0.1602,0.1596,0.1602,47578.0],["1980-10-13",0.1602,0.1609,0.1596,0.1609,244685.0],["1980-10-14",0.1609,0.1609,0.1602,0.1602,203904.0],["1980-10-15",0.1602,0.1609,0.1602,0.1609,401011.0],["1980-10-16",0.1609,0.1615,0.1602,0.1602,2759501.0],["1980-10-17",0.1602,0.1609,0.1602,0.1602,333043.0],["1980-10-20",0.1602,0.1609,0.1583,0.1583,6626880.0],["1980-10-21",0.1583,0.1602,0.1545,0.1583,3119731.0],["1980-10-22",0.1457,0.1457,0.1444,0.145,713664.0],["1980-10-23",0.145,0.145,0.1393,0.1393,584525.0],["1980-10-24",0.1374,0.1374,0.133,0.1368,1705997.0],["1980-10-27",0.1368,0.1368,0.1343,0.1343,530150.0],["1980-10-28",0.1343,0.1368,0.133,0.1368,951552.0],["1980-10-29",0.1381,0.1393,0.1381,0.1393,346637.0],["1980-10-30",0.1393,0.1393,0.1381,0.1393,1196237.0],["1980-10-31",0.1393,0.1393,0.1362,0.1362,360230.0],["1980-11-03",0.1362,0.1387,0.1362,0.1387,1135066.0],["1980-11-05",0.1393,0.1412,0.1393,0.1393,944755.0],["1980-11-06",0.1393,0.14,0.1387,0.1387,618509.0],["1980-11-07",0.1387,0.1393,0.1368,0.1393,3058560.0],["1980-11-10",0.1393,0.1393,0.1374,0.1374,407808.0],["1980-11-11",0.1368,0.1368,0.1355,0.1355,448589.0],["1980-11-12",0.1349,0.1349,0.1317,0.133,2657549.0],["1980-11-13",0.1336,0.1368,0.1336,0.1362,2304115.0],["1980-11-14",0.1362,0.1406,0.1362,0.1406,1508890.0],["1980-11-17",0.1406,0.1406,0.1393,0.1406,734054.0],["1980-11-18",0.1406,0.1444,0.14,0.1431,2052634.0],["1980-11-19",0.1431,0.1444,0.1425,0.1444,1644826.0],["1980-11-20",0.1444,0.1495,0.1431,0.1495,672883.0],["1980-11-21",0.1495,0.1495,0.1482,0.1495,978739.0],["1980-11-24",0.1495,0.1495,0.1463,0.1488,842803.0],["1980-11-25",0.1488,0.1495,0.1463,0.1482,1271002.0],["1980-11-26",0.1476,0.1476,0.1457,0.1469,346637.0],["1980-11-28",0.1469,0.1501,0.1457,0.1463,441792.0],["1980-12-01",0.1463,0.1476,0.1457,0.1457,468979.0],["1980-12-02",0.1457,0.1463,0.1419,0.1438,387418.0],["1980-12-03",0.1406,0.1406,0.1387,0.1387,237888.0],["1980-12-04",0.1387,0.1412,0.1374,0.1374,434995.0],["1980-12-05",0.1374,0.1387,0.1368,0.1368,74765.0],["1980-12-08",0.1368,0.1393,0.1368,0.1393,706867.0],["1980-12-09",0.1387,0.1387,0.1368,0.1387,40781.0],["1980-12-10",0.14,0.1431,0.14,0.1412,292262.0],["1980-12-11",0.1412,0.1412,0.1381,0.1381,176717.0],["1980-12-12",0.1368,0.1368,0.1355,0.1355,305856.0],["1980-12-15",0.1355,0.1362,0.1349,0.1355,251482.0],["1980-12-16",0.1362,0.1362,0.1362,0.1362,13594.0],["1980-12-17",0.1362,0.1362,0.1324,0.1336,197107.0],["1980-12-18",0.1349,0.1362,0.1349,0.1362,305856.0],["1980-12-19",0.1355,0.1355,0.1349,0.1349,203904.0],["1980-12-22",0.1349,0.1349,0.1317,0.1349,2242944.0],["1980-12-23",0.1349,0.1368,0.1343,0.1355,1678810.0],["1980-12-24",0.1355,0.1362,0.1349,0.1355,67968.0],["1980-12-26",0.1355,0.1362,0.1349,0.1362,33984.0],["1980-12-29",0.1368,0.1387,0.1368,0.1368,367027.0],["1980-12-30",0.1368,0.1381,0.1362,0.1381,183514.0],["1980-12-31",0.1381,0.1393,0.1368,0.1374,625306.0],["1981-01-02",0.1374,0.1387,0.1374,0.1374,54374.0],["1981-01-05",0.1374,0.1381,0.1355,0.1368,672883.0],["1981-01-06",0.1368,0.1393,0.1349,0.1374,353434.0],["1981-01-07",0.1374,0.1438,0.1374,0.1438,1366157.0],["1981-01-08",0.1438,0.1438,0.1406,0.1406,380621.0],["1981-01-09",0.1393,0.1393,0.1374,0.1381,88358.0],["1981-01-12",0.1381,0.1419,0.1381,0.1393,509760.0],["1981-01-13",0.1393,0.1393,0.1374,0.1381,183514.0],["1981-01-14",0.1381,0.1393,0.1381,0.1381,74765.0],["1981-01-15",0.1381,0.1412,0.1381,0.1412,190310.0],["1981-01-16",0.1412,0.1412,0.14,0.1412,156326.0],["1981-01-19",0.1412,0.1419,0.1406,0.1406,414605.0],["1981-01-20",0.1406,0.1425,0.1406,0.1419,462182.0],["1981-01-21",0.1419,0.1438,0.1412,0.1425,530150.0],["1981-01-22",0.1419,0.1419,0.14,0.1412,74765.0],["1981-01-23",0.1412,0.1412,0.1387,0.1412,142733.0],["1981-01-26",0.1412,0.1431,0.1412,0.1412,190310.0],["1981-01-27",0.14,0.14,0.1387,0.1387,40781.0],["1981-01-28",0.1387,0.1406,0.1387,0.1406,81562.0],["1981-01-29",0.1406,0.1438,0.1368,0.1438,618509.0],["1981-01-30",0.1438,0.1444,0.1431,0.1444,462182.0],["1981-02-02",0.1444,0.1463,0.1444,0.1457,407808.0],["1981-02-03",0.1457,0.1463,0.1419,0.1431,346637.0],["1981-02-04",0.1431,0.1431,0.1412,0.1412,47578.0],["1981-02-05",0.1431,0.1463,0.1431,0.145,482573.0],["1981-02-06",0.145,0.1463,0.1444,0.145,95155.0],["1981-02-09",0.145,0.1469,0.145,0.145,169920.0],["1981-02-10",0.145,0.1457,0.1438,0.1457,101952.0],["1981-02-11",0.1457,0.1457,0.1438,0.1438,122342.0],["1981-02-12",0.1438,0.1444,0.1425,0.1425,156326.0],["1981-02-13",0.1425,0.1425,0.1406,0.1425,95155.0],["1981-02-17",0.1425,0.1482,0.1419,0.1469,1522483.0],["1981-02-18",0.1469,0.1476,0.1457,0.1476,768038.0],["1981-02-19",0.1476,0.1488,0.1438,0.1438,550541.0],["1981-02-20",0.1438,0.145,0.1438,0.1444,217498.0],["1981-02-23",0.1444,0.1463,0.1438,0.1463,183514.0],["1981-02-24",0.1463,0.1463,0.1463,0.1463,149530.0],["1981-02-25",0.1457,0.1457,0.1425,0.1431,258278.0],["1981-02-26",0.1457,0.1476,0.1457,0.1469,1033114.0],["1981-02-27",0.1488,0.1514,0.1488,0.1501,1039910.0],["1981-03-02",0.1539,0.1615,0.1539,0.1615,2575987.0],["1981-03-03",0.1615,0.164,0.1602,0.1615,577728.0],["1981-03-04",0.1615,0.1634,0.1602,0.1602,543744.0],["1981-03-05",0.1615,0.1653,0.1615,0.1653,1080691.0],["1981-03-06",0.1672,0.171,0.1672,0.1691,1243814.0],["1981-03-09",0.1691,0.1704,0.1659,0.1672,1005926.0],["1981-03-10",0.1672,0.1691,0.1666,0.1672,2045837.0],["1981-03-11",0.1672,0.1672,0.1659,0.1666,428198.0],["1981-03-12",0.1666,0.1666,0.1634,0.1653,693274.0],["1981-03-13",0.1653,0.1666,0.1653,0.1659,1977869.0],["1981-03-16",0.1672,0.1697,0.1672,0.1685,4050893.0],["1981-03-17",0.1685,0.171,0.1685,0.1697,2338099.0],["1981-03-18",0.1697,0.1716,0.1678,0.171,1447718.0],["1981-03-19",0.171,0.1735,0.171,0.1723,1672013.0],["1981-03-20",0.1723,0.1742,0.1716,0.1729,1746778.0],["1981-03-23",0.1735,0.1767,0.1735,0.1767,1536077.0],["1981-03-24",0.1767,0.1786,0.1767,0.1786,2018650.0],["1981-03-25",0.1786,0.1786,0.1767,0.1786,496166.0],["1981-03-26",0.1786,0.1799,0.1773,0.1773,897178.0],["1981-03-27",0.1773,0.1792,0.1723,0.1723,1053504.0],["1981-03-30",0.1723,0.1761,0.1716,0.1748,434995.0],["1981-03-31",0.1748,0.1767,0.1748,0.1767,169920.0],["1981-04-01",0.1773,0.1843,0.1773,0.1843,2976998.0],["1981-04-02",0.1843,0.1881,0.1837,0.1862,1169050.0],["1981-04-03",0.1862,0.1868,0.1837,0.1856,394214.0],["1981-04-06",0.1856,0.1856,0.1824,0.1837,917568.0],["1981-04-07",0.1837,0.1849,0.1824,0.1837,3527539.0],["1981-04-08",0.1837,0.1843,0.1818,0.183,319450.0],["1981-04-09",0.183,0.1843,0.1824,0.1843,1046707.0],["1981-04-10",0.183,0.183,0.1792,0.1792,367027.0],["1981-04-13",0.1799,0.1818,0.1799,0.1818,536947.0],["1981-04-14",0.1811,0.1811,0.1761,0.1761,1264205.0],["1981-04-15",0.1761,0.1843,0.1754,0.1843,2025446.0],["1981-04-16",0.1868,0.19,0.1868,0.1881,1665216.0],["1981-04-20",0.1887,0.1906,0.1887,0.19,1080691.0],["1981-04-21",0.19,0.1906,0.1824,0.1824,1705997.0],["1981-04-22",0.1799,0.1799,0.1773,0.178,971942.0],["1981-04-23",0.178,0.1799,0.1773,0.1799,3187699.0],["1981-04-24",0.1799,0.1856,0.1786,0.1856,4118861.0],["1981-04-27",0.1868,0.1906,0.1868,0.1906,441792.0],["1981-04-28",0.1906,0.1919,0.1906,0.1906,237888.0],["1981-04-29",0.1906,0.1919,0.19,0.1913,224294.0],["1981-04-30",0.1913,0.1913,0.1868,0.1875,917568.0],["1981-05-01",0.1868,0.1868,0.1805,0.1805,7007501.0],["1981-05-04",0.1735,0.1735,0.1678,0.1678,1447718.0],["1981-05-05",0.1672,0.1672,0.164,0.1653,516557.0],["1981-05-06",0.1653,0.1678,0.1653,0.1659,163123.0],["1981-05-07",0.1659,0.1685,0.1653,0.1653,244685.0],["1981-05-08",0.1653,0.1666,0.1647,0.1647,74765.0],["1981-05-11",0.1647,0.1672,0.1647,0.1672,625306.0],["1981-05-12",0.1666,0.1666,0.1647,0.1659,326246.0],["1981-05-13",0.1666,0.1685,0.1666,0.1678,292262.0],["1981-05-14",0.1678,0.1704,0.1678,0.1697,407808.0],["1981-05-15",0.171,0.1748,0.171,0.1742,244685.0],["1981-05-18",0.1742,0.1761,0.1735,0.1748,278669.0],["1981-05-19",0.1754,0.1767,0.1754,0.1754,496166.0],["1981-05-20",0.1761,0.1773,0.1761,0.1761,135936.0],["1981-05-21",0.1761,0.1773,0.1748,0.1761,292262.0],["1981-05-22",0.1761,0.1786,0.1754,0.1786,1692403.0],["1981-05-26",0.1792,0.1811,0.1792,0.1792,815616.0],["1981-05-27",0.1792,0.1799,0.1792,0.1799,564134.0],["1981-05-28",0.1811,0.1837,0.1811,0.1837,1447718.0],["1981-05-29",0.1837,0.1837,0.1805,0.1805,149530.0],["1981-06-01",0.1805,0.183,0.1805,0.183,394214.0],["1981-06-02",0.1818,0.1818,0.1799,0.1811,285466.0],["1981-06-03",0.1773,0.1773,0.1754,0.1754,333043.0],["1981-06-04",0.1754,0.1754,0.1754,0.1754,115546.0],["1981-06-05",0.1773,0.1799,0.1773,0.1786,2575987.0],["1981-06-08",0.1786,0.1818,0.178,0.1805,530150.0],["1981-06-09",0.1805,0.1818,0.1805,0.1805,1155456.0],["1981-06-10",0.1805,0.1818,0.1792,0.1805,380621.0],["1981-06-11",0.1805,0.1818,0.1799,0.1818,584525.0],["1981-06-12",0.1818,0.1818,0.1811,0.1818,176717.0],["1981-06-15",0.1818,0.1824,0.1805,0.1805,373824.0],["1981-06-16",0.1805,0.1811,0.1799,0.1799,135936.0],["1981-06-17",0.1799,0.1805,0.1786,0.1805,924365.0],["1981-06-18",0.1805,0.1818,0.1805,0.1818,1067098.0],["1981-06-19",0.1818,0.1818,0.1799,0.1818,203904.0],["1981-06-22",0.1818,0.1824,0.1805,0.1811,836006.0],["1981-06-23",0.1799,0.1799,0.1786,0.1799,305856.0],["1981-06-24",0.1799,0.1811,0.1792,0.1792,509760.0],["1981-06-25",0.1786,0.1786,0.1767,0.1773,149530.0],["1981-06-26",0.1773,0.1786,0.1773,0.1773,33984.0],["1981-06-29",0.1773,0.1773,0.1754,0.1767,550541.0],["1981-06-30",0.1761,0.1761,0.1729,0.1761,285466.0],["1981-07-01",0.1767,0.1799,0.1767,0.1773,149530.0],["1981-07-02",0.1773,0.1786,0.1767,0.1767,237888.0],["1981-07-06",0.1767,0.1767,0.1761,0.1767,258278.0],["1981-07-07",0.1767,0.1786,0.1761,0.1773,795226.0],["1981-07-08",0.1773,0.1786,0.1773,0.1773,394214.0],["1981-07-09",0.178,0.1799,0.178,0.1792,1495296.0],["1981-07-10",0.1792,0.1799,0.1786,0.1786,380621.0],["1981-07-13",0.1786,0.1805,0.1786,0.1805,203904.0],["1981-07-14",0.1805,0.1805,0.1792,0.1792,462182.0],["1981-07-15",0.1792,0.1837,0.1792,0.1824,1107878.0],["1981-07-16",0.1818,0.1818,0.1805,0.1818,95155.0],["1981-07-17",0.1805,0.1805,0.1792,0.1792,190310.0],["1981-07-20",0.1792,0.1799,0.1786,0.1799,591322.0],["1981-07-21",0.1805,0.1818,0.1805,0.1818,81562.0],["1981-07-22",0.1805,0.1805,0.1805,0.1805,74765.0],["1981-07-23",0.1805,0.1824,0.1805,0.1818,231091.0],["1981-07-24",0.1818,0.183,0.1811,0.1824,142733.0],["1981-07-27",0.1824,0.1837,0.1824,0.1837,27187.0],["1981-07-28",0.1837,0.1849,0.183,0.1849,163123.0],["1981-07-29",0.1849,0.1849,0.1843,0.1843,33984.0],["1981-07-30",0.1868,0.1881,0.1868,0.1881,339840.0],["1981-07-31",0.1887,0.1951,0.1887,0.1951,353434.0],["1981-08-03",0.1951,0.1995,0.1944,0.1995,142733.0],["1981-08-04",0.2008,0.2096,0.2008,0.209,564134.0],["1981-08-05",0.209,0.2103,0.1976,0.1989,1318579.0],["1981-08-06",0.1989,0.1989,0.1963,0.1963,176717.0],["1981-08-07",0.1963,0.1963,0.1925,0.1925,129139.0],["1981-08-10",0.1919,0.1919,0.19,0.19,95155.0],["1981-08-11",0.19,0.19,0.1862,0.19,2093414.0],["1981-08-12",0.19,0.1925,0.19,0.1925,475776.0],["1981-08-13",0.1938,0.1951,0.1938,0.1951,183514.0],["1981-08-14",0.1951,0.1976,0.1951,0.197,999130.0],["1981-08-17",0.197,0.1976,0.1938,0.1944,278669.0],["1981-08-18",0.1944,0.1963,0.1938,0.1938,686477.0],["1981-08-19",0.1938,0.1963,0.1938,0.1963,183514.0],["1981-08-20",0.1963,0.1989,0.1951,0.1982,135936.0],["1981-08-21",0.2014,0.2027,0.2014,0.2027,305856.0],["1981-08-24",0.2014,0.2014,0.1982,0.2014,502963.0],["1981-08-25",0.2008,0.2008,0.1982,0.1995,183514.0],["1981-08-26",0.2008,0.2014,0.2008,0.2008,115546.0],["1981-08-27",0.2008,0.2027,0.2001,0.2001,5287910.0],["1981-08-28",0.2001,0.2014,0.1989,0.1995,115546.0],["1981-08-31",0.1995,0.2001,0.1925,0.1925,380621.0],["1981-09-01",0.1894,0.1894,0.1818,0.1818,312653.0],["1981-09-02",0.1818,0.1837,0.1818,0.1837,115546.0],["1981-09-03",0.1837,0.1837,0.1811,0.1837,197107.0],["1981-09-04",0.1811,0.1811,0.1811,0.1811,203904.0],["1981-09-08",0.1843,0.1881,0.1843,0.1849,482573.0],["1981-09-09",0.1868,0.19,0.1868,0.1875,339840.0],["1981-09-10",0.1875,0.1887,0.1856,0.1868,2575987.0],["1981-09-11",0.1868,0.1868,0.1849,0.1849,47578.0],["1981-09-14",0.1849,0.1868,0.1824,0.1837,190310.0],["1981-09-15",0.1849,0.1875,0.1849,0.1875,244685.0],["1981-09-16",0.1875,0.1881,0.1856,0.1856,149530.0],["1981-09-17",0.1856,0.1906,0.1856,0.1875,169920.0],["1981-09-18",0.1875,0.1919,0.1875,0.1894,448589.0],["1981-09-21",0.1894,0.1944,0.1881,0.19,414605.0],["1981-09-22",0.1894,0.1894,0.1849,0.1849,305856.0],["1981-09-23",0.1849,0.1849,0.1849,0.1849,1896307.0],["1981-09-24",0.1856,0.1894,0.1856,0.1856,999130.0],["1981-09-25",0.1849,0.1849,0.1818,0.1837,781632.0],["1981-09-28",0.1837,0.1875,0.1811,0.1875,550541.0],["1981-09-29",0.1887,0.1919,0.1887,0.1919,482573.0],["1981-09-30",0.1919,0.1925,0.1894,0.1894,108749.0],["1981-10-01",0.1894,0.1925,0.1887,0.1925,47578.0],["1981-10-02",0.1925,0.1944,0.1906,0.1944,720461.0],["1981-10-05",0.1944,0.1982,0.1932,0.197,407808.0],["1981-10-06",0.197,0.197,0.1957,0.1957,108749.0],["1981-10-07",0.1957,0.2014,0.1957,0.2001,516557.0],["1981-10-08",0.2001,0.2071,0.2001,0.2039,625306.0],["1981-10-09",0.2039,0.2052,0.2027,0.2027,360230.0],["1981-10-12",0.2027,0.2052,0.202,0.2052,156326.0],["1981-10-13",0.2052,0.2071,0.2039,0.2039,244685.0],["1981-10-14",0.2039,0.2065,0.2008,0.2065,496166.0],["1981-10-15",0.2058,0.2058,0.2033,0.2033,88358.0],["1981-10-16",0.2033,0.2033,0.2014,0.202,482573.0],["1981-10-19",0.202,0.2058,0.2014,0.2058,570931.0],["1981-10-20",0.2058,0.2077,0.2039,0.2071,734054.0],["1981-10-21",0.2071,0.2077,0.2039,0.2039,1427328.0],["1981-10-22",0.2039,0.2046,0.2027,0.2027,2467238.0],["1981-10-23",0.2027,0.2065,0.202,0.2033,3004186.0],["1981-10-26",0.2033,0.2071,0.2027,0.2071,1053504.0],["1981-10-27",0.2071,0.2071,0.2027,0.2046,401011.0],["1981-10-28",0.2046,0.2065,0.2033,0.2046,496166.0],["1981-10-29",0.2046,0.2065,0.2033,0.2065,2161382.0],["1981-10-30",0.2071,0.2103,0.2071,0.2103,1033114.0],["1981-11-02",0.2128,0.2166,0.2128,0.2128,468979.0],["1981-11-03",0.2128,0.2147,0.2128,0.2128,523354.0],["1981-11-04",0.2134,0.2166,0.2134,0.2166,265075.0],["1981-11-05",0.2166,0.2185,0.2153,0.2185,360230.0],["1981-11-06",0.2166,0.2166,0.2153,0.2153,299059.0],["1981-11-09",0.216,0.2204,0.216,0.216,1162253.0],["1981-11-10",0.216,0.2179,0.216,0.216,67968.0],["1981-11-11",0.216,0.2172,0.2153,0.2153,67968.0],["1981-11-12",0.2153,0.2179,0.2153,0.216,414605.0],["1981-11-13",0.216,0.216,0.2134,0.2153,768038.0],["1981-11-16",0.2153,0.2172,0.2128,0.2128,1230221.0],["1981-11-17",0.2128,0.216,0.2109,0.2134,1529280.0],["1981-11-18",0.2134,0.2147,0.2058,0.2058,502963.0],["1981-11-19",0.2058,0.2122,0.2052,0.2065,1916698.0],["1981-11-20",0.2065,0.2065,0.2046,0.2058,271872.0],["1981-11-23",0.2058,0.2071,0.2027,0.2046,2358490.0],["1981-11-24",0.2058,0.2077,0.2058,0.2058,1515686.0],["1981-11-25",0.2058,0.2096,0.2058,0.2071,244685.0],["1981-11-27",0.2103,0.2122,0.2103,0.2122,176717.0],["1981-11-30",0.2128,0.2128,0.2128,0.2128,54374.0],["1981-12-01",0.2128,0.2141,0.2128,0.2134,1406938.0],["1981-12-02",0.2134,0.2147,0.2115,0.2147,299059.0],["1981-12-03",0.2147,0.2242,0.2147,0.2242,462182.0],["1981-12-04",0.2255,0.2293,0.2255,0.2261,999130.0],["1981-12-07",0.2261,0.2267,0.2248,0.2267,129139.0],["1981-12-08",0.2261,0.2261,0.221,0.2223,2066227.0],["1981-12-09",0.221,0.221,0.2179,0.2179,115546.0],["1981-12-10",0.2166,0.2166,0.2134,0.2134,115546.0],["1981-12-11",0.2134,0.2147,0.2115,0.2115,1046707.0],["1981-12-14",0.2115,0.2122,0.2058,0.2065,373824.0],["1981-12-15",0.2065,0.2077,0.2046,0.2071,135936.0],["1981-12-16",0.2071,0.2071,0.2039,0.2039,156326.0],["1981-12-17",0.2039,0.2046,0.2027,0.2046,74765.0],["1981-12-18",0.2052,0.2147,0.2052,0.2147,584525.0],["1981-12-21",0.2147,0.2172,0.2147,0.2172,829210.0],["1981-12-22",0.2172,0.2204,0.2172,0.2179,652493.0],["1981-12-23",0.2153,0.2153,0.2084,0.2103,1753574.0],["1981-12-24",0.2084,0.2084,0.2077,0.2077,47578.0],["1981-12-28",0.209,0.2109,0.209,0.2109,40781.0],["1981-12-29",0.2109,0.2109,0.2071,0.2071,95155.0],["1981-12-30",0.2071,0.2084,0.2052,0.2065,169920.0],["1981-12-31",0.2065,0.2065,0.2046,0.2065,33984.0],["1982-01-04",0.2058,0.2058,0.2008,0.2008,231091.0],["1982-01-05",0.2008,0.202,0.2001,0.2008,95155.0],["1982-01-06",0.2008,0.2008,0.2001,0.2008,203904.0],["1982-01-07",0.202,0.2039,0.202,0.202,360230.0],["1982-01-08",0.202,0.2033,0.202,0.202,169920.0],["1982-01-11",0.202,0.2033,0.2001,0.2001,502963.0],["1982-01-12",0.2001,0.2008,0.1976,0.1976,401011.0],["1982-01-13",0.1963,0.1963,0.1932,0.1951,333043.0],["1982-01-14",0.1932,0.1932,0.1887,0.1887,931162.0],["1982-01-15",0.1887,0.1887,0.1875,0.1875,265075.0],["1982-01-18",0.1875,0.1894,0.1875,0.1894,727258.0],["1982-01-19",0.1894,0.1913,0.1881,0.1887,625306.0],["1982-01-20",0.1875,0.1875,0.1843,0.1843,339840.0],["1982-01-21",0.1837,0.1837,0.1742,0.1742,1073894.0],["1982-01-22",0.1742,0.1748,0.171,0.1723,815616.0],["1982-01-25",0.1723,0.1729,0.171,0.171,815616.0],["1982-01-26",0.171,0.1754,0.171,0.1754,319450.0],["1982-01-27",0.1754,0.1767,0.1735,0.1767,2854656.0],["1982-01-28",0.178,0.1837,0.178,0.1824,1107878.0],["1982-01-29",0.1837,0.1887,0.1837,0.1887,156326.0],["1982-02-01",0.1887,0.1894,0.1849,0.1849,836006.0],["1982-02-02",0.1849,0.1849,0.1837,0.1849,632102.0],["1982-02-03",0.1849,0.1849,0.1824,0.1824,54374.0],["1982-02-04",0.1824,0.1824,0.1792,0.1824,550541.0],["1982-02-05",0.1824,0.1824,0.1805,0.1824,258278.0],["1982-02-08",0.1824,0.1824,0.1805,0.1824,1447718.0],["1982-02-09",0.1818,0.1818,0.1799,0.1799,367027.0],["1982-02-10",0.1799,0.1799,0.1786,0.1786,1400141.0],["1982-02-11",0.1786,0.1805,0.1773,0.1805,190310.0],["1982-02-12",0.1786,0.1786,0.1767,0.1767,299059.0],["1982-02-16",0.1761,0.1761,0.1735,0.1742,550541.0],["1982-02-17",0.1729,0.1729,0.171,0.171,3636288.0],["1982-02-18",0.1691,0.1691,0.1647,0.1647,3201293.0],["1982-02-19",0.1647,0.1659,0.1634,0.164,2875046.0],["1982-02-22",0.164,0.1653,0.1621,0.1621,1536077.0],["1982-02-23",0.1609,0.1609,0.1577,0.1596,822413.0],["1982-02-24",0.1609,0.1634,0.1609,0.1634,455386.0],["1982-02-25",0.1634,0.1672,0.1634,0.1653,7496870.0],["1982-02-26",0.1653,0.1653,0.1571,0.1571,8618342.0],["1982-03-01",0.1571,0.1571,0.1545,0.1571,978739.0],["1982-03-02",0.1571,0.1621,0.1552,0.1583,550541.0],["1982-03-03",0.1583,0.1583,0.1533,0.1577,1128269.0],["1982-03-04",0.1577,0.159,0.1571,0.1571,502963.0],["1982-03-05",0.1571,0.1621,0.1558,0.1596,761242.0],["1982-03-08",0.1596,0.164,0.1596,0.1621,1393344.0],["1982-03-09",0.1621,0.1672,0.1621,0.1659,482573.0],["1982-03-10",0.1659,0.1672,0.164,0.1672,530150.0],["1982-03-11",0.1672,0.1697,0.1659,0.1697,1556467.0],["1982-03-12",0.1685,0.1685,0.1659,0.1672,3153715.0],["1982-03-15",0.1672,0.1678,0.1659,0.1678,367027.0],["1982-03-16",0.1672,0.1672,0.1653,0.1659,910771.0],["1982-03-17",0.1659,0.1666,0.1647,0.1666,441792.0],["1982-03-18",0.1685,0.1704,0.1685,0.1691,319450.0],["1982-03-19",0.1691,0.1748,0.1685,0.1735,319450.0],["1982-03-22",0.1735,0.1748,0.171,0.1748,407808.0],["1982-03-23",0.1811,0.1849,0.1811,0.1811,1359360.0],["1982-03-24",0.1818,0.1824,0.1818,0.1818,1284595.0],["1982-03-25",0.1818,0.183,0.1818,0.1818,156326.0],["1982-03-26",0.1818,0.1824,0.1792,0.1792,305856.0],["1982-03-29",0.1792,0.1818,0.178,0.178,258278.0],["1982-03-30",0.1786,0.1799,0.1786,0.1786,421402.0],["1982-03-31",0.1786,0.1799,0.1773,0.1799,910771.0],["1982-04-01",0.1818,0.1849,0.1818,0.1849,727258.0],["1982-04-02",0.1849,0.1887,0.183,0.1837,2120602.0],["1982-04-05",0.1837,0.1837,0.1818,0.1837,61171.0],["1982-04-06",0.1837,0.1843,0.1799,0.1799,305856.0],["1982-04-07",0.1799,0.1811,0.1792,0.1792,509760.0],["1982-04-08",0.1811,0.1843,0.1811,0.1824,768038.0],["1982-04-12",0.1824,0.1837,0.1811,0.1824,937958.0],["1982-04-13",0.1824,0.1856,0.1818,0.1843,258278.0],["1982-04-14",0.1856,0.1856,0.1856,0.1856,101952.0],["1982-04-15",0.1856,0.1875,0.1843,0.1875,944755.0],["1982-04-16",0.1868,0.1868,0.1856,0.1868,353434.0],["1982-04-19",0.1868,0.1881,0.1862,0.1875,509760.0],["1982-04-20",0.1875,0.19,0.1856,0.19,1488499.0],["1982-04-21",0.19,0.1925,0.19,0.1925,2270131.0],["1982-04-22",0.1925,0.1957,0.1925,0.1944,632102.0],["1982-04-23",0.1951,0.1982,0.1951,0.1963,734054.0],["1982-04-26",0.1963,0.1989,0.1963,0.1989,740851.0],["1982-04-27",0.2001,0.2027,0.2001,0.202,679680.0],["1982-04-28",0.202,0.2027,0.2001,0.2001,394214.0],["1982-04-29",0.2001,0.2027,0.2001,0.2027,237888.0],["1982-04-30",0.2027,0.2027,0.2014,0.2014,81562.0],["1982-05-03",0.2027,0.2077,0.2027,0.2058,421402.0],["1982-05-04",0.2058,0.2109,0.2046,0.209,523354.0],["1982-05-05",0.209,0.2134,0.2084,0.2103,978739.0],["1982-05-06",0.2115,0.2147,0.2115,0.2128,1155456.0],["1982-05-07",0.2128,0.2141,0.2109,0.2109,985536.0],["1982-05-10",0.2096,0.2096,0.2027,0.2027,564134.0],["1982-05-11",0.2039,0.2058,0.2039,0.2052,81562.0],["1982-05-12",0.2058,0.2084,0.2058,0.2058,142733.0],["1982-05-13",0.2058,0.2071,0.2052,0.2052,1209830.0],["1982-05-14",0.2052,0.2058,0.2052,0.2052,380621.0],["1982-05-17",0.2058,0.2077,0.2058,0.2077,401011.0],["1982-05-18",0.2077,0.2141,0.2065,0.2141,1128269.0],["1982-05-19",0.2153,0.2191,0.2153,0.2166,326246.0],["1982-05-20",0.2166,0.2179,0.2153,0.2172,1080691.0],["1982-05-21",0.216,0.216,0.2147,0.2147,33984.0],["1982-05-24",0.2134,0.2134,0.2115,0.2128,129139.0],["1982-05-25",0.2128,0.2128,0.2109,0.2128,190310.0],["1982-05-26",0.2141,0.216,0.2141,0.2141,176717.0],["1982-05-27",0.2141,0.216,0.2128,0.2128,965146.0],["1982-05-28",0.2128,0.2141,0.2115,0.2141,224294.0],["1982-06-01",0.2141,0.2217,0.2122,0.2204,1610842.0],["1982-06-02",0.2204,0.2204,0.2179,0.2204,822413.0],["1982-06-03",0.2204,0.2299,0.2191,0.2261,1644826.0],["1982-06-04",0.2255,0.2255,0.2204,0.2236,1026317.0],["1982-06-07",0.2229,0.2229,0.2198,0.2217,496166.0],["1982-06-08",0.2223,0.2267,0.2223,0.2223,1094285.0],["1982-06-09",0.2223,0.2223,0.2185,0.2185,176717.0],["1982-06-10",0.2185,0.2204,0.2185,0.2191,924365.0],["1982-06-11",0.2204,0.2229,0.2204,0.2204,890381.0],["1982-06-14",0.2191,0.2191,0.2128,0.2166,373824.0],["1982-06-15",0.2166,0.2166,0.2153,0.2153,88358.0],["1982-06-16",0.2153,0.2217,0.2147,0.2217,836006.0],["1982-06-17",0.2204,0.2204,0.2191,0.2204,693274.0],["1982-06-18",0.2204,0.221,0.2179,0.2191,768038.0],["1982-06-21",0.2191,0.2191,0.216,0.2172,1617638.0],["1982-06-22",0.2172,0.2172,0.2153,0.2166,54374.0],["1982-06-23",0.2179,0.2198,0.2179,0.2198,1570061.0],["1982-06-24",0.2204,0.2236,0.2204,0.2204,897178.0],["1982-06-25",0.2236,0.2236,0.2236,0.2236,448589.0],["1982-06-28",0.2242,0.228,0.2242,0.228,3459571.0],["1982-06-29",0.2293,0.2407,0.2293,0.2407,3602304.0],["1982-06-30",0.2407,0.2407,0.2369,0.2369,2181773.0],["1982-07-01",0.2369,0.2388,0.235,0.2388,101952.0],["1982-07-02",0.2381,0.2381,0.2356,0.2375,1549670.0],["1982-07-06",0.2375,0.2381,0.2356,0.2362,285466.0],["1982-07-07",0.2343,0.2343,0.2318,0.2331,190310.0],["1982-07-08",0.2318,0.2318,0.228,0.2318,1488499.0],["1982-07-09",0.2312,0.2312,0.2305,0.2305,197107.0],["1982-07-12",0.2305,0.2318,0.228,0.228,3622694.0],["1982-07-13",0.228,0.2343,0.228,0.2343,441792.0],["1982-07-14",0.2331,0.2331,0.228,0.228,2854656.0],["1982-07-15",0.2299,0.2318,0.2299,0.2305,333043.0],["1982-07-16",0.2305,0.2305,0.2286,0.2305,380621.0],["1982-07-19",0.2305,0.2312,0.228,0.228,1488499.0],["1982-07-20",0.2299,0.2445,0.2299,0.2438,3017779.0],["1982-07-21",0.2483,0.2597,0.2483,0.254,3826598.0],["1982-07-22",0.254,0.2559,0.2508,0.2546,1243814.0],["1982-07-23",0.2546,0.2603,0.2534,0.2559,3194496.0],["1982-07-26",0.2559,0.261,0.2546,0.261,1515686.0],["1982-07-27",0.261,0.261,0.2565,0.2597,611712.0],["1982-07-28",0.2597,0.2648,0.2584,0.2584,2236147.0],["1982-07-29",0.2584,0.2584,0.2553,0.2553,557338.0],["1982-07-30",0.2546,0.2546,0.2483,0.2483,414605.0],["1982-08-02",0.2496,0.2578,0.2496,0.2559,965146.0],["1982-08-03",0.2559,0.2578,0.2546,0.2559,258278.0],["1982-08-04",0.2559,0.2565,0.2553,0.2565,815616.0],["1982-08-05",0.2565,0.2578,0.2553,0.2553,231091.0],["1982-08-06",0.254,0.254,0.2496,0.2502,360230.0],["1982-08-09",0.2496,0.2496,0.2381,0.2381,1141862.0],["1982-08-10",0.2381,0.2419,0.2381,0.2407,1046707.0],["1982-08-11",0.2426,0.2445,0.2426,0.2432,2888640.0],["1982-08-12",0.2439,0.2483,0.2439,0.2483,863194.0],["1982-08-13",0.2483,0.2502,0.2483,0.2489,265075.0],["1982-08-16",0.2496,0.2546,0.2496,0.2546,883584.0],["1982-08-17",0.2553,0.2635,0.2553,0.2635,971942.0],["1982-08-18",0.2698,0.2812,0.2698,0.273,6355008.0],["1982-08-19",0.273,0.273,0.2673,0.2673,713664.0],["1982-08-20",0.2692,0.2762,0.2692,0.2724,978739.0],["1982-08-23",0.2724,0.2787,0.2673,0.2787,1454515.0],["1982-08-24",0.2787,0.2926,0.2762,0.2888,3092544.0],["1982-08-25",0.2888,0.2901,0.2869,0.2901,978739.0],["1982-08-26",0.2901,0.2958,0.2901,0.2926,1576858.0],["1982-08-27",0.2926,0.2933,0.2806,0.2806,706867.0],["1982-08-30",0.2806,0.2844,0.2806,0.2806,638899.0],["1982-08-31",0.28,0.28,0.2736,0.2743,1060301.0],["1982-09-01",0.2755,0.2793,0.2755,0.2781,468979.0],["1982-09-02",0.2781,0.2838,0.2774,0.2838,2875046.0],["1982-09-03",0.2825,0.2825,0.2787,0.28,441792.0],["1982-09-07",0.2806,0.2831,0.2806,0.2825,903974.0],["1982-09-08",0.2819,0.2819,0.2787,0.28,808819.0],["1982-09-09",0.28,0.2838,0.28,0.2806,734054.0],["1982-09-10",0.2806,0.2838,0.2787,0.2831,394214.0],["1982-09-13",0.2831,0.2857,0.2825,0.2838,237888.0],["1982-09-14",0.2838,0.2857,0.2806,0.2857,863194.0],["1982-09-15",0.2857,0.2882,0.285,0.2882,761242.0],["1982-09-16",0.2895,0.2926,0.2895,0.292,1672013.0],["1982-09-17",0.2914,0.2914,0.2882,0.2907,550541.0],["1982-09-20",0.2907,0.2933,0.2888,0.292,278669.0],["1982-09-21",0.292,0.2952,0.2907,0.2933,543744.0],["1982-09-22",0.2933,0.2964,0.2926,0.2964,897178.0],["1982-09-23",0.2964,0.3009,0.2952,0.2983,802022.0],["1982-09-24",0.2983,0.2996,0.2977,0.2983,727258.0],["1982-09-27",0.2983,0.3002,0.2977,0.2983,258278.0],["1982-09-28",0.2983,0.3021,0.2983,0.3002,475776.0],["1982-09-29",0.3002,0.3002,0.2977,0.2983,482573.0],["1982-09-30",0.2983,0.3009,0.2971,0.3009,414605.0],["1982-10-01",0.3009,0.3047,0.3009,0.3009,822413.0],["1982-10-04",0.3009,0.3053,0.299,0.3053,903974.0],["1982-10-05",0.3053,0.3066,0.3034,0.3047,2902234.0],["1982-10-06",0.3047,0.3173,0.3021,0.3173,3649882.0],["1982-10-07",0.3192,0.3249,0.3192,0.3237,808819.0],["1982-10-08",0.3237,0.3306,0.3218,0.3306,1841933.0],["1982-10-11",0.3344,0.3465,0.3344,0.3458,1250611.0],["1982-10-12",0.3458,0.3465,0.3408,0.3452,598118.0],["1982-10-13",0.3452,0.3509,0.342,0.3503,686477.0],["1982-10-14",0.3496,0.3496,0.3465,0.3496,924365.0],["1982-10-15",0.3496,0.3566,0.3471,0.356,2970202.0],["1982-10-18",0.356,0.3598,0.3553,0.3598,618509.0],["1982-10-19",0.3623,0.38,0.3623,0.3769,3432384.0],["1982-10-20",0.3794,0.3946,0.3794,0.3933,2385677.0],["1982-10-21",0.3933,0.4035,0.3933,0.3997,2045837.0],["1982-10-22",0.3997,0.4047,0.3933,0.3971,1073894.0],["1982-10-25",0.394,0.394,0.3705,0.3705,1807949.0],["1982-10-26",0.3705,0.3781,0.3579,0.3781,2066227.0],["1982-10-27",0.3826,0.394,0.3826,0.3908,1522483.0],["1982-10-28",0.3908,0.3927,0.3883,0.3902,1807949.0],["1982-10-29",0.3902,0.3902,0.387,0.3889,788429.0],["1982-11-01",0.3889,0.3921,0.3864,0.3902,3663475.0],["1982-11-02",0.3902,0.394,0.3902,0.3927,2542003.0],["1982-11-03",0.3921,0.3921,0.3883,0.3889,1495296.0],["1982-11-04",0.3914,0.3971,0.3914,0.3914,2725517.0],["1982-11-05",0.3914,0.394,0.3883,0.3921,468979.0],["1982-11-08",0.3921,0.3927,0.3889,0.3914,169920.0],["1982-11-09",0.3914,0.3978,0.3908,0.3946,3846989.0],["1982-11-10",0.3946,0.3978,0.394,0.3965,686477.0],["1982-11-11",0.3965,0.4028,0.3927,0.4028,292262.0],["1982-11-12",0.4054,0.4199,0.4054,0.418,985536.0],["1982-11-15",0.418,0.418,0.413,0.4168,781632.0],["1982-11-16",0.4168,0.4199,0.4117,0.413,1379750.0],["1982-11-17",0.4142,0.4193,0.4142,0.4168,353434.0],["1982-11-18",0.4199,0.425,0.4199,0.4199,462182.0],["1982-11-19",0.4199,0.4345,0.4193,0.4244,1746778.0],["1982-11-22",0.4244,0.425,0.4231,0.4231,169920.0],["1982-11-23",0.4231,0.4269,0.4218,0.4269,387418.0],["1982-11-24",0.4231,0.4231,0.418,0.4199,428198.0],["1982-11-26",0.4199,0.4199,0.4161,0.4161,61171.0],["1982-11-29",0.4161,0.4193,0.4117,0.4193,1155456.0],["1982-11-30",0.4193,0.4199,0.4142,0.4187,1413734.0],["1982-12-01",0.4187,0.4199,0.4136,0.418,1773965.0],["1982-12-02",0.418,0.4187,0.4155,0.4161,978739.0],["1982-12-03",0.4161,0.418,0.413,0.413,570931.0],["1982-12-06",0.4079,0.4079,0.399,0.4066,1631232.0],["1982-12-07",0.4098,0.4142,0.4098,0.4136,5043226.0],["1982-12-08",0.4136,0.418,0.4092,0.4111,1203034.0],["1982-12-09",0.4111,0.4123,0.4066,0.4066,1012723.0],["1982-12-10",0.4066,0.4073,0.4003,0.4016,3833395.0],["1982-12-13",0.4035,0.4104,0.4035,0.4079,1338970.0],["1982-12-14",0.4079,0.4098,0.3952,0.3952,1624435.0],["1982-12-15",0.3933,0.3933,0.3686,0.3756,2739110.0],["1982-12-16",0.3781,0.3876,0.3781,0.3813,1542874.0],["1982-12-17",0.3813,0.3838,0.3762,0.3788,1304986.0],["1982-12-20",0.3788,0.3794,0.3743,0.3762,591322.0],["1982-12-21",0.3762,0.3762,0.3572,0.3648,3265862.0],["1982-12-22",0.3648,0.3686,0.3572,0.3674,2372083.0],["1982-12-23",0.3648,0.3648,0.342,0.3648,2623565.0],["1982-12-27",0.3648,0.3712,0.3623,0.3686,6096730.0],["1982-12-28",0.3788,0.3864,0.3788,0.3851,2130797.0],["1982-12-29",0.3851,0.3876,0.38,0.3876,319450.0],["1982-12-30",0.3876,0.3927,0.3826,0.3889,1828339.0],["1982-12-31",0.3889,0.4016,0.3813,0.4016,2909030.0],["1983-01-03",0.399,0.399,0.3876,0.3902,628704.0],["1983-01-04",0.3902,0.3914,0.3712,0.375,1573459.0],["1983-01-05",0.375,0.3889,0.3699,0.38,5692320.0],["1983-01-06",0.38,0.3889,0.3712,0.3712,448589.0],["1983-01-07",0.3712,0.3952,0.3712,0.3927,1773965.0],["1983-01-10",0.3952,0.4016,0.3952,0.4016,2467238.0],["1983-01-11",0.4016,0.4041,0.3876,0.4041,1043309.0],["1983-01-12",0.4041,0.4054,0.3927,0.4041,2657549.0],["1983-01-13",0.4041,0.4079,0.4028,0.4028,771437.0],["1983-01-14",0.4028,0.4066,0.3965,0.3965,771437.0],["1983-01-17",0.4003,0.4041,0.4003,0.4003,506362.0],["1983-01-18",0.4003,0.4054,0.399,0.4054,2508019.0],["1983-01-19",0.4054,0.4066,0.4003,0.4066,1638029.0],["1983-01-20",0.4066,0.4117,0.4016,0.4066,2535206.0],["1983-01-21",0.4066,0.4079,0.4028,0.4028,1454515.0],["1983-01-24",0.4028,0.4041,0.3965,0.4016,798624.0],["1983-01-25",0.4028,0.4117,0.4028,0.4092,1029715.0],["1983-01-26",0.4092,0.4244,0.4054,0.4155,907373.0],["1983-01-27",0.4155,0.418,0.4092,0.413,696672.0],["1983-01-28",0.413,0.4142,0.4066,0.4117,652493.0],["1983-01-31",0.413,0.4244,0.413,0.4206,761242.0],["1983-02-01",0.4231,0.4282,0.4231,0.4244,380621.0],["1983-02-02",0.4218,0.4218,0.4168,0.4168,237888.0],["1983-02-03",0.418,0.4193,0.418,0.418,135936.0],["1983-02-04",0.4142,0.4142,0.4054,0.4054,1763770.0],["1983-02-07",0.4079,0.413,0.4079,0.4104,2052634.0],["1983-02-08",0.4155,0.4282,0.4155,0.4155,577728.0],["1983-02-09",0.4155,0.4256,0.4104,0.4104,2443450.0],["1983-02-10",0.4104,0.418,0.4016,0.418,754445.0],["1983-02-11",0.4244,0.4345,0.4244,0.4332,574330.0],["1983-02-14",0.4345,0.4687,0.4345,0.4611,2443450.0],["1983-02-15",0.4636,0.4839,0.4636,0.4788,1865722.0],["1983-02-16",0.4788,0.5004,0.4776,0.5004,2270131.0],["1983-02-17",0.5016,0.5118,0.5016,0.5029,4730573.0],["1983-02-18",0.513,0.5206,0.513,0.5156,2100211.0],["1983-02-22",0.5232,0.5371,0.5232,0.5371,2174976.0],["1983-02-23",0.5396,0.5498,0.5396,0.5396,1835136.0],["1983-02-24",0.5396,0.5409,0.5346,0.5371,448589.0],["1983-02-25",0.5371,0.5434,0.5067,0.513,2603174.0],["1983-02-28",0.5168,0.5358,0.5168,0.5358,873389.0],["1983-03-01",0.5358,0.5371,0.5308,0.5333,666086.0],["1983-03-02",0.5333,0.5371,0.5168,0.5219,3293050.0],["1983-03-03",0.5219,0.5358,0.5194,0.5333,4635418.0],["1983-03-04",0.5333,0.5358,0.5244,0.5244,455386.0],["1983-03-07",0.5282,0.5358,0.5282,0.5358,1699200.0],["1983-03-08",0.5358,0.5472,0.532,0.5472,2654150.0],["1983-03-09",0.5472,0.551,0.5384,0.5485,1165651.0],["1983-03-10",0.551,0.5738,0.551,0.5688,1050106.0],["1983-03-11",0.5726,0.5852,0.5726,0.5726,693274.0],["1983-03-14",0.57,0.57,0.551,0.5523,547142.0],["1983-03-15",0.5523,0.5548,0.5434,0.546,475776.0],["1983-03-16",0.546,0.5472,0.5384,0.5447,4890298.0],["1983-03-17",0.5447,0.551,0.5434,0.5498,428198.0],["1983-03-18",0.5498,0.5523,0.5472,0.5498,825811.0],["1983-03-21",0.5523,0.5662,0.5523,0.565,2915827.0],["1983-03-22",0.565,0.565,0.5599,0.5637,536947.0],["1983-03-23",0.5637,0.565,0.5586,0.5612,530150.0],["1983-03-24",0.5612,0.5675,0.5612,0.565,764640.0],["1983-03-25",0.565,0.5662,0.5599,0.5599,414605.0],["1983-03-28",0.5624,0.5688,0.5624,0.5688,662688.0],["1983-03-29",0.5688,0.57,0.5637,0.5675,1291392.0],["1983-03-30",0.5675,0.5675,0.5612,0.5662,1447718.0],["1983-03-31",0.5662,0.5675,0.5574,0.5574,1440922.0],["1983-04-04",0.5574,0.5662,0.5574,0.565,819014.0],["1983-04-05",0.565,0.565,0.5599,0.5612,1485101.0],["1983-04-06",0.5612,0.565,0.5599,0.5612,278669.0],["1983-04-07",0.5612,0.5662,0.5612,0.5624,197107.0],["1983-04-08",0.5624,0.57,0.5574,0.5688,4778150.0],["1983-04-11",0.5713,0.5954,0.5713,0.5954,6212275.0],["1983-04-12",0.5954,0.5966,0.5903,0.5941,1519085.0],["1983-04-13",0.5954,0.6182,0.5954,0.6182,2436653.0],["1983-04-14",0.622,0.646,0.622,0.6435,975341.0],["1983-04-15",0.6435,0.6524,0.6422,0.6435,788429.0],["1983-04-18",0.6435,0.6511,0.6346,0.6511,1451117.0],["1983-04-19",0.6511,0.6891,0.6448,0.684,1220026.0],["1983-04-20",0.6904,0.7182,0.6904,0.7144,3510547.0],["1983-04-21",0.7144,0.7195,0.6954,0.7195,1437523.0],["1983-04-22",0.7195,0.7335,0.7195,0.7284,1525882.0],["1983-04-25",0.7284,0.7372,0.6992,0.6992,1233619.0],["1983-04-26",0.6916,0.6916,0.6587,0.6714,1709395.0],["1983-04-27",0.6714,0.6967,0.665,0.6802,1264205.0],["1983-04-28",0.6802,0.6891,0.679,0.6866,757843.0],["1983-04-29",0.6891,0.6992,0.6891,0.6967,1627834.0],["1983-05-02",0.703,0.7106,0.703,0.7068,370426.0],["1983-05-03",0.7068,0.7119,0.7043,0.7068,1223424.0],["1983-05-04",0.7068,0.7284,0.7056,0.7284,934560.0],["1983-05-05",0.7284,0.7284,0.7094,0.7106,965146.0],["1983-05-06",0.7106,0.7347,0.7094,0.7322,1767168.0],["1983-05-09",0.7347,0.755,0.7347,0.7499,3065357.0],["1983-05-10",0.7499,0.7575,0.7499,0.7537,543744.0],["1983-05-11",0.7525,0.7525,0.7322,0.7385,472378.0],["1983-05-12",0.7385,0.7461,0.7334,0.7373,1287994.0],["1983-05-13",0.7373,0.7499,0.7284,0.7423,985536.0],["1983-05-16",0.7423,0.7487,0.7373,0.7373,1094285.0],["1983-05-17",0.7347,0.7347,0.7132,0.7284,703469.0],["1983-05-18",0.7284,0.7334,0.7068,0.7132,706867.0],["1983-05-19",0.7081,0.7081,0.6828,0.6853,581126.0],["1983-05-20",0.6853,0.6904,0.6511,0.6688,3065357.0],["1983-05-23",0.6688,0.6714,0.6448,0.6638,2433254.0],["1983-05-24",0.6714,0.7043,0.6714,0.6967,1695802.0],["1983-05-25",0.6967,0.7258,0.6967,0.7258,1046707.0],["1983-05-26",0.7258,0.7347,0.7258,0.7271,754445.0],["1983-05-27",0.7246,0.7246,0.7208,0.7208,309254.0],["1983-05-31",0.7208,0.7296,0.7144,0.7182,414605.0],["1983-06-01",0.7132,0.7132,0.7094,0.7132,1033114.0],["1983-06-02",0.7157,0.7296,0.7157,0.7296,1940486.0],["1983-06-03",0.7296,0.7487,0.7271,0.7373,591322.0],["1983-06-06",0.7373,0.7423,0.736,0.7398,458784.0],["1983-06-07",0.7398,0.7398,0.7322,0.7385,710266.0],["1983-06-08",0.7385,0.7398,0.7271,0.7322,2022048.0],["1983-06-09",0.7322,0.7385,0.7322,0.736,557338.0],["1983-06-10",0.736,0.7411,0.736,0.7411,1012723.0],["1983-06-13",0.7411,0.7601,0.7411,0.7601,1060301.0],["1983-06-14",0.7601,0.7702,0.7601,0.7677,999130.0],["1983-06-15",0.7677,0.774,0.7588,0.7651,536947.0],["1983-06-16",0.7651,0.7778,0.7613,0.7689,1933690.0],["1983-06-17",0.7689,0.7715,0.7537,0.7537,451987.0],["1983-06-20",0.7537,0.7778,0.7436,0.774,2385677.0],["1983-06-21",0.774,0.8107,0.7727,0.8107,4594637.0],["1983-06-22",0.8107,0.8386,0.8069,0.8082,1447718.0],["1983-06-23",0.8082,0.8145,0.8069,0.8107,570931.0],["1983-06-24",0.8107,0.8196,0.7879,0.7993,1189440.0],["1983-06-27",0.7892,0.7892,0.7499,0.7537,1216627.0],["1983-06-28",0.7487,0.7487,0.7195,0.7309,2487629.0],["1983-06-29",0.7271,0.7271,0.7043,0.7094,4251398.0],["1983-06-30",0.7119,0.7588,0.7119,0.7588,2344896.0],["1983-07-01",0.7626,0.7715,0.7626,0.7664,560736.0],["1983-07-05",0.7651,0.7651,0.7499,0.7613,506362.0],["1983-07-06",0.7613,0.7689,0.7563,0.7626,258278.0],["1983-07-07",0.7626,0.7689,0.7588,0.7588,975341.0],["1983-07-08",0.7588,0.7613,0.7512,0.7525,214099.0],["1983-07-11",0.7487,0.7487,0.7398,0.7449,302458.0],["1983-07-12",0.7423,0.7423,0.7322,0.7322,1220026.0],["1983-07-13",0.7335,0.7575,0.7335,0.7575,1790957.0],["1983-07-14",0.7575,0.7575,0.7474,0.7499,2185171.0],["1983-07-15",0.7499,0.7537,0.7436,0.7436,125741.0],["1983-07-18",0.7436,0.7487,0.7347,0.7423,312653.0],["1983-07-19",0.7423,0.7423,0.7347,0.7373,214099.0],["1983-07-20",0.7372,0.7423,0.7334,0.736,795226.0],["1983-07-21",0.736,0.7385,0.7144,0.7195,3238675.0],["1983-07-22",0.7157,0.7157,0.684,0.7018,1913299.0],["1983-07-25",0.7018,0.7018,0.6904,0.6942,1152058.0],["1983-07-26",0.6942,0.7043,0.679,0.6802,2531808.0],["1983-07-27",0.679,0.679,0.6688,0.6688,1417133.0],["1983-07-28",0.6638,0.6638,0.6232,0.6372,3367814.0],["1983-07-29",0.6372,0.6638,0.6194,0.6574,3384806.0],["1983-08-01",0.6574,0.6638,0.6574,0.6587,1906502.0],["1983-08-02",0.6612,0.6853,0.6612,0.6828,1729786.0],["1983-08-03",0.6828,0.6828,0.6511,0.6562,954950.0],["1983-08-04",0.6498,0.6498,0.6397,0.6486,4146048.0],["1983-08-05",0.6486,0.6486,0.6321,0.6334,1641427.0],["1983-08-08",0.6308,0.6308,0.6182,0.6182,3860582.0],["1983-08-09",0.6182,0.6346,0.6182,0.6258,1617638.0],["1983-08-10",0.6258,0.6308,0.622,0.6308,948154.0],["1983-08-11",0.6308,0.6346,0.6283,0.6296,1413734.0],["1983-08-12",0.6296,0.6321,0.6232,0.6258,373824.0],["1983-08-15",0.6321,0.646,0.6321,0.6435,1128269.0],["1983-08-16",0.6587,0.679,0.6587,0.679,3459571.0],["1983-08-17",0.679,0.679,0.6562,0.6612,2450246.0],["1983-08-18",0.6612,0.6612,0.6448,0.6448,305856.0],["1983-08-19",0.6448,0.6473,0.641,0.6473,275270.0],["1983-08-22",0.6473,0.6473,0.6359,0.6384,788429.0],["1983-08-23",0.6384,0.6422,0.6118,0.6182,1464710.0],["1983-08-24",0.6182,0.6321,0.6156,0.6207,390816.0],["1983-08-25",0.6207,0.6258,0.6169,0.6169,2100211.0],["1983-08-26",0.6169,0.6207,0.6131,0.6169,1206432.0],["1983-08-29",0.6169,0.6194,0.608,0.6156,1862323.0],["1983-08-30",0.6156,0.6169,0.608,0.6106,655891.0],["1983-08-31",0.608,0.608,0.589,0.5979,5994778.0],["1983-09-01",0.5979,0.608,0.5928,0.608,1604045.0],["1983-09-02",0.608,0.6144,0.6004,0.6055,900576.0],["1983-09-06",0.6156,0.627,0.6156,0.6169,2232749.0],["1983-09-07",0.6169,0.6169,0.6068,0.6106,2674541.0],["1983-09-08",0.608,0.608,0.603,0.608,3007584.0],["1983-09-09",0.608,0.608,0.6055,0.608,560736.0],["1983-09-12",0.6131,0.6258,0.6131,0.6131,1621037.0],["1983-09-13",0.6131,0.6182,0.6093,0.6118,1101082.0],["1983-09-14",0.6118,0.6169,0.6093,0.6093,401011.0],["1983-09-15",0.6093,0.6106,0.6093,0.6106,295661.0],["1983-09-16",0.6131,0.6169,0.6131,0.6144,159725.0],["1983-09-19",0.6144,0.6182,0.603,0.608,1651622.0],["1983-09-20",0.6131,0.6182,0.6131,0.6156,2633760.0],["1983-09-21",0.6156,0.6169,0.608,0.6093,1046707.0],["1983-09-22",0.6093,0.6144,0.6093,0.6106,737453.0],["1983-09-23",0.6106,0.6118,0.603,0.6118,893779.0],["1983-09-26",0.6131,0.6194,0.6131,0.6156,316051.0],["1983-09-27",0.6156,0.6182,0.6055,0.6169,880186.0],["1983-09-28",0.6169,0.6182,0.6042,0.608,367027.0],["1983-09-29",0.608,0.608,0.603,0.6055,448589.0],["1983-09-30",0.6055,0.6068,0.603,0.603,367027.0],["1983-10-03",0.603,0.6068,0.603,0.6068,333043.0],["1983-10-04",0.6068,0.6182,0.6068,0.6182,2025446.0],["1983-10-05",0.6182,0.6182,0.608,0.6144,2266733.0],["1983-10-06",0.6156,0.6258,0.6156,0.6258,1121472.0],["1983-10-07",0.6258,0.6283,0.6232,0.6283,1529280.0],["1983-10-10",0.6283,0.6511,0.6283,0.6511,8431430.0],["1983-10-11",0.6511,0.6638,0.6511,0.6625,1875917.0],["1983-10-12",0.6625,0.6726,0.6587,0.6726,2936218.0],["1983-10-13",0.6726,0.6739,0.6587,0.6612,1991462.0],["1983-10-14",0.6612,0.665,0.6511,0.6562,1491898.0],["1983-10-17",0.6562,0.679,0.6486,0.6739,2073024.0],["1983-10-18",0.6739,0.6802,0.6638,0.6663,1090886.0],["1983-10-19",0.6663,0.6726,0.6638,0.6663,2626963.0],["1983-10-20",0.6752,0.6828,0.6752,0.6815,2963405.0],["1983-10-21",0.6815,0.6828,0.6688,0.6714,3507149.0],["1983-10-24",0.6663,0.6663,0.6549,0.6587,907373.0],["1983-10-25",0.6587,0.66,0.6549,0.6587,693274.0],["1983-10-26",0.6612,0.6688,0.6612,0.6663,4482490.0],["1983-10-27",0.6663,0.6676,0.6562,0.6625,754445.0],["1983-10-28",0.6638,0.6688,0.6638,0.6638,489370.0],["1983-10-31",0.6638,0.6676,0.646,0.6486,2110406.0],["1983-11-01",0.6486,0.6587,0.646,0.6587,530150.0],["1983-11-02",0.6638,0.679,0.6638,0.679,4139251.0],["1983-11-03",0.679,0.679,0.6612,0.6663,747648.0],["1983-11-04",0.6663,0.6714,0.6625,0.6688,1321978.0],["1983-11-07",0.6638,0.6638,0.6435,0.6587,533549.0],["1983-11-08",0.6587,0.6663,0.6587,0.6638,863194.0],["1983-11-09",0.6638,0.6739,0.6638,0.6663,2191968.0],["1983-11-10",0.6714,0.684,0.6714,0.6752,1053504.0],["1983-11-11",0.6752,0.6777,0.6701,0.6701,615110.0],["1983-11-14",0.6701,0.6815,0.6638,0.6726,655891.0],["1983-11-15",0.6739,0.6828,0.6739,0.6815,2290522.0],["1983-11-16",0.6866,0.6967,0.6866,0.6942,1393344.0],["1983-11-17",0.6942,0.698,0.6891,0.698,856397.0],["1983-11-18",0.698,0.703,0.6904,0.6942,638899.0],["1983-11-21",0.6942,0.703,0.6916,0.6942,1169050.0],["1983-11-22",0.6942,0.703,0.6942,0.7005,299059.0],["1983-11-23",0.7005,0.7056,0.6967,0.6992,1410336.0],["1983-11-25",0.7018,0.7068,0.7018,0.7043,268474.0],["1983-11-28",0.703,0.703,0.6853,0.6967,754445.0],["1983-11-29",0.6967,0.698,0.6904,0.698,203904.0],["1983-11-30",0.698,0.6992,0.6866,0.6866,1050106.0],["1983-12-01",0.6866,0.6891,0.6764,0.6891,1593850.0],["1983-12-02",0.6853,0.6853,0.6764,0.6802,275270.0],["1983-12-05",0.6802,0.6891,0.6764,0.6815,231091.0],["1983-12-06",0.6815,0.6828,0.679,0.6802,237888.0],["1983-12-07",0.6802,0.684,0.6764,0.6777,397613.0],["1983-12-08",0.6777,0.679,0.6638,0.6714,574330.0],["1983-12-09",0.6714,0.6802,0.6688,0.6726,1230221.0],["1983-12-12",0.6726,0.6752,0.6587,0.6638,2630362.0],["1983-12-13",0.6638,0.6676,0.6612,0.665,112147.0],["1983-12-14",0.665,0.6688,0.6625,0.6625,676282.0],["1983-12-15",0.6625,0.6625,0.646,0.6486,1162253.0],["1983-12-16",0.6486,0.6486,0.6384,0.6473,1090886.0],["1983-12-19",0.6435,0.6435,0.6334,0.6334,574330.0],["1983-12-20",0.6308,0.6308,0.6106,0.6131,1011024.0],["1983-12-21",0.6131,0.6283,0.6131,0.6207,1221725.0],["1983-12-22",0.6207,0.6334,0.6106,0.6283,1410336.0],["1983-12-23",0.6283,0.6435,0.6207,0.6435,276970.0],["1983-12-27",0.6435,0.6435,0.6232,0.6435,608314.0],["1983-12-28",0.6435,0.6435,0.6308,0.6334,1255709.0],["1983-12-29",0.6334,0.6435,0.6232,0.6308,1055203.0],["1983-12-30",0.6308,0.6308,0.6106,0.6106,745949.0],["1984-01-03",0.6106,0.6131,0.5903,0.5979,2523312.0],["1984-01-04",0.5979,0.6334,0.5979,0.6334,2146090.0],["1984-01-05",0.6334,0.6587,0.6283,0.6587,1427328.0],["1984-01-06",0.6536,0.6536,0.6182,0.6232,881885.0],["1984-01-09",0.6232,0.6435,0.6106,0.6182,2157984.0],["1984-01-10",0.6182,0.6207,0.5979,0.6004,1002528.0],["1984-01-11",0.5852,0.5852,0.5624,0.5726,2856355.0],["1984-01-12",0.5726,0.5751,0.5523,0.5675,2717021.0],["1984-01-13",0.5675,0.5776,0.5346,0.5523,1345766.0],["1984-01-16",0.5523,0.5726,0.5371,0.5371,2387376.0],["1984-01-17",0.5371,0.5422,0.5295,0.5422,1746778.0],["1984-01-18",0.5447,0.5624,0.5447,0.5574,2713622.0],["1984-01-19",0.5574,0.5624,0.5422,0.5548,1089187.0],["1984-01-20",0.5548,0.5599,0.532,0.5472,1464710.0],["1984-01-23",0.5422,0.5422,0.532,0.532,1357661.0],["1984-01-24",0.532,0.5472,0.5295,0.5472,589622.0],["1984-01-25",0.5472,0.5472,0.5168,0.5295,1933690.0],["1984-01-26",0.5295,0.532,0.5016,0.5194,1146960.0],["1984-01-27",0.5194,0.5244,0.4991,0.5118,3748435.0],["1984-01-30",0.5118,0.5194,0.489,0.5067,2344896.0],["1984-01-31",0.5042,0.5042,0.4763,0.4966,1488499.0],["1984-02-01",0.4966,0.5042,0.4662,0.4763,4222512.0],["1984-02-02",0.4763,0.4915,0.4662,0.4915,3196195.0],["1984-02-03",0.4915,0.5244,0.4915,0.5016,3053462.0],["1984-02-06",0.4991,0.4991,0.4662,0.4966,4703386.0],["1984-02-07",0.4966,0.5042,0.4864,0.4991,2737411.0],["1984-02-08",0.4991,0.5118,0.4915,0.5067,2409466.0],["1984-02-09",0.5067,0.5548,0.5067,0.5523,2472336.0],["1984-02-10",0.5523,0.5675,0.5523,0.5675,1337270.0],["1984-02-13",0.5675,0.5726,0.5472,0.5523,1135066.0],["1984-02-14",0.5523,0.5599,0.5447,0.5548,1359360.0],["1984-02-15",0.5548,0.5548,0.5422,0.5422,530150.0],["1984-02-16",0.5346,0.5346,0.5168,0.5219,645696.0],["1984-02-17",0.5219,0.5346,0.5168,0.5295,394214.0],["1984-02-21",0.527,0.527,0.5016,0.5042,1211530.0],["1984-02-22",0.5042,0.5067,0.494,0.4991,1400141.0],["1984-02-23",0.4991,0.5016,0.489,0.4991,971942.0],["1984-02-24",0.5067,0.5219,0.5067,0.5168,1962576.0],["1984-02-27",0.5194,0.5422,0.5194,0.5422,1279498.0],["1984-02-28",0.5422,0.5422,0.5118,0.5118,1104480.0],["1984-02-29",0.5118,0.532,0.5067,0.5168,2086618.0],["1984-03-01",0.5194,0.5295,0.5194,0.527,1692403.0],["1984-03-02",0.5295,0.5422,0.5295,0.5371,3155414.0],["1984-03-05",0.5371,0.5447,0.5295,0.5447,489370.0],["1984-03-06",0.5447,0.5548,0.5422,0.5498,1004227.0],["1984-03-07",0.5498,0.5574,0.5447,0.5574,1699200.0],["1984-03-08",0.5574,0.5776,0.5523,0.5675,1318579.0],["1984-03-09",0.5675,0.5751,0.5498,0.5574,433296.0],["1984-03-12",0.5574,0.5624,0.5498,0.5548,937958.0],["1984-03-13",0.5548,0.565,0.5523,0.5523,428198.0],["1984-03-14",0.5523,0.5624,0.5498,0.5574,802022.0],["1984-03-15",0.5574,0.565,0.5523,0.5574,212400.0],["1984-03-16",0.5624,0.5827,0.5624,0.5675,1369555.0],["1984-03-19",0.5675,0.57,0.5472,0.5498,1520784.0],["1984-03-20",0.5498,0.5574,0.5422,0.5472,1192838.0],["1984-03-21",0.5472,0.5574,0.5422,0.5523,1955779.0],["1984-03-22",0.5523,0.5548,0.5447,0.5498,220896.0],["1984-03-23",0.5498,0.5548,0.5396,0.5472,314352.0],["1984-03-26",0.5422,0.5422,0.532,0.532,256579.0],["1984-03-27",0.532,0.5346,0.5244,0.532,1238717.0],["1984-03-28",0.532,0.5371,0.5295,0.5371,1446019.0],["1984-03-29",0.5371,0.5371,0.532,0.532,96854.0],["1984-03-30",0.532,0.5396,0.5295,0.5371,395914.0],["1984-04-02",0.5371,0.5498,0.5346,0.5346,936259.0],["1984-04-03",0.5371,0.5498,0.5371,0.5472,1009325.0],["1984-04-04",0.5472,0.5472,0.532,0.532,508061.0],["1984-04-05",0.532,0.5371,0.527,0.527,426499.0],["1984-04-06",0.527,0.5295,0.5118,0.527,1519085.0],["1984-04-09",0.527,0.5346,0.5168,0.527,774835.0],["1984-04-10",0.527,0.5295,0.5143,0.5143,248083.0],["1984-04-11",0.5143,0.5295,0.5092,0.5168,440093.0],["1984-04-12",0.5168,0.5295,0.5118,0.5295,830909.0],["1984-04-13",0.5295,0.5346,0.5168,0.5219,783331.0],["1984-04-16",0.5219,0.532,0.5118,0.532,389117.0],["1984-04-17",0.532,0.57,0.527,0.5548,1050106.0],["1984-04-18",0.5548,0.5574,0.5396,0.5472,915869.0],["1984-04-19",0.5422,0.5422,0.5295,0.5371,414605.0],["1984-04-23",0.5371,0.5371,0.5219,0.5219,154627.0],["1984-04-24",0.5219,0.527,0.5118,0.5194,1277798.0],["1984-04-25",0.5194,0.527,0.5016,0.527,937958.0],["1984-04-26",0.527,0.5422,0.5219,0.5422,1347466.0],["1984-04-27",0.5371,0.5371,0.527,0.527,643997.0],["1984-04-30",0.527,0.5295,0.5067,0.5244,924365.0],["1984-05-01",0.5244,0.532,0.5118,0.527,684778.0],["1984-05-02",0.527,0.527,0.5168,0.527,3700858.0],["1984-05-03",0.527,0.527,0.5168,0.527,897178.0],["1984-05-04",0.527,0.527,0.5194,0.527,158026.0],["1984-05-07",0.527,0.5295,0.5194,0.527,742550.0],["1984-05-08",0.527,0.5295,0.5168,0.5295,1152058.0],["1984-05-09",0.5295,0.5295,0.5194,0.5244,1588752.0],["1984-05-10",0.5244,0.5244,0.5067,0.5194,4684694.0],["1984-05-11",0.5143,0.5143,0.5067,0.5118,2208960.0],["1984-05-14",0.5092,0.5092,0.5042,0.5042,457085.0],["1984-05-15",0.5042,0.5092,0.4763,0.4915,10625098.0],["1984-05-16",0.4915,0.4915,0.4788,0.4864,2523312.0],["1984-05-17",0.4839,0.4839,0.4763,0.4839,1388246.0],["1984-05-18",0.4839,0.4839,0.4712,0.4814,1444320.0],["1984-05-21",0.4814,0.4864,0.4712,0.4763,1773965.0],["1984-05-22",0.4763,0.4788,0.451,0.4712,2231050.0],["1984-05-23",0.4712,0.489,0.4611,0.4814,1338970.0],["1984-05-24",0.4814,0.4864,0.4738,0.4814,1364458.0],["1984-05-25",0.4814,0.4864,0.4712,0.4839,1468109.0],["1984-05-29",0.4839,0.4915,0.4763,0.4814,868291.0],["1984-05-30",0.4814,0.4839,0.4738,0.4763,861494.0],["1984-05-31",0.4814,0.494,0.4814,0.4864,246384.0],["1984-06-01",0.4864,0.4966,0.4864,0.494,975341.0],["1984-06-04",0.494,0.4966,0.4864,0.4966,1116374.0],["1984-06-05",0.494,0.494,0.4864,0.489,1773965.0],["1984-06-06",0.4915,0.4991,0.4915,0.494,1425629.0],["1984-06-07",0.494,0.494,0.489,0.489,1656720.0],["1984-06-08",0.489,0.4966,0.489,0.489,881885.0],["1984-06-11",0.489,0.494,0.4814,0.4864,577728.0],["1984-06-12",0.4864,0.4915,0.4864,0.4915,601517.0],["1984-06-13",0.4915,0.4915,0.4864,0.4915,985536.0],["1984-06-14",0.4915,0.494,0.4864,0.494,188611.0],["1984-06-15",0.4915,0.4915,0.4864,0.4864,565834.0],["1984-06-18",0.4864,0.494,0.4814,0.489,776534.0],["1984-06-19",0.489,0.4966,0.4864,0.494,851299.0],["1984-06-20",0.4915,0.4915,0.4864,0.489,210701.0],["1984-06-21",0.489,0.4966,0.4864,0.4864,361930.0],["1984-06-22",0.4864,0.489,0.4864,0.4864,474077.0],["1984-06-25",0.4864,0.489,0.4864,0.4864,168221.0],["1984-06-26",0.4864,0.489,0.4788,0.4864,309254.0],["1984-06-27",0.4864,0.4915,0.4839,0.4839,1507190.0],["1984-06-28",0.4915,0.4966,0.4915,0.4915,1045008.0],["1984-06-29",0.4915,0.4991,0.489,0.4915,285466.0],["1984-07-02",0.4915,0.4966,0.489,0.4966,1051805.0],["1984-07-03",0.4966,0.4991,0.489,0.4966,329645.0],["1984-07-05",0.4966,0.4966,0.489,0.489,525053.0],["1984-07-06",0.489,0.4915,0.4864,0.4915,1920096.0],["1984-07-09",0.4915,0.4966,0.4864,0.4864,210701.0],["1984-07-10",0.4864,0.4915,0.4839,0.4864,5167267.0],["1984-07-11",0.4864,0.489,0.4814,0.4864,440093.0],["1984-07-12",0.4864,0.4864,0.4788,0.4864,861494.0],["1984-07-13",0.4864,0.4864,0.4788,0.4864,815616.0],["1984-07-16",0.4864,0.4864,0.4814,0.4864,1045008.0],["1984-07-17",0.4864,0.5067,0.4839,0.5016,526752.0],["1984-07-18",0.5016,0.5042,0.4814,0.4814,266774.0],["1984-07-19",0.4814,0.4864,0.4814,0.4864,552240.0],["1984-07-20",0.4864,0.4864,0.4814,0.4814,231091.0],["1984-07-23",0.4814,0.4839,0.4712,0.4788,1163952.0],["1984-07-24",0.4763,0.4763,0.4434,0.4535,7896182.0],["1984-07-25",0.4535,0.4662,0.4434,0.456,2372083.0],["1984-07-26",0.456,0.4611,0.4535,0.456,283766.0],["1984-07-27",0.456,0.4611,0.4459,0.451,5852045.0],["1984-07-30",0.451,0.4586,0.4459,0.4535,800323.0],["1984-07-31",0.4535,0.4586,0.4408,0.4535,209002.0],["1984-08-01",0.4535,0.4662,0.451,0.4662,1790957.0],["1984-08-02",0.4662,0.4915,0.4611,0.4814,762941.0],["1984-08-03",0.4814,0.4991,0.4814,0.4991,2022048.0],["1984-08-06",0.4991,0.5219,0.4915,0.5067,2647354.0],["1984-08-07",0.5016,0.5016,0.489,0.4966,1208131.0],["1984-08-08",0.4966,0.5168,0.4915,0.5168,980438.0],["1984-08-09",0.5168,0.527,0.5067,0.527,1062000.0],["1984-08-10",0.527,0.5574,0.527,0.5371,1333872.0],["1984-08-13",0.5371,0.5371,0.5118,0.527,351734.0],["1984-08-14",0.527,0.5346,0.527,0.5295,103651.0],["1984-08-15",0.5295,0.5295,0.5168,0.5219,152928.0],["1984-08-16",0.5219,0.5346,0.5143,0.5143,236189.0],["1984-08-17",0.5143,0.5219,0.5143,0.5143,74765.0],["1984-08-20",0.5143,0.5194,0.4966,0.5042,188611.0],["1984-08-21",0.4991,0.4991,0.4763,0.489,2734013.0],["1984-08-22",0.489,0.5042,0.489,0.5016,1141862.0],["1984-08-23",0.5016,0.5118,0.4991,0.5016,1034813.0],["1984-08-24",0.5016,0.5092,0.4864,0.494,749347.0],["1984-08-27",0.494,0.5016,0.4839,0.4966,424800.0],["1984-08-28",0.4966,0.5042,0.4915,0.494,943056.0],["1984-08-29",0.494,0.4991,0.494,0.494,429898.0],["1984-08-30",0.494,0.4991,0.494,0.494,341539.0],["1984-08-31",0.494,0.5016,0.494,0.5016,300758.0],["1984-09-04",0.5016,0.5016,0.489,0.5016,703469.0],["1984-09-05",0.4991,0.4991,0.4864,0.489,3811306.0],["1984-09-06",0.489,0.4966,0.4864,0.4915,632102.0],["1984-09-07",0.4915,0.494,0.4864,0.4915,377222.0],["1984-09-10",0.4915,0.5016,0.489,0.4991,300758.0],["1984-09-11",0.4991,0.5067,0.4864,0.4864,299059.0],["1984-09-12",0.4864,0.489,0.4839,0.489,207302.0],["1984-09-13",0.489,0.4915,0.4864,0.4915,873389.0],["1984-09-14",0.4915,0.4966,0.489,0.494,2404368.0],["1984-09-17",0.494,0.4966,0.4839,0.4864,1554768.0],["1984-09-18",0.4864,0.4966,0.4864,0.4966,324547.0],["1984-09-19",0.494,0.494,0.4864,0.4915,635501.0],["1984-09-20",0.4915,0.494,0.4864,0.4864,504662.0],["1984-09-21",0.4864,0.494,0.4864,0.4915,557338.0],["1984-09-24",0.4915,0.4966,0.4864,0.4864,460483.0],["1984-09-25",0.4864,0.4864,0.4738,0.4839,909072.0],["1984-09-26",0.4839,0.494,0.4738,0.494,1226822.0],["1984-09-27",0.494,0.4991,0.4915,0.4991,684778.0],["1984-09-28",0.4991,0.5016,0.494,0.4966,1029715.0],["1984-10-01",0.4966,0.5042,0.4915,0.4966,1133366.0],["1984-10-02",0.4966,0.5042,0.4915,0.5016,518256.0],["1984-10-03",0.5016,0.5118,0.494,0.5118,487670.0],["1984-10-04",0.5118,0.5168,0.5067,0.5067,1146960.0],["1984-10-05",0.5067,0.5067,0.4966,0.4966,163123.0],["1984-10-08",0.4966,0.5016,0.489,0.4915,384019.0],["1984-10-09",0.4915,0.5016,0.489,0.4915,1267603.0],["1984-10-10",0.4915,0.5016,0.489,0.5016,373824.0],["1984-10-11",0.5016,0.5042,0.4864,0.4966,837706.0],["1984-10-12",0.4966,0.5016,0.4864,0.4864,596419.0],["1984-10-15",0.4864,0.4915,0.4788,0.4788,360230.0],["1984-10-16",0.4788,0.494,0.4788,0.4839,593021.0],["1984-10-17",0.4814,0.4814,0.4611,0.4611,1095984.0],["1984-10-18",0.4611,0.4738,0.4586,0.4738,2011853.0],["1984-10-19",0.4788,0.4864,0.4788,0.4839,1651622.0],["1984-10-22",0.4839,0.4864,0.4788,0.4814,1507190.0],["1984-10-23",0.4814,0.4991,0.4788,0.4864,1772266.0],["1984-10-24",0.4864,0.489,0.4814,0.4864,1068797.0],["1984-10-25",0.489,0.4966,0.489,0.4966,778234.0],["1984-10-26",0.494,0.494,0.4864,0.4864,426499.0],["1984-10-29",0.4864,0.4966,0.4864,0.494,186912.0],["1984-10-30",0.494,0.4991,0.489,0.494,1680509.0],["1984-10-31",0.494,0.4966,0.4915,0.4915,1575158.0],["1984-11-01",0.4915,0.5016,0.4915,0.5016,1463011.0],["1984-11-02",0.5016,0.5067,0.4991,0.5042,341539.0],["1984-11-05",0.5042,0.5118,0.4991,0.5092,813917.0],["1984-11-06",0.5092,0.5219,0.5067,0.5219,1067098.0],["1984-11-07",0.5219,0.5346,0.5168,0.527,1209830.0],["1984-11-08",0.527,0.5396,0.5219,0.5346,1440922.0],["1984-11-09",0.5346,0.5396,0.527,0.5346,2287123.0],["1984-11-12",0.5346,0.5346,0.5219,0.5244,261677.0],["1984-11-13",0.5244,0.5295,0.5219,0.527,270173.0],["1984-11-14",0.527,0.527,0.5168,0.5219,440093.0],["1984-11-15",0.5219,0.527,0.5168,0.5168,4224211.0],["1984-11-16",0.5168,0.527,0.5143,0.5168,171619.0],["1984-11-19",0.5168,0.5219,0.5067,0.5118,1857226.0],["1984-11-20",0.5118,0.5143,0.5016,0.5092,169920.0],["1984-11-21",0.5092,0.532,0.5092,0.5219,1075594.0],["1984-11-23",0.5219,0.5371,0.5219,0.5371,1085789.0],["1984-11-26",0.5371,0.5396,0.527,0.5346,333043.0],["1984-11-27",0.5346,0.5371,0.527,0.5371,868291.0],["1984-11-28",0.5371,0.5396,0.532,0.5371,742550.0],["1984-11-29",0.5346,0.5346,0.5219,0.527,951552.0],["1984-11-30",0.527,0.5346,0.527,0.5346,433296.0],["1984-12-03",0.5346,0.5371,0.527,0.5346,414605.0],["1984-12-04",0.5346,0.5346,0.5219,0.5346,1058602.0],["1984-12-05",0.5346,0.5396,0.5295,0.5346,1039910.0],["1984-12-06",0.5346,0.5523,0.5295,0.5523,1615939.0],["1984-12-07",0.5523,0.5624,0.5396,0.5396,1483402.0],["1984-12-10",0.5396,0.5422,0.5346,0.5371,198806.0],["1984-12-11",0.5371,0.5422,0.5346,0.5371,249782.0],["1984-12-12",0.5371,0.5396,0.5295,0.5346,1182643.0],["1984-12-13",0.5346,0.5447,0.532,0.5422,169920.0],["1984-12-14",0.5422,0.5422,0.5346,0.5371,327946.0],["1984-12-17",0.5371,0.5447,0.5194,0.5219,1646525.0],["1984-12-18",0.5371,0.5447,0.5371,0.5447,1085789.0],["1984-12-19",0.5447,0.5548,0.5371,0.5396,1909901.0],["1984-12-20",0.5396,0.5498,0.5396,0.5396,696672.0],["1984-12-21",0.5396,0.5498,0.5396,0.5447,278669.0],["1984-12-24",0.5447,0.5472,0.5447,0.5472,79862.0],["1984-12-26",0.5472,0.5472,0.5396,0.5472,215798.0],["1984-12-27",0.5422,0.5422,0.5371,0.5371,98554.0],["1984-12-28",0.5371,0.5371,0.5295,0.532,487670.0],["1984-12-31",0.532,0.5447,0.527,0.5396,1197936.0],["1985-01-02",0.5396,0.5447,0.5244,0.5295,458784.0],["1985-01-03",0.5295,0.5447,0.5295,0.5346,101952.0],["1985-01-04",0.5346,0.5422,0.5346,0.5371,322848.0],["1985-01-07",0.5396,0.5472,0.5396,0.5447,677981.0],["1985-01-08",0.5447,0.5472,0.5396,0.5472,1491898.0],["1985-01-09",0.5472,0.5472,0.5396,0.5472,288864.0],["1985-01-10",0.5472,0.5472,0.5422,0.5422,584525.0],["1985-01-11",0.5422,0.5472,0.5396,0.5422,1556467.0],["1985-01-14",0.5447,0.5624,0.5447,0.5624,1507190.0],["1985-01-15",0.5624,0.5802,0.5599,0.5675,696672.0],["1985-01-16",0.5675,0.5852,0.5624,0.5827,895478.0],["1985-01-17",0.5776,0.5776,0.5675,0.5751,344938.0],["1985-01-18",0.5751,0.5776,0.5599,0.565,521654.0],["1985-01-21",0.565,0.57,0.5599,0.57,723859.0],["1985-01-22",0.57,0.5903,0.57,0.5852,2424758.0],["1985-01-23",0.5852,0.5954,0.5776,0.5928,2059430.0],["1985-01-24",0.5928,0.6004,0.5903,0.5954,3163910.0],["1985-01-25",0.5954,0.6004,0.5878,0.5954,1269302.0],["1985-01-28",0.5954,0.608,0.5954,0.6055,958349.0],["1985-01-29",0.6055,0.6131,0.5954,0.608,1226822.0],["1985-01-30",0.6106,0.6258,0.6106,0.6207,958349.0],["1985-01-31",0.6207,0.6334,0.6156,0.6308,1658419.0],["1985-02-01",0.6308,0.6334,0.6207,0.6283,960048.0],["1985-02-04",0.6283,0.6435,0.608,0.641,1279498.0],["1985-02-05",0.641,0.6562,0.6384,0.6435,1111277.0],["1985-02-06",0.6435,0.6536,0.6232,0.6359,258278.0],["1985-02-07",0.6359,0.6435,0.6283,0.6308,1378051.0],["1985-02-08",0.6308,0.6308,0.6232,0.6232,1551370.0],["1985-02-11",0.6182,0.6182,0.5954,0.6004,1152058.0],["1985-02-12",0.6004,0.608,0.5979,0.608,693274.0],["1985-02-13",0.608,0.6106,0.603,0.608,1237018.0],["1985-02-14",0.608,0.6131,0.603,0.6106,1926893.0],["1985-02-15",0.6106,0.6258,0.608,0.6258,98554.0],["1985-02-19",0.6258,0.6486,0.6131,0.6435,1243814.0],["1985-02-20",0.6435,0.6486,0.6384,0.641,2620166.0],["1985-02-21",0.641,0.6511,0.641,0.6486,589622.0],["1985-02-22",0.6486,0.6511,0.641,0.6486,593021.0],["1985-02-25",0.6486,0.6536,0.6435,0.6486,2767997.0],["1985-02-26",0.6486,0.6587,0.6486,0.6587,1131667.0],["1985-02-27",0.6587,0.6587,0.6536,0.6562,593021.0],["1985-02-28",0.6562,0.6587,0.6511,0.6562,445190.0],["1985-03-01",0.6562,0.6638,0.6511,0.6587,890381.0],["1985-03-04",0.6536,0.6536,0.646,0.6486,676282.0],["1985-03-05",0.6486,0.6587,0.641,0.6587,1045008.0],["1985-03-06",0.6587,0.6739,0.6536,0.6587,839405.0],["1985-03-07",0.6587,0.6587,0.646,0.6511,788429.0],["1985-03-08",0.646,0.646,0.6384,0.6384,202205.0],["1985-03-11",0.6384,0.6435,0.6359,0.6359,431597.0],["1985-03-12",0.6359,0.6435,0.6334,0.6384,681379.0],["1985-03-13",0.6384,0.646,0.6359,0.646,387418.0],["1985-03-14",0.6435,0.6435,0.6232,0.6232,506362.0],["1985-03-15",0.6232,0.6334,0.6207,0.6334,324547.0],["1985-03-18",0.6334,0.6486,0.6258,0.646,2591280.0],["1985-03-19",0.646,0.6536,0.6359,0.6486,839405.0],["1985-03-20",0.6435,0.6435,0.6359,0.6435,739152.0],["1985-03-21",0.6435,0.6435,0.6283,0.6384,431597.0],["1985-03-22",0.6384,0.6435,0.6384,0.6435,3315139.0],["1985-03-25",0.6435,0.646,0.6334,0.6435,472378.0],["1985-03-26",0.6435,0.646,0.6384,0.641,445190.0],["1985-03-27",0.641,0.646,0.6359,0.6384,256579.0],["1985-03-28",0.6384,0.6435,0.6359,0.641,946454.0],["1985-03-29",0.641,0.6511,0.641,0.6511,1175846.0],["1985-04-01",0.6536,0.6612,0.6536,0.6536,1097683.0],["1985-04-02",0.6536,0.6562,0.6435,0.6435,924365.0],["1985-04-03",0.6435,0.6486,0.6384,0.6384,1680509.0],["1985-04-04",0.6384,0.641,0.6359,0.6359,1571760.0],["1985-04-08",0.6359,0.6384,0.6258,0.6283,922666.0],["1985-04-09",0.6258,0.6258,0.6182,0.6207,1547971.0],["1985-04-10",0.6207,0.6283,0.6182,0.6283,414605.0],["1985-04-11",0.6283,0.6359,0.6232,0.6258,1078992.0],["1985-04-12",0.6258,0.6359,0.6258,0.6283,992333.0],["1985-04-15",0.6283,0.6359,0.6258,0.6308,610013.0],["1985-04-16",0.6308,0.6486,0.6308,0.646,1116374.0],["1985-04-17",0.6511,0.6587,0.6511,0.6536,429898.0],["1985-04-18",0.6536,0.6688,0.6511,0.6612,1595549.0],["1985-04-19",0.6562,0.6562,0.6486,0.6486,1157155.0],["1985-04-22",0.6486,0.6486,0.6384,0.6384,1864022.0],["1985-04-23",0.641,0.6511,0.641,0.6511,980438.0],["1985-04-24",0.6511,0.6562,0.6486,0.6536,1085789.0],["1985-04-25",0.6536,0.6688,0.6511,0.6688,2387376.0],["1985-04-26",0.6663,0.6663,0.6587,0.6612,175018.0],["1985-04-29",0.6587,0.6587,0.6536,0.6536,470678.0],["1985-04-30",0.6536,0.6587,0.641,0.6486,2815574.0],["1985-05-01",0.6486,0.6587,0.646,0.646,474077.0],["1985-05-02",0.646,0.6536,0.6384,0.6486,270173.0],["1985-05-03",0.6486,0.6663,0.6486,0.6638,241286.0],["1985-05-06",0.6638,0.6663,0.6536,0.6536,317750.0],["1985-05-07",0.6536,0.6612,0.6486,0.6536,829210.0],["1985-05-08",0.6536,0.6536,0.6435,0.6511,711965.0],["1985-05-09",0.6511,0.6536,0.6486,0.6486,287165.0],["1985-05-10",0.6562,0.6688,0.6562,0.6663,1836835.0],["1985-05-13",0.6663,0.6688,0.6587,0.6688,531850.0],["1985-05-14",0.6688,0.6866,0.6688,0.6739,598118.0],["1985-05-15",0.6764,0.6891,0.6764,0.684,594720.0],["1985-05-16",0.684,0.6942,0.679,0.6916,7787434.0],["1985-05-17",0.6916,0.6942,0.6891,0.6942,511459.0],["1985-05-20",0.6967,0.7195,0.6967,0.7094,3547930.0],["1985-05-21",0.7094,0.7296,0.7043,0.722,4541962.0],["1985-05-22",0.722,0.722,0.6942,0.7144,441792.0],["1985-05-23",0.7144,0.7347,0.7094,0.7296,3797712.0],["1985-05-24",0.7296,0.7449,0.7246,0.7398,1247213.0],["1985-05-28",0.7398,0.7474,0.7347,0.7423,1408637.0],["1985-05-29",0.7423,0.7575,0.7398,0.7525,4813834.0],["1985-05-30",0.7525,0.7854,0.7525,0.755,2163082.0],["1985-05-31",0.755,0.7905,0.7499,0.7753,1585354.0],["1985-06-03",0.7753,0.7854,0.755,0.7601,433296.0],["1985-06-04",0.7601,0.7626,0.7347,0.7575,2604874.0],["1985-06-05",0.7575,0.7677,0.7575,0.7601,1260806.0],["1985-06-06",0.7601,0.7803,0.755,0.7778,1813046.0],["1985-06-07",0.7778,0.7803,0.755,0.7575,1174147.0],["1985-06-10",0.7575,0.7677,0.755,0.755,654192.0],["1985-06-11",0.755,0.755,0.7296,0.7322,474077.0],["1985-06-12",0.7296,0.7296,0.6942,0.7195,988934.0],["1985-06-13",0.7195,0.7246,0.7094,0.7195,915869.0],["1985-06-14",0.7246,0.7449,0.7246,0.7398,671184.0],["1985-06-17",0.7372,0.7372,0.7296,0.7296,282067.0],["1985-06-18",0.7296,0.7423,0.7195,0.722,1157155.0],["1985-06-19",0.722,0.7296,0.722,0.7246,710266.0],["1985-06-20",0.7271,0.7449,0.7271,0.7423,494467.0],["1985-06-21",0.7423,0.7702,0.7398,0.7702,771437.0],["1985-06-24",0.7651,0.7651,0.7449,0.7499,628704.0],["1985-06-25",0.7499,0.7626,0.7499,0.7626,939658.0],["1985-06-26",0.7626,0.7677,0.7601,0.7626,304157.0],["1985-06-27",0.7626,0.7677,0.7626,0.7651,299059.0],["1985-06-28",0.7651,0.7727,0.7651,0.7702,572630.0],["1985-07-01",0.7626,0.7753,0.7626,0.7626,774835.0],["1985-07-02",0.7651,0.7753,0.7651,0.7702,2258237.0],["1985-07-03",0.7702,0.7702,0.7499,0.755,927763.0],["1985-07-05",0.7575,0.7651,0.7575,0.7651,434995.0],["1985-07-08",0.7575,0.7651,0.7575,0.7651,434995.0],["1985-07-09",0.7651,0.7651,0.7398,0.7499,1298189.0],["1985-07-10",0.7499,0.7601,0.7474,0.755,3612499.0],["1985-07-11",0.755,0.7778,0.7499,0.7778,1857226.0],["1985-07-12",0.7778,0.7829,0.7702,0.7829,883584.0],["1985-07-15",0.7829,0.8031,0.7778,0.8031,1235318.0],["1985-07-16",0.8031,0.831,0.8031,0.831,2248042.0],["1985-07-17",0.831,0.831,0.8209,0.8259,2839363.0],["1985-07-18",0.8158,0.8158,0.8057,0.8107,1629533.0],["1985-07-19",0.8107,0.8183,0.8057,0.8158,1238717.0],["1985-07-22",0.8107,0.8107,0.7981,0.8031,443491.0],["1985-07-23",0.8031,0.8082,0.7981,0.8006,2227651.0],["1985-07-24",0.8006,0.8057,0.7803,0.7803,1116374.0],["1985-07-25",0.7803,0.7829,0.7575,0.7702,2698330.0],["1985-07-26",0.7702,0.7753,0.7651,0.7702,261677.0],["1985-07-29",0.7702,0.7702,0.755,0.7575,2285424.0],["1985-07-30",0.7575,0.7651,0.7499,0.7651,1677110.0],["1985-07-31",0.7651,0.7778,0.7601,0.7601,3631190.0],["1985-08-01",0.7601,0.7702,0.7575,0.7626,2924323.0],["1985-08-02",0.7626,0.7702,0.7626,0.7651,2363587.0],["1985-08-05",0.7651,0.7702,0.7626,0.7626,282067.0],["1985-08-06",0.7626,0.7702,0.7575,0.7575,931162.0],["1985-08-07",0.7575,0.7575,0.7449,0.7525,742550.0],["1985-08-08",0.755,0.7753,0.755,0.7753,985536.0],["1985-08-09",0.7753,0.7829,0.7702,0.7778,553939.0],["1985-08-12",0.7778,0.7778,0.7651,0.7702,346637.0],["1985-08-13",0.7677,0.7677,0.7601,0.7651,548842.0],["1985-08-14",0.7702,0.7879,0.7702,0.7854,677981.0],["1985-08-15",0.7854,0.7905,0.7702,0.7753,241286.0],["1985-08-16",0.7753,0.7879,0.7702,0.7879,271872.0],["1985-08-19",0.7854,0.7854,0.7753,0.7778,178416.0],["1985-08-20",0.7778,0.8031,0.7778,0.8006,664387.0],["1985-08-21",0.8006,0.8082,0.7981,0.7981,985536.0],["1985-08-22",0.7981,0.8006,0.7854,0.7854,851299.0],["1985-08-23",0.7854,0.7981,0.7803,0.7879,876787.0],["1985-08-26",0.7879,0.8107,0.7803,0.8107,841104.0],["1985-08-27",0.8107,0.8133,0.8031,0.8057,643997.0],["1985-08-28",0.8057,0.8209,0.8006,0.8209,1124870.0],["1985-08-29",0.8183,0.8183,0.8057,0.8158,715363.0],["1985-08-30",0.8158,0.8209,0.8133,0.8158,402710.0],["1985-09-03",0.8158,0.8183,0.8107,0.8183,691574.0],["1985-09-04",0.8183,0.8285,0.8183,0.8259,1102781.0],["1985-09-05",0.8259,0.831,0.8209,0.8234,1311782.0],["1985-09-06",0.8234,0.8285,0.8234,0.8285,259978.0],["1985-09-09",0.8285,0.8285,0.8133,0.8183,1510589.0],["1985-09-10",0.8183,0.8259,0.8133,0.8133,1014422.0],["1985-09-11",0.8133,0.8234,0.8133,0.8209,824112.0],["1985-09-12",0.8209,0.8411,0.8209,0.8361,1767168.0],["1985-09-13",0.8361,0.8437,0.831,0.8411,1070496.0],["1985-09-16",0.8411,0.8411,0.831,0.8411,389117.0],["1985-09-17",0.8411,0.8411,0.8209,0.8335,1840234.0],["1985-09-18",0.8259,0.8259,0.7854,0.7955,1255709.0],["1985-09-19",0.7981,0.8057,0.7981,0.8006,485971.0],["1985-09-20",0.8031,0.8158,0.8031,0.8107,2033942.0],["1985-09-23",0.8107,0.8183,0.8031,0.8057,684778.0],["1985-09-24",0.8057,0.8107,0.8057,0.8082,795226.0],["1985-09-25",0.8082,0.8107,0.8057,0.8057,785030.0],["1985-09-26",0.8057,0.8057,0.7905,0.7905,321149.0],["1985-09-30",0.7905,0.7955,0.7803,0.7879,2232749.0],["1985-10-01",0.7879,0.793,0.7854,0.793,1857226.0],["1985-10-02",0.793,0.8031,0.7854,0.7879,633802.0],["1985-10-03",0.7879,0.793,0.7778,0.7879,1361059.0],["1985-10-04",0.7879,0.8006,0.7829,0.8006,431597.0],["1985-10-07",0.8006,0.8133,0.7955,0.8107,1304986.0],["1985-10-08",0.8107,0.8133,0.8031,0.8107,283766.0],["1985-10-09",0.8107,0.8158,0.8057,0.8057,229392.0],["1985-10-10",0.8057,0.8107,0.7955,0.8107,395914.0],["1985-10-11",0.8107,0.8209,0.8031,0.8209,156326.0],["1985-10-14",0.8234,0.831,0.8234,0.831,242986.0],["1985-10-15",0.8411,0.8817,0.8411,0.8817,2601475.0],["1985-10-16",0.8817,0.9222,0.8715,0.9222,1619338.0],["1985-10-17",0.9222,0.9678,0.9222,0.9323,3330432.0],["1985-10-18",0.9273,0.9273,0.9019,0.9222,1869120.0],["1985-10-21",0.9222,0.9222,0.9121,0.9146,265075.0],["1985-10-22",0.9146,0.9222,0.907,0.9197,971942.0],["1985-10-23",0.9197,0.9298,0.9146,0.9298,559037.0],["1985-10-24",0.9399,0.9526,0.9399,0.9475,1145261.0],["1985-10-25",0.9475,0.9526,0.9425,0.9425,355133.0],["1985-10-28",0.9425,0.9475,0.9273,0.9273,161424.0],["1985-10-29",0.9273,0.9425,0.9273,0.9425,1225123.0],["1985-10-30",0.945,0.9653,0.945,0.9653,934560.0],["1985-10-31",0.9653,1.0083,0.9653,0.983,2693232.0],["1985-11-01",0.983,0.9982,0.9805,0.9982,1282896.0],["1985-11-04",0.9931,0.9931,0.9729,0.9754,1026317.0],["1985-11-05",0.9703,0.9703,0.9627,0.9678,426499.0],["1985-11-06",0.9729,0.9881,0.9729,0.9881,757843.0],["1985-11-07",0.9881,0.9931,0.9779,0.9906,390816.0],["1985-11-08",0.9906,1.0007,0.9779,0.9906,696672.0],["1985-11-11",0.9906,1.0235,0.9906,1.0235,980438.0],["1985-11-12",1.021,1.021,1.0033,1.0134,1429027.0],["1985-11-13",1.0109,1.0109,0.9957,1.0109,708566.0],["1985-11-14",1.0109,1.0311,1.0007,1.0261,749347.0],["1985-11-15",1.0134,1.0134,0.9982,1.0109,574330.0],["1985-11-18",1.0109,1.0134,0.9957,1.0033,429898.0],["1985-11-19",1.0033,1.0134,1.0033,1.0134,192010.0],["1985-11-20",1.0134,1.0235,1.0083,1.021,822413.0],["1985-11-21",1.021,1.0337,1.0159,1.0311,433296.0],["1985-11-22",1.0311,1.0387,1.0261,1.0337,1016122.0],["1985-11-25",1.0337,1.0337,1.0235,1.0337,246384.0],["1985-11-26",1.0337,1.0413,1.0261,1.0413,365328.0],["1985-11-27",1.0413,1.0514,1.0362,1.0514,137635.0],["1985-11-29",1.0514,1.0666,1.0438,1.0666,411206.0],["1985-12-02",1.0615,1.0615,1.0235,1.0387,173318.0],["1985-12-03",1.0387,1.0489,1.0362,1.0489,146131.0],["1985-12-04",1.0489,1.0641,1.0413,1.0641,747648.0],["1985-12-05",1.0641,1.0793,1.0565,1.0615,1014422.0],["1985-12-06",1.0514,1.0514,1.0185,1.0185,1316880.0],["1985-12-09",1.0185,1.0438,1.0134,1.0337,1296490.0],["1985-12-10",1.0337,1.0438,1.0261,1.0387,819014.0],["1985-12-11",1.0387,1.0565,1.0261,1.0565,762941.0],["1985-12-12",1.0565,1.0615,1.0438,1.0615,1170749.0],["1985-12-13",1.0615,1.0717,1.0438,1.0539,824112.0],["1985-12-16",1.0539,1.0945,1.0413,1.0742,3279456.0],["1985-12-17",1.0641,1.0641,1.0387,1.0387,1418832.0],["1985-12-18",1.0387,1.0666,1.0235,1.0641,1446019.0],["1985-12-19",1.0641,1.0742,1.0514,1.0717,1036512.0],["1985-12-20",1.0717,1.0717,1.059,1.0691,1864022.0],["1985-12-23",1.0641,1.0641,1.0387,1.0514,1350864.0],["1985-12-24",1.0413,1.0413,1.0261,1.0311,370426.0],["1985-12-26",1.0311,1.0337,1.0235,1.0235,356832.0],["1985-12-27",1.0235,1.0489,1.0235,1.0337,1512288.0],["1985-12-30",1.0337,1.0489,1.0311,1.0463,1029715.0],["1985-12-31",1.0463,1.0514,1.0387,1.0514,740851.0],["1986-01-02",1.0514,1.0514,1.0337,1.0438,601517.0],["1986-01-03",1.0438,1.059,1.0387,1.059,552240.0],["1986-01-06",1.0565,1.0565,1.0438,1.0539,219197.0],["1986-01-07",1.0539,1.0539,1.0362,1.0413,1201334.0],["1986-01-08",1.0413,1.0514,1.0185,1.0235,1332173.0],["1986-01-09",1.0235,1.0235,1.0033,1.0185,2910730.0],["1986-01-10",1.0185,1.0185,0.9729,0.9729,1056902.0],["1986-01-13",0.9729,1.0033,0.9729,0.9881,732355.0],["1986-01-14",0.9881,1.0083,0.9855,1.0007,553939.0],["1986-01-15",1.0007,1.0109,0.9931,1.0058,401011.0],["1986-01-16",1.0058,1.0083,0.9931,1.0083,664387.0],["1986-01-17",1.0185,1.0311,1.0185,1.0286,559037.0],["1986-01-20",1.0286,1.0311,1.0134,1.0261,305856.0],["1986-01-21",1.0261,1.0286,1.0134,1.0235,647395.0],["1986-01-22",1.0235,1.0362,1.0235,1.0261,2164781.0],["1986-01-23",1.0261,1.0337,1.021,1.0311,511459.0],["1986-01-24",1.0311,1.0337,1.0261,1.0337,1400141.0],["1986-01-27",1.0337,1.0489,1.0261,1.0489,978739.0],["1986-01-28",1.0489,1.0717,1.0463,1.0717,761242.0],["1986-01-29",1.0717,1.0869,1.059,1.0691,1333872.0],["1986-01-30",1.0691,1.0843,1.0666,1.0742,1655021.0],["1986-01-31",1.0742,1.1021,1.0691,1.1021,2173277.0],["1986-02-03",1.1021,1.1274,1.0869,1.1147,732355.0],["1986-02-04",1.1147,1.1147,1.0919,1.1046,1719590.0],["1986-02-05",1.1046,1.1071,1.0945,1.1071,1406938.0],["1986-02-06",1.1071,1.1147,1.0945,1.1097,2307514.0],["1986-02-07",1.1097,1.135,1.097,1.135,744250.0],["1986-02-10",1.135,1.1401,1.1147,1.135,839405.0],["1986-02-11",1.135,1.1705,1.1249,1.1654,1469808.0],["1986-02-12",1.1654,1.1857,1.1553,1.1857,1191139.0],["1986-02-13",1.1857,1.1958,1.1654,1.1705,793526.0],["1986-02-14",1.1806,1.2059,1.1806,1.1857,1631232.0],["1986-02-18",1.1857,1.2313,1.1755,1.2313,966845.0],["1986-02-19",1.2313,1.2617,1.2211,1.2566,1508890.0],["1986-02-20",1.2566,1.2946,1.2414,1.2896,1627834.0],["1986-02-21",1.2845,1.2845,1.2693,1.2845,822413.0],["1986-02-24",1.2769,1.2769,1.2414,1.2414,977040.0],["1986-02-25",1.2414,1.2516,1.2211,1.2364,1051805.0],["1986-02-26",1.2364,1.2465,1.2313,1.2338,683078.0],["1986-02-27",1.2364,1.282,1.2364,1.2769,1483402.0],["1986-02-28",1.2769,1.287,1.2718,1.2794,1254010.0],["1986-03-03",1.2794,1.3124,1.2794,1.2896,1029715.0],["1986-03-04",1.2896,1.2921,1.2642,1.2642,941357.0],["1986-03-05",1.2617,1.2617,1.2389,1.2541,472378.0],["1986-03-06",1.2541,1.282,1.2541,1.2693,2592979.0],["1986-03-07",1.2718,1.2972,1.2718,1.2845,1255709.0],["1986-03-10",1.2845,1.3124,1.282,1.2997,885283.0],["1986-03-11",1.2997,1.3174,1.2921,1.3048,725558.0],["1986-03-12",1.3048,1.3453,1.2921,1.3326,769738.0],["1986-03-13",1.3326,1.3478,1.3174,1.3326,596419.0],["1986-03-14",1.3428,1.3884,1.3428,1.3757,1333872.0],["1986-03-17",1.3757,1.3782,1.358,1.3605,1009325.0],["1986-03-18",1.3605,1.3656,1.3124,1.3428,954950.0],["1986-03-19",1.3428,1.3529,1.3377,1.3377,649094.0],["1986-03-20",1.3377,1.3478,1.3225,1.3225,426499.0],["1986-03-21",1.3225,1.3301,1.2769,1.2769,1393344.0],["1986-03-24",1.2769,1.2972,1.2718,1.2845,1534378.0],["1986-03-25",1.2845,1.2921,1.2718,1.282,533549.0],["1986-03-26",1.282,1.2845,1.2566,1.282,1213229.0],["1986-03-27",1.282,1.282,1.2592,1.2642,720461.0],["1986-03-31",1.2642,1.2769,1.2642,1.2744,898877.0],["1986-04-01",1.2642,1.2744,1.1806,1.2135,1590451.0],["1986-04-02",1.2135,1.2186,1.1705,1.2009,1864022.0],["1986-04-03",1.2009,1.211,1.1553,1.1857,1301587.0],["1986-04-04",1.1882,1.2161,1.1882,1.1882,1779062.0],["1986-04-07",1.1882,1.2034,1.1806,1.1958,411206.0],["1986-04-08",1.2009,1.2288,1.2009,1.2161,559037.0],["1986-04-09",1.2161,1.2211,1.1781,1.1907,2166480.0],["1986-04-10",1.1907,1.2059,1.1755,1.2059,1721290.0],["1986-04-11",1.2059,1.2085,1.1806,1.1933,508061.0],["1986-04-14",1.1933,1.2135,1.1882,1.2085,1678810.0],["1986-04-15",1.2085,1.2135,1.0742,1.1249,17014090.0],["1986-04-16",1.1249,1.1451,1.1198,1.1401,6970118.0],["1986-04-17",1.1401,1.1857,1.135,1.173,2734013.0],["1986-04-18",1.173,1.1882,1.1502,1.1705,1804550.0],["1986-04-21",1.1705,1.1755,1.1654,1.173,1931990.0],["1986-04-22",1.173,1.1755,1.1477,1.1654,3201293.0],["1986-04-23",1.1654,1.173,1.1553,1.1679,3434083.0],["1986-04-24",1.1679,1.173,1.1553,1.1578,1172448.0],["1986-04-25",1.1578,1.1679,1.1527,1.1603,2045837.0],["1986-04-28",1.1603,1.1654,1.1426,1.1553,1393344.0],["1986-04-29",1.1553,1.1553,1.1249,1.135,1094285.0],["1986-04-30",1.135,1.1401,1.1173,1.1173,1111277.0],["1986-05-01",1.1173,1.1173,1.0641,1.0945,3916656.0],["1986-05-02",1.0945,1.1097,1.0843,1.0869,900576.0],["1986-05-05",1.0869,1.1299,1.0843,1.1249,768038.0],["1986-05-06",1.1553,1.1553,1.1046,1.1249,1143562.0],["1986-05-07",1.1249,1.135,1.0995,1.1249,451987.0],["1986-05-08",1.1249,1.135,1.0843,1.0945,1665216.0],["1986-05-09",1.0945,1.1046,1.0793,1.0894,1664366.0],["1986-05-12",1.0894,1.0945,1.0539,1.0691,533549.0],["1986-05-13",1.0691,1.0894,1.0641,1.0641,677131.0],["1986-05-14",1.0641,1.0894,1.0641,1.0894,1007626.0],["1986-05-15",1.0894,1.1046,1.0843,1.0945,1944734.0],["1986-05-16",1.0945,1.0945,1.0793,1.0945,585374.0],["1986-05-19",1.0945,1.0995,1.0843,1.0945,1223424.0],["1986-05-20",1.0945,1.135,1.0793,1.1198,919267.0],["1986-05-21",1.1249,1.1755,1.1249,1.1603,698371.0],["1986-05-22",1.1603,1.1958,1.1553,1.1857,851299.0],["1986-05-23",1.1857,1.1958,1.1654,1.1907,1417133.0],["1986-05-27",1.1907,1.1958,1.1806,1.1907,468979.0],["1986-05-28",1.1907,1.2059,1.1857,1.1857,644846.0],["1986-05-29",1.1857,1.1958,1.1806,1.1958,821563.0],["1986-05-30",1.1958,1.1958,1.1603,1.1603,1080691.0],["1986-06-02",1.1603,1.1958,1.1451,1.1654,1252310.0],["1986-06-03",1.1755,1.2059,1.1755,1.2009,1873368.0],["1986-06-04",1.2074,1.2176,1.1819,1.2074,482573.0],["1986-06-05",1.2074,1.2074,1.1921,1.2023,632952.0],["1986-06-06",1.2023,1.2176,1.1819,1.2176,2199614.0],["1986-06-09",1.2176,1.2176,1.1616,1.1666,927763.0],["1986-06-10",1.1666,1.2023,1.1666,1.1972,771437.0],["1986-06-11",1.1972,1.2125,1.1565,1.2125,1305835.0],["1986-06-12",1.2125,1.2736,1.2023,1.2583,1943885.0],["1986-06-13",1.2838,1.3348,1.2838,1.3042,3439181.0],["1986-06-16",1.3042,1.3195,1.294,1.294,1174997.0],["1986-06-17",1.294,1.3195,1.294,1.294,1500394.0],["1986-06-18",1.294,1.2991,1.2482,1.2634,773136.0],["1986-06-19",1.2634,1.2787,1.2482,1.2583,768038.0],["1986-06-20",1.2583,1.3042,1.2583,1.3042,2708525.0],["1986-06-23",1.294,1.294,1.2634,1.2838,565834.0],["1986-06-24",1.2838,1.2991,1.2685,1.2889,1110427.0],["1986-06-25",1.294,1.3093,1.294,1.294,1336421.0],["1986-06-26",1.294,1.3042,1.2736,1.2889,1551370.0],["1986-06-27",1.2889,1.2991,1.2736,1.2838,887832.0],["1986-06-30",1.2838,1.2991,1.2736,1.2991,414605.0],["1986-07-01",1.3144,1.3144,1.294,1.2991,1970222.0],["1986-07-02",1.2991,1.3195,1.2991,1.3144,832608.0],["1986-07-03",1.3144,1.3195,1.3042,1.3144,587923.0],["1986-07-07",1.3144,1.3195,1.2482,1.2991,809669.0],["1986-07-08",1.2838,1.2838,1.1819,1.2838,1673712.0],["1986-07-09",1.2838,1.2889,1.2227,1.238,674582.0],["1986-07-10",1.238,1.2482,1.187,1.2482,751046.0],["1986-07-11",1.2533,1.2583,1.2023,1.2125,728107.0],["1986-07-14",1.2176,1.2227,1.1921,1.2176,435845.0],["1986-07-15",1.1921,1.2176,1.1208,1.1565,934560.0],["1986-07-16",1.131,1.1921,1.131,1.1616,828360.0],["1986-07-17",1.1819,1.2176,1.1819,1.1921,1292242.0],["1986-07-18",1.2125,1.2125,1.1463,1.1565,860645.0],["1986-07-21",1.1616,1.1666,1.1412,1.1412,996581.0],["1986-07-22",1.1514,1.2023,1.1463,1.1463,1092586.0],["1986-07-23",1.1666,1.2125,1.1565,1.2023,1261656.0],["1986-07-24",1.2431,1.3602,1.2125,1.3501,5232686.0],["1986-07-25",1.3399,1.4672,1.3297,1.4163,5552986.0],["1986-07-28",1.3857,1.3959,1.345,1.3857,1686456.0],["1986-07-29",1.3755,1.401,1.3653,1.3857,1519085.0],["1986-07-30",1.3755,1.3857,1.345,1.345,900576.0],["1986-07-31",1.345,1.345,1.2787,1.2838,1387397.0],["1986-08-01",1.3042,1.3399,1.2838,1.294,801173.0],["1986-08-04",1.2838,1.3348,1.2736,1.3348,836856.0],["1986-08-05",1.3246,1.3806,1.3246,1.3704,314352.0],["1986-08-06",1.3857,1.401,1.3755,1.3908,965146.0],["1986-08-07",1.3755,1.3908,1.345,1.3602,731506.0],["1986-08-08",1.3653,1.3806,1.3551,1.3755,1646525.0],["1986-08-11",1.3755,1.401,1.3704,1.3857,917568.0],["1986-08-12",1.3857,1.4061,1.3806,1.4061,536947.0],["1986-08-13",1.3857,1.4112,1.3857,1.4061,1106179.0],["1986-08-14",1.4112,1.4112,1.3857,1.3908,761242.0],["1986-08-15",1.401,1.4061,1.3908,1.4061,621058.0],["1986-08-18",1.3959,1.4061,1.3806,1.4061,815616.0],["1986-08-19",1.4061,1.4163,1.3908,1.4061,698371.0],["1986-08-20",1.3959,1.4061,1.3857,1.3959,527602.0],["1986-08-21",1.4061,1.4112,1.3959,1.3959,982138.0],["1986-08-22",1.4061,1.4112,1.3959,1.3959,921816.0],["1986-08-25",1.3857,1.4163,1.3857,1.4061,514008.0],["1986-08-26",1.4112,1.4417,1.4061,1.4316,1142712.0],["1986-08-27",1.4367,1.4367,1.4061,1.4265,557338.0],["1986-08-28",1.4163,1.4418,1.4112,1.4265,425650.0],["1986-08-29",1.4265,1.4316,1.3959,1.4163,858096.0],["1986-09-02",1.3972,1.4228,1.3819,1.3972,871690.0],["1986-09-03",1.387,1.4126,1.3614,1.4024,757843.0],["1986-09-04",1.3921,1.4331,1.3819,1.4331,919267.0],["1986-09-05",1.4228,1.4279,1.3768,1.387,1217477.0],["1986-09-08",1.3614,1.3768,1.3307,1.3512,1095984.0],["1986-09-09",1.3665,1.3716,1.3409,1.3665,1116374.0],["1986-09-10",1.3512,1.4126,1.3409,1.4075,1587902.0],["1986-09-11",1.3921,1.3921,1.2795,1.3307,2853806.0],["1986-09-12",1.3153,1.3307,1.2693,1.3102,1807949.0],["1986-09-15",1.2898,1.3205,1.2283,1.3102,1558166.0],["1986-09-16",1.2744,1.2846,1.2386,1.2642,663538.0],["1986-09-17",1.2386,1.2898,1.2181,1.2693,1454515.0],["1986-09-18",1.2744,1.2744,1.2181,1.2488,1727237.0],["1986-09-19",1.2539,1.259,1.1874,1.259,1381450.0],["1986-09-22",1.2693,1.2898,1.2181,1.2898,730656.0],["1986-09-23",1.3,1.3051,1.259,1.259,1758672.0],["1986-09-24",1.2693,1.2898,1.2181,1.2898,1406938.0],["1986-09-25",1.2898,1.3051,1.213,1.2693,452837.0],["1986-09-26",1.2488,1.2642,1.2488,1.259,158875.0],["1986-09-29",1.2539,1.2642,1.2437,1.2539,613411.0],["1986-09-30",1.2488,1.2591,1.2283,1.2386,421402.0],["1986-10-01",1.2488,1.2744,1.2335,1.2488,299909.0],["1986-10-02",1.2539,1.2693,1.2335,1.2488,353434.0],["1986-10-03",1.2642,1.2693,1.2181,1.2283,541195.0],["1986-10-06",1.2181,1.2437,1.1976,1.213,413755.0],["1986-10-07",1.213,1.2181,1.1874,1.1976,576029.0],["1986-10-08",1.1976,1.259,1.1925,1.2437,784181.0],["1986-10-09",1.2437,1.3051,1.2437,1.2744,776534.0],["1986-10-10",1.2642,1.2795,1.2539,1.2693,511459.0],["1986-10-13",1.2642,1.2795,1.259,1.2693,71366.0],["1986-10-14",1.2744,1.2744,1.1874,1.2539,1298189.0],["1986-10-15",1.2642,1.3102,1.2642,1.3,728107.0],["1986-10-16",1.3051,1.3153,1.2795,1.2795,1355962.0],["1986-10-17",1.2693,1.2898,1.2591,1.2898,787579.0],["1986-10-20",1.2693,1.2693,1.2028,1.2642,607464.0],["1986-10-21",1.2539,1.2846,1.2386,1.2846,689026.0],["1986-10-22",1.2744,1.2846,1.2693,1.2693,751046.0],["1986-10-23",1.2591,1.2744,1.2283,1.2744,1906502.0],["1986-10-24",1.2744,1.3102,1.2591,1.3102,734904.0],["1986-10-27",1.3153,1.3307,1.2795,1.2898,1604045.0],["1986-10-28",1.3,1.3409,1.3,1.3409,891230.0],["1986-10-29",1.3205,1.3358,1.3,1.3358,532699.0],["1986-10-30",1.3409,1.3665,1.3205,1.3461,876787.0],["1986-10-31",1.3409,1.3665,1.3,1.3512,599818.0],["1986-11-03",1.3614,1.3819,1.3409,1.3716,571781.0],["1986-11-04",1.3512,1.3716,1.3409,1.3665,711115.0],["1986-11-05",1.3665,1.3716,1.3409,1.3614,1264205.0],["1986-11-06",1.3512,1.3665,1.3102,1.3307,423950.0],["1986-11-07",1.3205,1.3307,1.3102,1.3102,316051.0],["1986-11-10",1.3205,1.3512,1.3102,1.3307,328795.0],["1986-11-11",1.3256,1.3665,1.3256,1.3512,361080.0],["1986-11-12",1.3563,1.3563,1.3,1.3205,820714.0],["1986-11-13",1.3307,1.3358,1.3205,1.3307,542894.0],["1986-11-14",1.3102,1.3307,1.3051,1.3307,384019.0],["1986-11-17",1.3102,1.3461,1.3,1.3358,1008475.0],["1986-11-18",1.3205,1.3461,1.3102,1.3205,832608.0],["1986-11-19",1.3102,1.3205,1.2795,1.3205,987235.0],["1986-11-20",1.3102,1.3512,1.3051,1.3512,372974.0],["1986-11-21",1.3512,1.3716,1.3205,1.3716,997430.0],["1986-11-24",1.3614,1.3819,1.3512,1.3768,914170.0],["1986-11-25",1.3512,1.4279,1.3512,1.4126,1009325.0],["1986-11-26",1.4126,1.4279,1.3768,1.4024,1223424.0],["1986-11-28",1.387,1.4024,1.3768,1.4024,437544.0],["1986-12-01",1.4024,1.4075,1.3665,1.3819,666936.0],["1986-12-02",1.3972,1.4075,1.3665,1.3972,1287994.0],["1986-12-03",1.3972,1.4024,1.3819,1.3819,896328.0],["1986-12-04",1.3819,1.4228,1.3716,1.4075,1559866.0],["1986-12-05",1.4024,1.4484,1.3921,1.4024,1156306.0],["1986-12-08",1.4126,1.4228,1.3819,1.3819,1282046.0],["1986-12-09",1.4024,1.4075,1.387,1.3921,1250611.0],["1986-12-10",1.3972,1.4228,1.3512,1.3614,1240416.0],["1986-12-11",1.3512,1.3614,1.2744,1.3409,739152.0],["1986-12-12",1.3461,1.3461,1.3153,1.3205,316901.0],["1986-12-15",1.3205,1.3665,1.3102,1.3665,1098533.0],["1986-12-16",1.3512,1.3921,1.3409,1.3921,1831738.0],["1986-12-17",1.3819,1.387,1.3512,1.3614,875938.0],["1986-12-18",1.3614,1.3665,1.3358,1.3563,726408.0],["1986-12-19",1.3563,1.387,1.3205,1.387,2201314.0],["1986-12-22",1.3716,1.3716,1.3051,1.3665,1163102.0],["1986-12-23",1.3665,1.3768,1.3358,1.3461,2606573.0],["1986-12-24",1.3563,1.3665,1.3205,1.3358,1335571.0],["1986-12-26",1.3256,1.3256,1.3153,1.3205,97704.0],["1986-12-29",1.3153,1.3205,1.2693,1.2795,993182.0],["1986-12-30",1.2693,1.2846,1.2693,1.2744,1553069.0],["1986-12-31",1.2744,1.2898,1.2437,1.2642,2011853.0],["1987-01-02",1.2795,1.3153,1.2795,1.3051,604066.0],["1987-01-05",1.3102,1.3307,1.3,1.3256,454536.0],["1987-01-06",1.3102,1.3461,1.3,1.3358,682229.0],["1987-01-07",1.3358,1.3614,1.3358,1.3614,856397.0],["1987-01-08",1.3512,1.3563,1.3102,1.3358,1287994.0],["1987-01-09",1.3461,1.3614,1.3307,1.3563,1061150.0],["1987-01-12",1.3563,1.3819,1.3409,1.3819,598118.0],["1987-01-13",1.3819,1.3819,1.3512,1.3716,1069646.0],["1987-01-14",1.3768,1.3768,1.3461,1.3512,794376.0],["1987-01-15",1.3614,1.3716,1.3409,1.3563,1601496.0],["1987-01-16",1.3512,1.3563,1.3,1.3461,1133366.0],["1987-01-19",1.3307,1.3665,1.3153,1.3409,377222.0],["1987-01-20",1.3307,1.3461,1.2744,1.2795,1362758.0],["1987-01-21",1.2846,1.3256,1.2795,1.2795,2231899.0],["1987-01-22",1.3,1.387,1.3,1.3716,1897157.0],["1987-01-23",1.3614,1.4279,1.3307,1.3716,1889510.0],["1987-01-26",1.3512,1.3563,1.3153,1.3307,530150.0],["1987-01-27",1.3409,1.3665,1.3307,1.3358,1796904.0],["1987-01-28",1.3358,1.3716,1.3307,1.3665,714514.0],["1987-01-29",1.3716,1.3819,1.3665,1.3665,1172448.0],["1987-01-30",1.3665,1.3768,1.3614,1.3768,543744.0],["1987-02-02",1.3665,1.4075,1.3563,1.3768,1644826.0],["1987-02-03",1.3768,1.4075,1.3768,1.3819,488520.0],["1987-02-04",1.4024,1.4177,1.3716,1.4024,5081458.0],["1987-02-05",1.4075,1.4279,1.3972,1.4279,1080691.0],["1987-02-06",1.4177,1.4638,1.3921,1.4024,1625285.0],["1987-02-09",1.4228,1.4331,1.3921,1.4126,491069.0],["1987-02-10",1.4126,1.4331,1.3972,1.4126,921816.0],["1987-02-11",1.4228,1.4331,1.3921,1.4126,665237.0],["1987-02-12",1.4126,1.4228,1.3972,1.4024,1881864.0],["1987-02-13",1.4075,1.4331,1.3972,1.4279,2778192.0],["1987-02-17",1.4279,1.4331,1.3819,1.4177,1137614.0],["1987-02-18",1.4279,1.4331,1.3768,1.4126,2180923.0],["1987-02-19",1.4024,1.4638,1.4024,1.4535,3592109.0],["1987-02-20",1.4587,1.5047,1.4433,1.4945,3112934.0],["1987-02-23",1.4945,1.4945,1.4638,1.4945,1496995.0],["1987-02-24",1.4842,1.4996,1.474,1.4945,978739.0],["1987-02-25",1.4945,1.5252,1.4894,1.5252,1702598.0],["1987-02-26",1.5201,1.5917,1.515,1.5713,2043288.0],["1987-02-27",1.5764,1.6071,1.5713,1.6071,744250.0],["1987-03-02",1.6071,1.6071,1.5713,1.5713,1072195.0],["1987-03-03",1.561,1.5713,1.5457,1.561,423101.0],["1987-03-04",1.589,1.5993,1.5633,1.589,2505470.0],["1987-03-05",1.5684,1.5838,1.5324,1.5479,685627.0],["1987-03-06",1.5376,1.553,1.5119,1.5324,475776.0],["1987-03-09",1.5427,1.5684,1.517,1.5633,1849579.0],["1987-03-10",1.553,1.6096,1.5479,1.5941,1735733.0],["1987-03-11",1.5993,1.6404,1.589,1.6198,1788408.0],["1987-03-12",1.6456,1.6456,1.625,1.6301,1431576.0],["1987-03-13",1.6353,1.6507,1.625,1.6301,1635480.0],["1987-03-16",1.6198,1.6404,1.6147,1.6353,947304.0],["1987-03-17",1.6456,1.6661,1.625,1.661,1127419.0],["1987-03-18",1.6764,1.6764,1.6456,1.661,327946.0],["1987-03-19",1.6867,1.7124,1.6764,1.7073,829210.0],["1987-03-20",1.7073,1.7124,1.6764,1.7124,881035.0],["1987-03-23",1.7073,1.7124,1.6764,1.7073,729806.0],["1987-03-24",1.7124,1.7124,1.6867,1.7021,779083.0],["1987-03-25",1.6918,1.7124,1.6867,1.7073,717062.0],["1987-03-26",1.7124,1.7124,1.6558,1.6764,351734.0],["1987-03-27",1.697,1.7021,1.6044,1.625,1050955.0],["1987-03-30",1.5633,1.6044,1.5119,1.5941,1023768.0],["1987-03-31",1.5941,1.6147,1.5787,1.589,825811.0],["1987-04-01",1.5684,1.5941,1.5273,1.5838,849600.0],["1987-04-02",1.6044,1.6198,1.5427,1.553,1122322.0],["1987-04-03",1.5581,1.6353,1.5221,1.6096,747648.0],["1987-04-06",1.6147,1.6507,1.6147,1.6456,824112.0],["1987-04-07",1.6353,1.6404,1.6044,1.6044,1081541.0],["1987-04-08",1.6044,1.6404,1.5941,1.6096,930312.0],["1987-04-09",1.6096,1.6096,1.5324,1.5324,1760371.0],["1987-04-10",1.5427,1.5993,1.5427,1.589,425650.0],["1987-04-13",1.5427,1.5736,1.5273,1.5324,732355.0],["1987-04-14",1.5273,1.5324,1.4707,1.4964,1633781.0],["1987-04-15",1.517,1.5427,1.4964,1.5324,1434974.0],["1987-04-16",1.553,1.5839,1.5273,1.5633,1056053.0],["1987-04-20",1.5479,1.5736,1.5479,1.5684,2135045.0],["1987-04-21",1.553,1.5684,1.5221,1.5684,1237018.0],["1987-04-22",1.5787,1.5787,1.5273,1.5324,1207282.0],["1987-04-23",1.5273,1.553,1.481,1.517,590472.0],["1987-04-24",1.517,1.517,1.4656,1.4861,491069.0],["1987-04-27",1.4913,1.5119,1.3884,1.4861,1715342.0],["1987-04-28",1.4964,1.5016,1.4399,1.4656,1039061.0],["1987-04-29",1.4759,1.5427,1.4656,1.517,1311782.0],["1987-04-30",1.5067,1.517,1.4861,1.5119,1223424.0],["1987-05-01",1.5016,1.5119,1.4759,1.5119,1435824.0],["1987-05-04",1.5119,1.5479,1.4861,1.517,2433254.0],["1987-05-05",1.5221,1.5633,1.5221,1.5581,1908202.0],["1987-05-06",1.5581,1.5633,1.5273,1.5427,1716192.0],["1987-05-07",1.5324,1.5427,1.4913,1.5221,1218326.0],["1987-05-08",1.5324,1.5324,1.4861,1.5067,339840.0],["1987-05-11",1.517,1.553,1.5119,1.5221,872539.0],["1987-05-12",1.5324,1.5324,1.4707,1.5119,943056.0],["1987-05-13",1.517,1.517,1.4501,1.5016,652493.0],["1987-05-14",1.5119,1.5119,1.4707,1.5067,653342.0],["1987-05-15",1.481,1.4913,1.4501,1.4656,591322.0],["1987-05-18",1.4399,1.4759,1.4244,1.4604,820714.0],["1987-05-19",1.4707,1.4707,1.4244,1.4296,935410.0],["1987-05-20",1.4244,1.4347,1.4193,1.4244,856397.0],["1987-05-21",1.4296,1.4604,1.4193,1.4193,2272680.0],["1987-05-22",1.4347,1.445,1.4244,1.4296,1333022.0],["1987-05-26",1.4399,1.4604,1.4244,1.4604,2865701.0],["1987-05-27",1.4707,1.5324,1.4553,1.4964,629554.0],["1987-05-28",1.4964,1.5119,1.4604,1.5067,779083.0],["1987-05-29",1.517,1.5376,1.4913,1.517,1018670.0],["1987-06-01",1.5119,1.5427,1.4913,1.5273,988085.0],["1987-06-02",1.5296,1.5451,1.4779,1.5296,965146.0],["1987-06-03",1.5296,1.5967,1.5296,1.5916,1104480.0],["1987-06-04",1.6071,1.6071,1.5399,1.5864,369576.0],["1987-06-05",1.5761,1.6071,1.5606,1.5761,349186.0],["1987-06-08",1.5606,1.6432,1.5606,1.6381,624456.0],["1987-06-09",1.6122,1.6329,1.5864,1.6071,545443.0],["1987-06-10",1.5967,1.6742,1.5967,1.6277,1078142.0],["1987-06-11",1.6174,1.6742,1.6174,1.6742,777384.0],["1987-06-12",1.6536,1.6949,1.6484,1.6846,801173.0],["1987-06-15",1.6691,1.7311,1.6691,1.7001,849600.0],["1987-06-16",1.6897,1.7208,1.6794,1.7104,740002.0],["1987-06-17",1.7001,1.7518,1.7001,1.7363,1528430.0],["1987-06-18",1.7569,1.7931,1.7259,1.7931,1086638.0],["1987-06-19",1.8138,1.8138,1.7569,1.7828,1644826.0],["1987-06-22",1.7931,1.8189,1.7673,1.8086,1083240.0],["1987-06-23",1.8138,1.8138,1.7879,1.8034,751046.0],["1987-06-24",1.8034,1.8138,1.7879,1.8034,1716192.0],["1987-06-25",1.8189,1.8344,1.8138,1.8344,1007626.0],["1987-06-26",1.8189,1.8293,1.7724,1.7776,271022.0],["1987-06-29",1.7466,1.7621,1.7156,1.7156,494467.0],["1987-06-30",1.7414,1.7414,1.6742,1.6846,1260806.0],["1987-07-01",1.6949,1.7259,1.6949,1.6949,1136765.0],["1987-07-02",1.7156,1.7518,1.7156,1.7311,1167350.0],["1987-07-06",1.7466,1.7466,1.6846,1.6846,840254.0],["1987-07-07",1.6639,1.7259,1.6536,1.6691,1154606.0],["1987-07-08",1.7259,1.7466,1.7052,1.7156,1794355.0],["1987-07-09",1.7466,1.7466,1.7208,1.7259,753595.0],["1987-07-10",1.7363,1.7363,1.6949,1.7052,590472.0],["1987-07-13",1.6949,1.7001,1.6691,1.6846,717062.0],["1987-07-14",1.7001,1.7414,1.6846,1.7363,708566.0],["1987-07-15",1.7363,1.7518,1.7156,1.7518,1629533.0],["1987-07-16",1.7466,1.7518,1.7259,1.7414,604915.0],["1987-07-17",1.7311,1.7518,1.7001,1.7466,1101082.0],["1987-07-20",1.7363,1.7518,1.7363,1.7414,463032.0],["1987-07-21",1.7466,1.7983,1.7363,1.7931,1272701.0],["1987-07-22",1.7879,1.8034,1.7776,1.7776,584525.0],["1987-07-23",1.7931,1.7931,1.7466,1.7621,936259.0],["1987-07-24",1.7466,1.7673,1.7466,1.7621,635501.0],["1987-07-27",1.7569,1.7724,1.7569,1.7621,645696.0],["1987-07-28",1.7518,1.7828,1.7363,1.7569,901426.0],["1987-07-29",1.7363,1.8138,1.7259,1.8138,773986.0],["1987-07-30",1.8138,1.8293,1.7983,1.8293,897178.0],["1987-07-31",1.8086,1.8293,1.8034,1.8293,559886.0],["1987-08-03",1.8293,1.8551,1.8138,1.8293,770587.0],["1987-08-04",1.8293,1.8551,1.8241,1.8448,752746.0],["1987-08-05",1.8603,1.8964,1.8603,1.8758,773986.0],["1987-08-06",1.8913,1.8964,1.8603,1.8964,1287144.0],["1987-08-07",1.9068,1.9119,1.8654,1.8913,502963.0],["1987-08-10",1.8913,1.8964,1.8809,1.8964,707717.0],["1987-08-11",1.8964,1.9378,1.8706,1.9223,1187741.0],["1987-08-12",1.8913,1.9223,1.8861,1.8913,781632.0],["1987-08-13",1.8964,1.943,1.8964,1.9274,519106.0],["1987-08-14",1.9171,1.9481,1.9171,1.9326,828360.0],["1987-08-17",1.9274,1.9791,1.9223,1.9636,898027.0],["1987-08-18",1.9326,1.9533,1.8913,1.9326,686477.0],["1987-08-19",1.9171,1.9223,1.9016,1.9171,940507.0],["1987-08-20",1.9068,1.9326,1.8809,1.9326,1348315.0],["1987-08-21",1.943,1.9791,1.9223,1.9791,1423930.0],["1987-08-24",1.9843,1.9946,1.9068,1.9068,594720.0],["1987-08-25",1.9171,1.943,1.9119,1.943,570931.0],["1987-08-26",1.9378,1.9378,1.8706,1.8913,765490.0],["1987-08-27",1.8913,1.9378,1.8913,1.8964,823262.0],["1987-08-28",1.9171,1.9223,1.8706,1.8809,1117224.0],["1987-08-31",1.8603,1.8913,1.8189,1.8499,902275.0],["1987-09-01",1.7692,1.9093,1.764,1.7692,1372104.0],["1987-09-02",1.79,1.8315,1.764,1.7848,982987.0],["1987-09-03",1.7951,1.7951,1.7069,1.7329,975341.0],["1987-09-04",1.7381,1.7433,1.6862,1.6862,412906.0],["1987-09-08",1.7018,1.7018,1.6084,1.6706,686477.0],["1987-09-09",1.6706,1.6758,1.6239,1.6343,988085.0],["1987-09-10",1.6603,1.6914,1.6603,1.681,1609992.0],["1987-09-11",1.681,1.7433,1.681,1.7381,1353413.0],["1987-09-14",1.7381,1.7536,1.7173,1.7536,953251.0],["1987-09-15",1.7536,1.7588,1.7277,1.7381,626155.0],["1987-09-16",1.7588,1.764,1.7381,1.7536,1349165.0],["1987-09-17",1.764,1.7848,1.7225,1.7433,638899.0],["1987-09-18",1.7433,1.7433,1.6654,1.6654,1168200.0],["1987-09-21",1.6862,1.6966,1.5254,1.5409,1757822.0],["1987-09-22",1.5565,1.5669,1.515,1.5461,3283704.0],["1987-09-23",1.5669,1.5928,1.5669,1.5772,2025446.0],["1987-09-24",1.5928,1.6291,1.5928,1.6239,897178.0],["1987-09-25",1.6447,1.6603,1.6291,1.6291,432446.0],["1987-09-28",1.6551,1.6706,1.6343,1.6499,420552.0],["1987-09-29",1.6291,1.6499,1.6187,1.6291,782482.0],["1987-09-30",1.6239,1.6395,1.5824,1.6032,1286294.0],["1987-10-01",1.6032,1.6032,1.5876,1.6032,819864.0],["1987-10-02",1.6187,1.6291,1.5772,1.5772,1091736.0],["1987-10-05",1.598,1.6136,1.5461,1.5721,1980418.0],["1987-10-06",1.5669,1.5721,1.5305,1.5617,2730614.0],["1987-10-07",1.5357,1.5461,1.4839,1.5046,3587011.0],["1987-10-08",1.515,1.5357,1.4683,1.4942,1378901.0],["1987-10-09",1.4942,1.4942,1.4423,1.4527,1802851.0],["1987-10-12",1.4683,1.4683,1.4216,1.432,2184322.0],["1987-10-13",1.4527,1.4942,1.4527,1.4683,643147.0],["1987-10-14",1.432,1.4735,1.4268,1.4735,1554768.0],["1987-10-15",1.4527,1.489,1.4268,1.432,1400990.0],["1987-10-16",1.432,1.432,1.3749,1.4112,1863173.0],["1987-10-19",1.3697,1.3697,1.0325,1.0428,3560674.0],["1987-10-20",1.0169,1.2659,1.0065,1.1829,2988893.0],["1987-10-21",1.2037,1.3697,1.1881,1.3282,4719528.0],["1987-10-22",1.2141,1.2815,1.1414,1.2141,2591280.0],["1987-10-23",1.1622,1.2659,1.1622,1.24,1920946.0],["1987-10-26",1.1829,1.2037,1.0999,1.0999,1359360.0],["1987-10-27",1.1622,1.2037,1.0792,1.0844,825811.0],["1987-10-28",0.9754,1.0844,0.9598,0.9754,1621037.0],["1987-10-29",0.9754,1.0999,0.9754,1.0792,1828339.0],["1987-10-30",1.131,1.2037,1.0844,1.1259,1440922.0],["1987-11-02",1.1155,1.1207,1.0688,1.1155,2372933.0],["1987-11-03",1.0999,1.2037,1.0065,1.2037,875938.0],["1987-11-04",1.1414,1.2037,1.0792,1.1726,1964275.0],["1987-11-05",1.1518,1.2763,1.1518,1.2504,1278648.0],["1987-11-06",1.2608,1.323,1.2452,1.2452,1589602.0],["1987-11-09",1.1933,1.24,1.1829,1.1881,817315.0],["1987-11-10",1.1414,1.1622,1.1207,1.1414,587923.0],["1987-11-11",1.157,1.1985,1.1518,1.1674,915869.0],["1987-11-12",1.1777,1.24,1.1207,1.1414,2130797.0],["1987-11-13",1.1622,1.1726,1.1362,1.1466,760392.0],["1987-11-16",1.1466,1.1777,1.1051,1.1051,726408.0],["1987-11-17",1.1207,1.1207,1.0688,1.0999,1038211.0],["1987-11-18",1.1207,1.1207,1.0688,1.1051,440942.0],["1987-11-19",1.0792,1.0999,1.0428,1.0844,935410.0],["1987-11-20",1.048,1.0947,1.0273,1.0688,1455365.0],["1987-11-23",1.0584,1.0895,1.0584,1.0895,742550.0],["1987-11-24",1.0999,1.1414,1.0895,1.1207,685627.0],["1987-11-25",1.1103,1.1155,1.0844,1.0844,985536.0],["1987-11-27",1.0636,1.0792,1.0273,1.048,458784.0],["1987-11-30",1.0169,1.0169,0.9598,0.9858,1353413.0],["1987-12-01",1.0169,1.0377,0.9858,0.9858,1108728.0],["1987-12-02",0.9841,1.0626,0.9684,1.005,1575158.0],["1987-12-03",0.9998,1.026,0.9736,1.026,1073894.0],["1987-12-04",0.9946,1.0207,0.9841,0.9998,824112.0],["1987-12-07",0.9893,1.0207,0.9736,1.0103,871690.0],["1987-12-08",0.9893,1.005,0.9632,1.005,1547971.0],["1987-12-09",0.9893,1.0155,0.9684,0.9946,1568362.0],["1987-12-10",0.9684,0.9841,0.9632,0.9632,1864872.0],["1987-12-11",0.9632,0.9789,0.9579,0.9736,1677110.0],["1987-12-14",0.9684,0.9946,0.9632,0.9841,1753574.0],["1987-12-15",0.9893,0.9946,0.9632,0.9841,5773032.0],["1987-12-16",0.9632,0.9789,0.9213,0.9736,3371213.0],["1987-12-17",0.9841,1.0103,0.9789,0.9998,3909010.0],["1987-12-18",1.0103,1.0155,0.9736,1.0103,2883542.0],["1987-12-21",1.005,1.0207,0.9893,0.9998,1935389.0],["1987-12-22",1.005,1.026,0.9422,0.9579,2700878.0],["1987-12-23",0.9789,1.0207,0.9422,0.9998,4017758.0],["1987-12-24",1.0103,1.026,1.005,1.026,2029694.0],["1987-12-28",1.026,1.0364,0.9841,0.9998,2539454.0],["1987-12-29",0.9998,1.026,0.9841,0.9893,1287994.0],["1987-12-30",0.9893,1.0155,0.9841,1.0103,1426478.0],["1987-12-31",0.9946,1.026,0.9841,1.026,1912450.0],["1988-01-04",1.0417,1.1202,1.0364,1.1097,1264205.0],["1988-01-05",1.1307,1.1516,1.1097,1.1202,1722139.0],["1988-01-06",1.0888,1.1045,1.0679,1.0993,1782461.0],["1988-01-07",1.1045,1.204,1.0888,1.1882,4806187.0],["1988-01-08",1.1778,1.1935,1.0679,1.0679,2911579.0],["1988-01-11",1.0888,1.1725,1.0888,1.1673,2220005.0],["1988-01-12",1.1778,1.1882,1.1202,1.1621,3026275.0],["1988-01-13",1.1568,1.2249,1.1307,1.2092,4502880.0],["1988-01-14",1.2354,1.2354,1.1516,1.1725,3426437.0],["1988-01-15",1.204,1.2092,1.1516,1.1568,1813046.0],["1988-01-18",1.1568,1.1673,1.1411,1.1621,549691.0],["1988-01-19",1.1725,1.1778,1.1621,1.1725,822413.0],["1988-01-20",1.1778,1.2354,1.1621,1.183,2308363.0],["1988-01-21",1.1778,1.1778,1.1516,1.1516,909072.0],["1988-01-22",1.1464,1.1673,1.1359,1.1568,1090037.0],["1988-01-25",1.1673,1.2092,1.1621,1.1935,3626093.0],["1988-01-26",1.1935,1.1935,1.1621,1.1621,378072.0],["1988-01-27",1.1516,1.1882,1.1516,1.1673,1078142.0],["1988-01-28",1.1778,1.183,1.1621,1.183,1011024.0],["1988-01-29",1.183,1.1935,1.1725,1.1882,1178395.0],["1988-02-01",1.2092,1.2144,1.1516,1.1516,644846.0],["1988-02-02",1.1411,1.1673,1.1359,1.1673,466430.0],["1988-02-03",1.1673,1.1778,1.1516,1.1621,1309234.0],["1988-02-04",1.1621,1.1725,1.1411,1.1621,823262.0],["1988-02-05",1.1725,1.1778,1.1568,1.1725,174168.0],["1988-02-08",1.1673,1.183,1.1568,1.183,379771.0],["1988-02-09",1.1778,1.2092,1.1673,1.1882,379771.0],["1988-02-10",1.1935,1.2144,1.183,1.2144,1137614.0],["1988-02-11",1.2144,1.2197,1.1987,1.204,406109.0],["1988-02-12",1.204,1.2144,1.1987,1.204,598118.0],["1988-02-16",1.1987,1.2301,1.1987,1.2301,974491.0],["1988-02-17",1.2668,1.2929,1.2563,1.2563,2564942.0],["1988-02-18",1.2615,1.2772,1.2563,1.2615,490219.0],["1988-02-19",1.2668,1.2668,1.2354,1.2615,669485.0],["1988-02-22",1.2563,1.272,1.2354,1.2668,904824.0],["1988-02-23",1.2458,1.2825,1.2406,1.2772,1435824.0],["1988-02-24",1.2825,1.3139,1.2772,1.2982,1225123.0],["1988-02-25",1.2877,1.3767,1.2825,1.2825,1649923.0],["1988-02-26",1.2877,1.3401,1.2825,1.3296,578578.0],["1988-02-29",1.3191,1.3715,1.3191,1.3715,1364458.0],["1988-03-01",1.3715,1.3767,1.3453,1.361,1327075.0],["1988-03-02",1.3593,1.3804,1.354,1.3698,1777363.0],["1988-03-03",1.3593,1.3804,1.3277,1.3488,3641386.0],["1988-03-04",1.3382,1.3435,1.3277,1.3435,677981.0],["1988-03-07",1.333,1.3593,1.3224,1.354,922666.0],["1988-03-08",1.3435,1.3646,1.3435,1.3488,681379.0],["1988-03-09",1.3593,1.3698,1.3172,1.333,564134.0],["1988-03-10",1.3435,1.3435,1.2908,1.2961,1029715.0],["1988-03-11",1.2961,1.333,1.2645,1.3066,1301587.0],["1988-03-14",1.3224,1.3488,1.3224,1.3435,608314.0],["1988-03-15",1.333,1.3646,1.333,1.354,770587.0],["1988-03-16",1.3488,1.3646,1.3382,1.3646,515707.0],["1988-03-17",1.3593,1.3646,1.3488,1.3593,334742.0],["1988-03-18",1.3804,1.3804,1.3593,1.3698,1434125.0],["1988-03-21",1.3593,1.3698,1.3382,1.3593,564134.0],["1988-03-22",1.354,1.3962,1.354,1.3909,936259.0],["1988-03-23",1.3909,1.4278,1.3909,1.412,1789258.0],["1988-03-24",1.3909,1.3909,1.3488,1.3751,1064549.0],["1988-03-25",1.3646,1.3698,1.333,1.3382,638050.0],["1988-03-28",1.3382,1.3593,1.333,1.3435,1417982.0],["1988-03-29",1.3435,1.3435,1.3066,1.3066,1207282.0],["1988-03-30",1.2961,1.3172,1.275,1.275,594720.0],["1988-03-31",1.3013,1.3013,1.275,1.2855,664387.0],["1988-04-04",1.2803,1.2961,1.2697,1.2855,590472.0],["1988-04-05",1.2855,1.3066,1.2223,1.2592,2007605.0],["1988-04-06",1.2487,1.3066,1.2381,1.3066,657590.0],["1988-04-07",1.3172,1.3435,1.3066,1.3277,1005926.0],["1988-04-08",1.3488,1.3488,1.3066,1.3277,414605.0],["1988-04-11",1.3119,1.3277,1.2961,1.3277,547992.0],["1988-04-12",1.3066,1.3224,1.3013,1.3119,364478.0],["1988-04-13",1.3224,1.333,1.3066,1.3277,480024.0],["1988-04-14",1.3013,1.3013,1.2118,1.2434,834307.0],["1988-04-15",1.2381,1.2592,1.2276,1.2539,1230221.0],["1988-04-18",1.2434,1.2645,1.2276,1.2487,609163.0],["1988-04-19",1.2381,1.2487,1.2012,1.2012,1234469.0],["1988-04-20",1.2012,1.2276,1.196,1.2065,1226822.0],["1988-04-21",1.2065,1.2276,1.2065,1.2118,1174997.0],["1988-04-22",1.2223,1.2381,1.2065,1.2223,1240416.0],["1988-04-25",1.2329,1.2539,1.2329,1.2434,1529280.0],["1988-04-26",1.2539,1.2592,1.2381,1.2381,1686456.0],["1988-04-27",1.2434,1.2539,1.2276,1.2276,248083.0],["1988-04-28",1.2381,1.2381,1.2118,1.2118,1293941.0],["1988-04-29",1.2223,1.2223,1.2012,1.2171,1635480.0],["1988-05-02",1.2065,1.2171,1.1854,1.2118,1566662.0],["1988-05-03",1.2012,1.2223,1.2012,1.2065,263376.0],["1988-05-04",1.2118,1.2118,1.2012,1.2012,662688.0],["1988-05-05",1.2118,1.2118,1.1907,1.1907,859795.0],["1988-05-06",1.2012,1.2065,1.1802,1.196,1558166.0],["1988-05-09",1.1854,1.2012,1.1854,1.1907,417154.0],["1988-05-10",1.2065,1.2065,1.1854,1.196,440093.0],["1988-05-11",1.1854,1.196,1.1802,1.1802,1031414.0],["1988-05-12",1.1802,1.2065,1.1802,1.1854,361930.0],["1988-05-13",1.196,1.2012,1.1696,1.1802,1008475.0],["1988-05-16",1.1907,1.2065,1.1802,1.1802,2270131.0],["1988-05-17",1.196,1.196,1.1696,1.1854,1485950.0],["1988-05-18",1.1749,1.1802,1.1275,1.1433,2664346.0],["1988-05-19",1.138,1.1538,1.1222,1.1538,1509739.0],["1988-05-20",1.1644,1.1696,1.1486,1.1644,560736.0],["1988-05-23",1.1696,1.1696,1.1328,1.1486,408658.0],["1988-05-24",1.138,1.1802,1.1275,1.1802,598968.0],["1988-05-25",1.1907,1.196,1.1696,1.1907,921816.0],["1988-05-26",1.1802,1.2012,1.1802,1.2012,594720.0],["1988-05-27",1.2065,1.2118,1.1854,1.196,502114.0],["1988-05-31",1.1854,1.2118,1.1854,1.2118,428198.0],["1988-06-01",1.2223,1.2329,1.2118,1.2329,926914.0],["1988-06-02",1.2223,1.2276,1.2118,1.2223,610862.0],["1988-06-03",1.2118,1.2276,1.2118,1.2171,459634.0],["1988-06-06",1.2154,1.2313,1.2154,1.226,2892038.0],["1988-06-07",1.2366,1.2366,1.1941,1.2154,505512.0],["1988-06-08",1.21,1.2472,1.2047,1.2472,1708546.0],["1988-06-09",1.2366,1.2684,1.2366,1.2419,758693.0],["1988-06-10",1.2525,1.2843,1.2525,1.2843,977040.0],["1988-06-13",1.2843,1.295,1.2525,1.2684,480874.0],["1988-06-14",1.2684,1.2843,1.2472,1.2737,2869099.0],["1988-06-15",1.2631,1.2737,1.2525,1.2737,851299.0],["1988-06-16",1.2578,1.2578,1.2207,1.226,1752725.0],["1988-06-17",1.2313,1.2419,1.2207,1.2313,1171598.0],["1988-06-20",1.2525,1.2525,1.2313,1.2313,633802.0],["1988-06-21",1.2419,1.2525,1.2154,1.2525,1031414.0],["1988-06-22",1.2631,1.2631,1.226,1.2419,722160.0],["1988-06-23",1.2313,1.2525,1.226,1.2419,1613390.0],["1988-06-24",1.2313,1.2472,1.2207,1.2472,357682.0],["1988-06-27",1.226,1.2313,1.2047,1.2154,1643126.0],["1988-06-28",1.2047,1.2207,1.1994,1.21,468979.0],["1988-06-29",1.2047,1.2419,1.2047,1.2313,1323677.0],["1988-06-30",1.2419,1.2578,1.2366,1.2525,1115525.0],["1988-07-01",1.2684,1.2684,1.226,1.2366,716213.0],["1988-07-05",1.2578,1.2578,1.2472,1.2525,810518.0],["1988-07-06",1.2419,1.2525,1.2313,1.2419,2878445.0],["1988-07-07",1.2366,1.2525,1.2207,1.226,472378.0],["1988-07-08",1.2207,1.2525,1.2207,1.2366,1389096.0],["1988-07-11",1.2366,1.2525,1.2366,1.2366,454536.0],["1988-07-12",1.2366,1.2472,1.226,1.226,1073894.0],["1988-07-13",1.2419,1.2525,1.2313,1.2313,1214928.0],["1988-07-14",1.2419,1.2525,1.2207,1.2472,1460462.0],["1988-07-15",1.2472,1.2525,1.226,1.2472,525902.0],["1988-07-18",1.2472,1.2578,1.2313,1.2419,598968.0],["1988-07-19",1.2525,1.2631,1.2207,1.2313,999979.0],["1988-07-20",1.2419,1.2419,1.2207,1.2313,324547.0],["1988-07-21",1.2313,1.2578,1.2207,1.226,1242965.0],["1988-07-22",1.226,1.2313,1.2154,1.2154,938808.0],["1988-07-25",1.2207,1.2313,1.21,1.2207,516557.0],["1988-07-26",1.21,1.226,1.21,1.2154,851299.0],["1988-07-27",1.21,1.2207,1.2047,1.2047,957499.0],["1988-07-28",1.2154,1.2207,1.2047,1.21,359381.0],["1988-07-29",1.21,1.2472,1.21,1.2154,700070.0],["1988-08-01",1.2313,1.2525,1.2207,1.2419,960898.0],["1988-08-02",1.2419,1.2684,1.2154,1.226,1104480.0],["1988-08-03",1.2313,1.3162,1.2207,1.3109,5468875.0],["1988-08-04",1.3003,1.4223,1.295,1.364,7965000.0],["1988-08-05",1.3746,1.3799,1.3321,1.348,1200485.0],["1988-08-08",1.3427,1.3586,1.3321,1.348,1598947.0],["1988-08-09",1.3427,1.3533,1.295,1.3162,1482552.0],["1988-08-10",1.3056,1.3109,1.2578,1.279,1096834.0],["1988-08-11",1.2737,1.3056,1.2631,1.295,2619317.0],["1988-08-12",1.2897,1.3109,1.279,1.279,680530.0],["1988-08-15",1.2897,1.2897,1.2525,1.2578,785880.0],["1988-08-16",1.2525,1.2843,1.2472,1.2737,2038190.0],["1988-08-17",1.2631,1.3268,1.2578,1.295,2049235.0],["1988-08-18",1.295,1.3109,1.2843,1.295,1913299.0],["1988-08-19",1.3003,1.3109,1.2897,1.3056,2295619.0],["1988-08-22",1.295,1.3056,1.2897,1.2897,784181.0],["1988-08-23",1.2897,1.3003,1.2737,1.2737,779933.0],["1988-08-24",1.2737,1.3003,1.2737,1.2843,1755274.0],["1988-08-25",1.2631,1.2737,1.2525,1.2684,1220875.0],["1988-08-26",1.2684,1.2684,1.2578,1.2578,517406.0],["1988-08-29",1.2684,1.295,1.2684,1.279,623606.0],["1988-08-30",1.2631,1.2684,1.2472,1.2578,627005.0],["1988-08-31",1.2578,1.2843,1.2525,1.2737,611712.0],["1988-09-01",1.2684,1.2843,1.2578,1.279,870840.0],["1988-09-02",1.2773,1.2987,1.2773,1.2934,1994011.0],["1988-09-06",1.2827,1.3041,1.2827,1.2934,986386.0],["1988-09-07",1.3094,1.3147,1.2987,1.3041,1669464.0],["1988-09-08",1.2934,1.3041,1.272,1.272,2926022.0],["1988-09-09",1.2773,1.2773,1.2292,1.2399,2225102.0],["1988-09-12",1.2399,1.2399,1.2185,1.2239,2118053.0],["1988-09-13",1.2239,1.2346,1.1865,1.2346,2208960.0],["1988-09-14",1.2185,1.2666,1.2185,1.2613,1207282.0],["1988-09-15",1.2453,1.2934,1.2399,1.2773,1661818.0],["1988-09-16",1.256,1.2827,1.256,1.272,1501243.0],["1988-09-19",1.256,1.2666,1.2506,1.2666,898027.0],["1988-09-20",1.2506,1.2506,1.2079,1.2185,3295598.0],["1988-09-21",1.2185,1.2185,1.2079,1.2079,1864872.0],["1988-09-22",1.2185,1.2346,1.2132,1.2239,2806229.0],["1988-09-23",1.2239,1.2346,1.2025,1.2346,2135045.0],["1988-09-26",1.2346,1.2399,1.2185,1.2185,1945584.0],["1988-09-27",1.2239,1.2292,1.2132,1.2185,950702.0],["1988-09-28",1.2292,1.256,1.2239,1.256,1107029.0],["1988-09-29",1.272,1.272,1.2453,1.272,1758672.0],["1988-09-30",1.2613,1.272,1.2239,1.2239,1122322.0],["1988-10-03",1.2239,1.2613,1.2239,1.2613,1090037.0],["1988-10-04",1.2506,1.2666,1.2292,1.2613,1763770.0],["1988-10-05",1.2613,1.2987,1.256,1.2827,3936197.0],["1988-10-06",1.2827,1.3147,1.272,1.3147,3423038.0],["1988-10-07",1.3201,1.3735,1.3094,1.3628,5217394.0],["1988-10-10",1.3735,1.3896,1.3735,1.3735,2020349.0],["1988-10-11",1.4003,1.4484,1.4003,1.4163,6255605.0],["1988-10-12",1.427,1.4377,1.3842,1.4109,3101040.0],["1988-10-13",1.4109,1.427,1.4003,1.4003,1319429.0],["1988-10-14",1.4109,1.4109,1.3628,1.3842,659290.0],["1988-10-17",1.3735,1.3896,1.3628,1.3789,631253.0],["1988-10-18",1.3682,1.3896,1.3628,1.3896,1779912.0],["1988-10-19",1.3789,1.3842,1.3575,1.3682,2048386.0],["1988-10-20",1.3735,1.3896,1.3682,1.3896,1821542.0],["1988-10-21",1.4003,1.4003,1.3789,1.3949,858946.0],["1988-10-24",1.4056,1.4216,1.3949,1.4163,2104459.0],["1988-10-25",1.4109,1.4109,1.3896,1.3896,1587053.0],["1988-10-26",1.3896,1.3949,1.3628,1.3682,502963.0],["1988-10-27",1.3628,1.3628,1.2934,1.3147,1067098.0],["1988-10-28",1.3415,1.3468,1.3041,1.3147,1071346.0],["1988-10-31",1.3254,1.3254,1.3094,1.3201,1750176.0],["1988-11-01",1.3254,1.3254,1.2827,1.3041,1505491.0],["1988-11-02",1.3094,1.3094,1.272,1.2827,2519914.0],["1988-11-03",1.2827,1.2934,1.272,1.288,1446019.0],["1988-11-04",1.272,1.2827,1.2399,1.2613,960898.0],["1988-11-07",1.2506,1.256,1.2399,1.256,1894608.0],["1988-11-08",1.2506,1.256,1.2399,1.2453,1080691.0],["1988-11-09",1.2346,1.2399,1.2025,1.2132,1818144.0],["1988-11-10",1.2132,1.2185,1.2025,1.2132,1304136.0],["1988-11-11",1.2025,1.2079,1.1865,1.1918,882734.0],["1988-11-14",1.1918,1.2025,1.1865,1.1865,909072.0],["1988-11-15",1.1758,1.1865,1.1704,1.1758,700920.0],["1988-11-16",1.1865,1.2079,1.1704,1.1972,1242965.0],["1988-11-17",1.2025,1.2239,1.1811,1.2025,484272.0],["1988-11-18",1.1865,1.2079,1.1865,1.2079,487670.0],["1988-11-21",1.1918,1.2185,1.1811,1.2185,577728.0],["1988-11-22",1.2079,1.2185,1.1811,1.2185,333043.0],["1988-11-23",1.2079,1.2185,1.1865,1.1865,395914.0],["1988-11-25",1.1865,1.2025,1.1811,1.2025,282917.0],["1988-11-28",1.1972,1.2185,1.1918,1.2025,456235.0],["1988-11-29",1.1972,1.2132,1.1972,1.2079,613411.0],["1988-11-30",1.2079,1.2239,1.2025,1.2132,663538.0],["1988-12-01",1.2079,1.2132,1.1918,1.2132,554789.0],["1988-12-02",1.1918,1.2079,1.1918,1.2025,655042.0],["1988-12-05",1.1958,1.2228,1.1958,1.2174,694973.0],["1988-12-06",1.2174,1.2228,1.2012,1.2174,514008.0],["1988-12-07",1.2281,1.2443,1.2228,1.2389,816466.0],["1988-12-08",1.2389,1.2766,1.2281,1.2335,613411.0],["1988-12-09",1.2443,1.2497,1.2335,1.2389,294811.0],["1988-12-12",1.2443,1.2551,1.2281,1.2281,776534.0],["1988-12-13",1.2389,1.2389,1.2281,1.2335,1022069.0],["1988-12-14",1.2281,1.2389,1.2174,1.2281,972792.0],["1988-12-15",1.1958,1.2443,1.1958,1.2281,2281176.0],["1988-12-16",1.2174,1.2281,1.212,1.2281,1734034.0],["1988-12-19",1.2174,1.2551,1.212,1.2389,1104480.0],["1988-12-20",1.2497,1.2982,1.2281,1.2928,6477350.0],["1988-12-21",1.2712,1.282,1.2443,1.2497,293112.0],["1988-12-22",1.2497,1.2659,1.2389,1.2497,1232770.0],["1988-12-23",1.2605,1.2659,1.2443,1.2551,215798.0],["1988-12-27",1.2605,1.2605,1.2443,1.2443,271872.0],["1988-12-28",1.2551,1.2551,1.2281,1.2335,377222.0],["1988-12-29",1.2335,1.2497,1.2335,1.2443,1142712.0],["1988-12-30",1.2551,1.2551,1.2389,1.2389,332194.0],["1989-01-03",1.2443,1.2497,1.2066,1.2335,773986.0],["1989-01-04",1.2443,1.2443,1.2066,1.2228,927763.0],["1989-01-05",1.2174,1.2228,1.2066,1.212,936259.0],["1989-01-06",1.212,1.2389,1.212,1.2228,502114.0],["1989-01-09",1.2335,1.2335,1.212,1.2174,581126.0],["1989-01-10",1.2228,1.2228,1.2066,1.2174,519106.0],["1989-01-11",1.2066,1.2228,1.1958,1.2174,873389.0],["1989-01-12",1.2228,1.2281,1.2066,1.212,2590430.0],["1989-01-13",1.212,1.2659,1.212,1.2605,1701749.0],["1989-01-16",1.2659,1.2659,1.2443,1.2551,1095134.0],["1989-01-17",1.2497,1.2497,1.2335,1.2335,558187.0],["1989-01-18",1.2443,1.2605,1.2281,1.2497,913320.0],["1989-01-19",1.2497,1.2497,1.2335,1.2389,1124870.0],["1989-01-20",1.2335,1.2497,1.2281,1.2497,438394.0],["1989-01-23",1.2551,1.2551,1.2228,1.2228,481723.0],["1989-01-24",1.2335,1.2659,1.2281,1.2497,1089187.0],["1989-01-25",1.2497,1.2605,1.2281,1.2605,1562414.0],["1989-01-26",1.2551,1.2928,1.2443,1.2712,3356770.0],["1989-01-27",1.282,1.3089,1.2766,1.2766,1124021.0],["1989-01-30",1.2766,1.3089,1.2766,1.3036,1244664.0],["1989-01-31",1.3036,1.3089,1.282,1.3089,1046707.0],["1989-02-01",1.3036,1.3413,1.2982,1.3359,1717891.0],["1989-02-02",1.352,1.3574,1.3305,1.3467,1494446.0],["1989-02-03",1.3413,1.3736,1.3359,1.3628,3350822.0],["1989-02-06",1.3682,1.379,1.3413,1.352,2707675.0],["1989-02-07",1.3359,1.352,1.3251,1.3467,1024618.0],["1989-02-08",1.352,1.352,1.3197,1.3197,961747.0],["1989-02-09",1.3036,1.3251,1.2928,1.3036,1154606.0],["1989-02-10",1.2928,1.2982,1.2874,1.2928,447739.0],["1989-02-13",1.2982,1.3143,1.2928,1.3143,378922.0],["1989-02-14",1.3251,1.3844,1.3251,1.3628,6126466.0],["1989-02-15",1.3628,1.4221,1.352,1.4221,3423888.0],["1989-02-16",1.4221,1.4221,1.379,1.4005,2126549.0],["1989-02-17",1.4059,1.4059,1.3844,1.3897,425650.0],["1989-02-21",1.379,1.3897,1.3628,1.3897,485122.0],["1989-02-22",1.379,1.379,1.3467,1.352,1192838.0],["1989-02-23",1.3413,1.379,1.3089,1.3143,2992291.0],["1989-02-24",1.3305,1.3305,1.2874,1.2874,828360.0],["1989-02-27",1.2766,1.3197,1.2497,1.3197,824962.0],["1989-02-28",1.3251,1.3467,1.3143,1.3413,901426.0],["1989-03-01",1.3413,1.3628,1.3305,1.3305,700920.0],["1989-03-02",1.3359,1.3736,1.3359,1.3682,1679659.0],["1989-03-03",1.3574,1.3682,1.3574,1.3682,563285.0],["1989-03-06",1.3777,1.3994,1.3723,1.394,880186.0],["1989-03-07",1.4049,1.4049,1.3832,1.3886,1510589.0],["1989-03-08",1.3886,1.4428,1.3832,1.4049,1513138.0],["1989-03-09",1.4103,1.4211,1.4049,1.4157,987235.0],["1989-03-10",1.4103,1.4157,1.3994,1.4103,2224253.0],["1989-03-13",1.4157,1.4211,1.3994,1.3994,911621.0],["1989-03-14",1.4103,1.4103,1.3777,1.3886,792677.0],["1989-03-15",1.3994,1.3994,1.3777,1.3886,756144.0],["1989-03-16",1.3994,1.4211,1.394,1.4157,1287144.0],["1989-03-17",1.3886,1.4374,1.3777,1.432,2752704.0],["1989-03-20",1.432,1.5134,1.4266,1.47,5396659.0],["1989-03-21",1.47,1.4808,1.4483,1.4591,1271002.0],["1989-03-22",1.4483,1.4537,1.4211,1.432,1362758.0],["1989-03-23",1.4428,1.4428,1.4211,1.432,1394194.0],["1989-03-27",1.4428,1.4645,1.4374,1.4428,1239566.0],["1989-03-28",1.4428,1.4537,1.432,1.4428,714514.0],["1989-03-29",1.4428,1.4483,1.4157,1.432,621058.0],["1989-03-30",1.4211,1.4428,1.4211,1.4374,909072.0],["1989-03-31",1.4266,1.47,1.4266,1.4483,766339.0],["1989-04-03",1.4483,1.4483,1.3994,1.3994,1779912.0],["1989-04-04",1.4157,1.432,1.4049,1.4103,842803.0],["1989-04-05",1.4157,1.4211,1.4049,1.4049,225144.0],["1989-04-06",1.3994,1.4049,1.3777,1.4049,706867.0],["1989-04-07",1.4103,1.4157,1.394,1.4049,1196237.0],["1989-04-10",1.3886,1.3994,1.3777,1.3886,905674.0],["1989-04-11",1.3777,1.3886,1.3777,1.3777,563285.0],["1989-04-12",1.3886,1.394,1.3506,1.3777,647395.0],["1989-04-13",1.3777,1.3777,1.3452,1.3452,801173.0],["1989-04-14",1.3669,1.4103,1.3669,1.4103,1378051.0],["1989-04-17",1.4211,1.4266,1.4049,1.4211,562435.0],["1989-04-18",1.4211,1.4591,1.4211,1.4266,2473186.0],["1989-04-19",1.4211,1.4374,1.4157,1.4374,851299.0],["1989-04-20",1.432,1.4428,1.4049,1.4211,542045.0],["1989-04-21",1.4211,1.4483,1.4211,1.4428,909922.0],["1989-04-24",1.432,1.432,1.4157,1.4266,192859.0],["1989-04-25",1.4428,1.4483,1.3886,1.394,1065398.0],["1989-04-26",1.4049,1.4049,1.3832,1.3994,1219176.0],["1989-04-27",1.3832,1.4103,1.3723,1.3832,837706.0],["1989-04-28",1.3886,1.3886,1.3669,1.3832,434146.0],["1989-05-01",1.3723,1.3832,1.3669,1.3832,255730.0],["1989-05-02",1.3886,1.394,1.3615,1.3615,482573.0],["1989-05-03",1.3344,1.356,1.3344,1.356,811368.0],["1989-05-04",1.3452,1.3723,1.3452,1.3669,640598.0],["1989-05-05",1.3777,1.4103,1.3669,1.3669,1436674.0],["1989-05-08",1.356,1.3723,1.3506,1.3615,591322.0],["1989-05-09",1.3615,1.3832,1.3615,1.3777,949853.0],["1989-05-10",1.3886,1.4049,1.3669,1.3886,561586.0],["1989-05-11",1.3886,1.4103,1.3886,1.4103,252331.0],["1989-05-12",1.4211,1.432,1.4103,1.4211,541195.0],["1989-05-15",1.4157,1.4374,1.4049,1.4374,950702.0],["1989-05-16",1.4211,1.4266,1.394,1.4049,660989.0],["1989-05-17",1.4211,1.432,1.4049,1.432,555638.0],["1989-05-18",1.432,1.432,1.4211,1.4266,445190.0],["1989-05-19",1.432,1.4483,1.432,1.4428,914170.0],["1989-05-22",1.4374,1.4483,1.3994,1.4157,943906.0],["1989-05-23",1.4157,1.4266,1.3994,1.3994,585374.0],["1989-05-24",1.4103,1.4211,1.3994,1.4157,305856.0],["1989-05-25",1.4157,1.4211,1.4049,1.4157,709416.0],["1989-05-26",1.3886,1.4374,1.3886,1.4266,728957.0],["1989-05-30",1.4211,1.4266,1.3994,1.3994,836856.0],["1989-05-31",1.3994,1.4157,1.3777,1.394,824962.0],["1989-06-01",1.394,1.4483,1.3832,1.4211,1545422.0],["1989-06-02",1.432,1.432,1.4049,1.4157,936259.0],["1989-06-05",1.4035,1.4308,1.398,1.4089,1050955.0],["1989-06-06",1.4308,1.4308,1.4035,1.4308,1259107.0],["1989-06-07",1.4362,1.4581,1.4308,1.4417,1510589.0],["1989-06-08",1.4526,1.4745,1.4472,1.469,1552219.0],["1989-06-09",1.4581,1.54,1.4581,1.5182,2815574.0],["1989-06-12",1.5072,1.5236,1.4909,1.5127,1073045.0],["1989-06-13",1.5072,1.5127,1.4909,1.5018,485122.0],["1989-06-14",1.4909,1.5182,1.4909,1.5127,363629.0],["1989-06-15",1.5072,1.5127,1.5018,1.5018,600667.0],["1989-06-16",1.469,1.5236,1.469,1.5182,1504642.0],["1989-06-19",1.5236,1.5291,1.4909,1.5127,477475.0],["1989-06-20",1.5018,1.5236,1.4526,1.4581,1382299.0],["1989-06-21",1.4636,1.5018,1.4472,1.4854,1377202.0],["1989-06-22",1.4854,1.4909,1.4581,1.4636,964296.0],["1989-06-23",1.4745,1.4745,1.4526,1.469,2284574.0],["1989-06-26",1.4854,1.4854,1.4636,1.4854,815616.0],["1989-06-27",1.4745,1.4909,1.4253,1.4308,1312632.0],["1989-06-28",1.4308,1.4526,1.4308,1.4472,1061150.0],["1989-06-29",1.4362,1.4417,1.4144,1.4199,510610.0],["1989-06-30",1.4199,1.4308,1.3762,1.3926,660139.0],["1989-07-03",1.3816,1.4144,1.3816,1.4144,374674.0],["1989-07-05",1.4035,1.4417,1.398,1.4362,1627834.0],["1989-07-06",1.4362,1.4362,1.4035,1.4199,1126570.0],["1989-07-07",1.4089,1.4308,1.4035,1.4089,945605.0],["1989-07-10",1.4199,1.4308,1.4035,1.4253,572630.0],["1989-07-11",1.4308,1.4745,1.4199,1.4581,886133.0],["1989-07-12",1.4581,1.469,1.4417,1.469,1421381.0],["1989-07-13",1.4581,1.4745,1.4581,1.4745,1081541.0],["1989-07-14",1.4745,1.4963,1.469,1.4963,971093.0],["1989-07-17",1.4963,1.5072,1.4909,1.5072,1856376.0],["1989-07-18",1.5127,1.6328,1.4854,1.5837,7496021.0],["1989-07-19",1.5946,1.6001,1.5837,1.5892,3333830.0],["1989-07-20",1.5837,1.6001,1.5837,1.5946,3734842.0],["1989-07-21",1.5946,1.6001,1.5892,1.5892,3469766.0],["1989-07-24",1.5946,1.6001,1.5892,1.5946,3399250.0],["1989-07-25",1.5892,1.5946,1.5892,1.5946,3100190.0],["1989-07-26",1.5892,1.611,1.5892,1.611,3374611.0],["1989-07-27",1.611,1.611,1.6055,1.611,2327054.0],["1989-07-28",1.611,1.6219,1.611,1.6165,3845290.0],["1989-07-31",1.6165,1.6165,1.611,1.611,1113826.0],["1989-08-01",1.611,1.6219,1.6055,1.6219,2456194.0],["1989-08-02",1.611,1.6165,1.6055,1.6165,2248891.0],["1989-08-03",1.611,1.6165,1.6055,1.611,2016101.0],["1989-08-04",1.611,1.6165,1.6055,1.611,1054354.0],["1989-08-07",1.6165,1.6274,1.6165,1.6274,1454515.0],["1989-08-08",1.6219,1.6438,1.6219,1.6438,2289672.0],["1989-08-09",1.6383,1.6492,1.6383,1.6383,3613349.0],["1989-08-10",1.6438,1.6547,1.6438,1.6438,2348294.0],["1989-08-11",1.6492,1.6547,1.6438,1.6492,2790086.0],["1989-08-14",1.6492,1.6547,1.6438,1.6438,2299018.0],["1989-08-15",1.6492,1.6547,1.6383,1.6492,3804509.0],["1989-08-16",1.6602,1.6765,1.6547,1.6711,4339757.0],["1989-08-17",1.6711,1.6765,1.6656,1.6765,4899643.0],["1989-08-18",1.5619,1.611,1.5619,1.6055,2219155.0],["1989-08-21",1.611,1.6165,1.5619,1.5619,3458722.0],["1989-08-22",1.5728,1.5728,1.5619,1.5673,3200443.0],["1989-08-23",1.5673,1.5728,1.5564,1.5564,3887770.0],["1989-08-24",1.5673,1.6001,1.5619,1.5619,949853.0],["1989-08-25",1.5728,1.5837,1.5564,1.5619,820714.0],["1989-08-28",1.5619,1.5673,1.54,1.5619,699221.0],["1989-08-29",1.5564,1.5564,1.5236,1.5291,1504642.0],["1989-08-30",1.5236,1.5619,1.5236,1.5291,892080.0],["1989-08-31",1.5182,1.5564,1.5182,1.5345,952402.0],["1989-09-01",1.5442,1.5607,1.5442,1.5607,654192.0],["1989-09-05",1.5552,1.5772,1.5552,1.5717,856397.0],["1989-09-06",1.5772,1.5772,1.5552,1.5607,582826.0],["1989-09-07",1.5552,1.5662,1.5552,1.5607,491918.0],["1989-09-08",1.5607,1.5662,1.5442,1.5552,596419.0],["1989-09-11",1.5662,1.5717,1.5552,1.5552,552240.0],["1989-09-12",1.5662,1.5662,1.5552,1.5607,470678.0],["1989-09-13",1.5607,1.5882,1.5552,1.5552,1027166.0],["1989-09-14",1.5552,1.5717,1.5497,1.5607,1149509.0],["1989-09-15",1.5607,1.5662,1.5387,1.5607,1880165.0],["1989-09-18",1.5717,1.5717,1.5497,1.5497,495317.0],["1989-09-19",1.5552,1.5607,1.5442,1.5552,1163102.0],["1989-09-20",1.5497,1.5717,1.5497,1.5552,569232.0],["1989-09-21",1.5662,1.5717,1.5607,1.5607,536098.0],["1989-09-22",1.5717,1.5717,1.5607,1.5662,493618.0],["1989-09-25",1.5662,1.5717,1.5607,1.5607,771437.0],["1989-09-26",1.5662,1.5827,1.5662,1.5662,548842.0],["1989-09-27",1.5662,1.5772,1.5607,1.5662,403560.0],["1989-09-28",1.5772,1.5772,1.5607,1.5717,319450.0],["1989-09-29",1.5607,1.5717,1.5607,1.5607,439243.0],["1989-10-02",1.5662,1.5827,1.5607,1.5827,333043.0],["1989-10-03",1.5827,1.6047,1.5827,1.6047,505512.0],["1989-10-04",1.5937,1.6047,1.5772,1.5827,994032.0],["1989-10-05",1.5827,1.5882,1.5772,1.5827,421402.0],["1989-10-06",1.5937,1.5992,1.5882,1.5882,258278.0],["1989-10-09",1.5827,1.5937,1.5827,1.5937,68818.0],["1989-10-10",1.6047,1.6102,1.5992,1.6047,254030.0],["1989-10-11",1.5937,1.6047,1.5827,1.6047,416304.0],["1989-10-12",1.6047,1.6047,1.5827,1.5992,151229.0],["1989-10-13",1.5882,1.5937,1.5387,1.5387,764640.0],["1989-10-16",1.5167,1.5332,1.4453,1.5058,2518214.0],["1989-10-17",1.5003,1.5112,1.4618,1.4948,1778213.0],["1989-10-18",1.4838,1.5112,1.4838,1.4948,662688.0],["1989-10-19",1.5058,1.5112,1.4838,1.4948,846202.0],["1989-10-20",1.5058,1.5112,1.4508,1.4783,730656.0],["1989-10-23",1.4893,1.5003,1.4618,1.4838,542894.0],["1989-10-24",1.4728,1.4893,1.4068,1.4893,1005926.0],["1989-10-25",1.4728,1.4893,1.4508,1.4728,479174.0],["1989-10-26",1.4728,1.4783,1.4233,1.4343,886133.0],["1989-10-27",1.4233,1.4508,1.4178,1.4343,858096.0],["1989-10-30",1.4343,1.4398,1.4233,1.4343,281218.0],["1989-10-31",1.4398,1.4563,1.4288,1.4508,322848.0],["1989-11-01",1.4563,1.4728,1.4453,1.4728,291413.0],["1989-11-02",1.4563,1.4563,1.4343,1.4343,157176.0],["1989-11-03",1.4343,1.4453,1.4178,1.4178,408658.0],["1989-11-06",1.4178,1.4288,1.3739,1.3794,638899.0],["1989-11-07",1.3794,1.3903,1.3684,1.3903,842803.0],["1989-11-08",1.3794,1.4233,1.3739,1.4233,698371.0],["1989-11-09",1.4288,1.4288,1.3629,1.3794,462182.0],["1989-11-10",1.3903,1.4013,1.3849,1.3958,256579.0],["1989-11-13",1.3958,1.4563,1.3903,1.4563,666936.0],["1989-11-14",1.4673,1.4673,1.4233,1.4288,462182.0],["1989-11-15",1.4178,1.4343,1.4068,1.4178,593021.0],["1989-11-16",1.4178,1.4343,1.3958,1.4068,803722.0],["1989-11-17",1.4068,1.4068,1.3849,1.4013,1474906.0],["1989-11-20",1.4013,1.4178,1.4013,1.4123,448589.0],["1989-11-21",1.4288,1.4618,1.4068,1.4618,760392.0],["1989-11-22",1.4618,1.4618,1.4453,1.4618,245534.0],["1989-11-24",1.4508,1.4673,1.4398,1.4618,42480.0],["1989-11-27",1.4673,1.4728,1.4508,1.4618,417154.0],["1989-11-28",1.4673,1.4673,1.4288,1.4508,327096.0],["1989-11-29",1.4398,1.4453,1.4068,1.4068,570931.0],["1989-11-30",1.4068,1.4673,1.4068,1.4508,1259957.0],["1989-12-01",1.4563,1.4563,1.4343,1.4508,937109.0],["1989-12-04",1.4563,1.4563,1.4453,1.4563,227693.0],["1989-12-05",1.4453,1.4896,1.4453,1.484,332194.0],["1989-12-06",1.4729,1.4896,1.4619,1.4729,229392.0],["1989-12-07",1.4729,1.4729,1.4619,1.4619,265075.0],["1989-12-08",1.4729,1.4951,1.4342,1.4342,1398442.0],["1989-12-11",1.4397,1.4397,1.4176,1.4231,1617638.0],["1989-12-12",1.4176,1.4342,1.4065,1.4342,1082390.0],["1989-12-13",1.4342,1.4397,1.412,1.4231,609163.0],["1989-12-14",1.4231,1.4231,1.4065,1.4231,368726.0],["1989-12-15",1.4342,1.4397,1.4065,1.4342,728957.0],["1989-12-18",1.4397,1.4397,1.3954,1.412,1491048.0],["1989-12-19",1.401,1.401,1.3843,1.3954,715363.0],["1989-12-20",1.401,1.401,1.34,1.3456,1287144.0],["1989-12-21",1.3456,1.3733,1.3456,1.3733,1316880.0],["1989-12-22",1.3733,1.3733,1.3511,1.3567,378072.0],["1989-12-26",1.3567,1.3567,1.34,1.34,449438.0],["1989-12-27",1.3456,1.3677,1.3456,1.3677,892930.0],["1989-12-28",1.3733,1.4176,1.3677,1.4176,1052654.0],["1989-12-29",1.401,1.4231,1.401,1.412,340690.0],["1990-01-02",1.4231,1.5117,1.4176,1.5117,654192.0],["1990-01-03",1.5172,1.5172,1.4563,1.4951,744250.0],["1990-01-04",1.484,1.5062,1.4619,1.4951,493618.0],["1990-01-05",1.4785,1.5062,1.4619,1.5062,720461.0],["1990-01-08",1.4951,1.5006,1.4619,1.4785,186062.0],["1990-01-09",1.4729,1.4785,1.3954,1.412,459634.0],["1990-01-10",1.412,1.4397,1.412,1.4342,666086.0],["1990-01-11",1.4453,1.4674,1.4453,1.4563,295661.0],["1990-01-12",1.4453,1.4453,1.3954,1.3954,613411.0],["1990-01-15",1.3954,1.4065,1.3733,1.4065,316901.0],["1990-01-16",1.3843,1.4176,1.3677,1.4176,802022.0],["1990-01-17",1.4065,1.4176,1.3622,1.3733,401861.0],["1990-01-18",1.3622,1.4065,1.3622,1.3954,313502.0],["1990-01-19",1.3899,1.401,1.34,1.3677,626155.0],["1990-01-22",1.3511,1.3567,1.3013,1.3068,740851.0],["1990-01-23",1.3179,1.34,1.3124,1.329,315202.0],["1990-01-24",1.329,1.3677,1.2958,1.3511,802022.0],["1990-01-25",1.34,1.3622,1.3179,1.329,672034.0],["1990-01-26",1.3179,1.3622,1.3179,1.3511,711965.0],["1990-01-29",1.3456,1.3788,1.3401,1.3622,258278.0],["1990-01-30",1.3511,1.412,1.3511,1.3899,1934539.0],["1990-01-31",1.401,1.412,1.3954,1.412,1242965.0],["1990-02-01",1.412,1.412,1.3788,1.401,238738.0],["1990-02-02",1.4065,1.412,1.3954,1.4065,307555.0],["1990-02-05",1.401,1.4176,1.329,1.3511,8230925.0],["1990-02-06",1.3511,1.3511,1.329,1.3511,259128.0],["1990-02-07",1.34,1.3733,1.3345,1.3677,1739981.0],["1990-02-08",1.3677,1.3733,1.329,1.3511,684778.0],["1990-02-09",1.3511,1.3677,1.3511,1.3567,323698.0],["1990-02-12",1.3511,1.3622,1.3345,1.3511,294811.0],["1990-02-13",1.3511,1.3733,1.2847,1.3733,18165298.0],["1990-02-14",1.3677,1.3677,1.3456,1.3456,354283.0],["1990-02-15",1.3511,1.3622,1.3345,1.3456,602366.0],["1990-02-16",1.3456,1.3622,1.329,1.3456,708566.0],["1990-02-20",1.3456,1.3511,1.3234,1.3345,1016122.0],["1990-02-21",1.329,1.3456,1.329,1.3345,1460462.0],["1990-02-22",1.34,1.34,1.3234,1.3234,354283.0],["1990-02-23",1.3179,1.34,1.3124,1.329,716213.0],["1990-02-26",1.3345,1.3456,1.3179,1.3456,262526.0],["1990-02-27",1.3511,1.3788,1.3511,1.3733,545443.0],["1990-02-28",1.3788,1.3843,1.3567,1.3567,265075.0],["1990-03-01",1.3677,1.3677,1.3511,1.3511,263376.0],["1990-03-02",1.3511,1.3622,1.3456,1.3511,688176.0],["1990-03-05",1.3511,1.3567,1.3288,1.3344,567533.0],["1990-03-06",1.3455,1.379,1.3344,1.379,1224274.0],["1990-03-07",1.3679,1.3846,1.3511,1.3846,405259.0],["1990-03-08",1.3846,1.407,1.3846,1.407,386568.0],["1990-03-09",1.4014,1.4181,1.3958,1.407,305006.0],["1990-03-12",1.407,1.4237,1.407,1.4237,245534.0],["1990-03-13",1.407,1.4237,1.3679,1.3735,259128.0],["1990-03-14",1.3623,1.379,1.3567,1.3679,451138.0],["1990-03-15",1.3511,1.379,1.3511,1.379,189461.0],["1990-03-16",1.379,1.3958,1.3679,1.3958,1137614.0],["1990-03-19",1.407,1.407,1.3902,1.4014,384869.0],["1990-03-20",1.4125,1.4125,1.3679,1.3735,849600.0],["1990-03-21",1.3679,1.379,1.3679,1.3735,937109.0],["1990-03-22",1.3735,1.3846,1.3567,1.3846,1355112.0],["1990-03-23",1.3735,1.3846,1.3679,1.3735,313502.0],["1990-03-26",1.3846,1.3958,1.3623,1.3846,332194.0],["1990-03-27",1.379,1.4014,1.3735,1.4014,220046.0],["1990-03-28",1.4014,1.4014,1.3511,1.3846,1005926.0],["1990-03-29",1.3902,1.3958,1.3735,1.3958,526752.0],["1990-03-30",1.3958,1.4014,1.3679,1.3902,808819.0],["1990-04-02",1.379,1.3846,1.3623,1.3679,1135066.0],["1990-04-03",1.3623,1.3902,1.3623,1.3846,598968.0],["1990-04-04",1.3846,1.3846,1.3679,1.3846,735754.0],["1990-04-05",1.3902,1.3902,1.3735,1.3846,369576.0],["1990-04-06",1.379,1.379,1.3623,1.379,125741.0],["1990-04-09",1.379,1.3846,1.3679,1.3679,447739.0],["1990-04-10",1.3679,1.3902,1.3623,1.379,1906502.0],["1990-04-11",1.3846,1.3902,1.3735,1.379,643997.0],["1990-04-12",1.3735,1.3958,1.3735,1.3902,475776.0],["1990-04-16",1.3846,1.4014,1.379,1.379,602366.0],["1990-04-17",1.379,1.3958,1.3735,1.3902,533549.0],["1990-04-18",1.3846,1.3958,1.3679,1.3679,740002.0],["1990-04-19",1.3567,1.379,1.3567,1.3735,795226.0],["1990-04-20",1.3735,1.3735,1.34,1.34,2428157.0],["1990-04-23",1.34,1.3679,1.34,1.3623,283766.0],["1990-04-24",1.3735,1.3735,1.3455,1.3511,355133.0],["1990-04-25",1.3455,1.3679,1.3455,1.3567,273571.0],["1990-04-26",1.3679,1.3679,1.3288,1.3567,327946.0],["1990-04-27",1.3511,1.3567,1.3176,1.3344,1216627.0],["1990-04-30",1.3344,1.3567,1.3288,1.3511,443491.0],["1990-05-01",1.3511,1.3623,1.3344,1.3455,301608.0],["1990-05-02",1.34,1.3455,1.3288,1.3455,372125.0],["1990-05-03",1.3511,1.3511,1.3288,1.34,612562.0],["1990-05-04",1.3344,1.34,1.3288,1.34,1582805.0],["1990-05-07",1.3288,1.34,1.3232,1.34,575179.0],["1990-05-08",1.3344,1.3344,1.3176,1.3344,1076443.0],["1990-05-09",1.3288,1.3344,1.3176,1.3288,1038211.0],["1990-05-10",1.3288,1.3288,1.312,1.3288,231091.0],["1990-05-11",1.3288,1.3567,1.3232,1.3567,1170749.0],["1990-05-14",1.3567,1.3679,1.3455,1.3567,872539.0],["1990-05-15",1.3623,1.3679,1.3567,1.3679,855547.0],["1990-05-16",1.3679,1.3679,1.3567,1.3679,419702.0],["1990-05-17",1.3623,1.3679,1.3232,1.3455,410357.0],["1990-05-18",1.3288,1.34,1.3288,1.34,1201334.0],["1990-05-21",1.3288,1.3511,1.3288,1.3455,411206.0],["1990-05-22",1.3455,1.3455,1.3232,1.3344,386568.0],["1990-05-23",1.3232,1.34,1.3232,1.34,276120.0],["1990-05-24",1.34,1.3455,1.3288,1.34,816466.0],["1990-05-25",1.3288,1.34,1.3232,1.3344,237888.0],["1990-05-29",1.34,1.3455,1.3232,1.34,847901.0],["1990-05-30",1.3344,1.3455,1.3344,1.3344,544594.0],["1990-05-31",1.3344,1.3455,1.3288,1.3455,425650.0],["1990-06-01",1.3455,1.3567,1.3288,1.3288,612562.0],["1990-06-04",1.3288,1.3513,1.3288,1.3513,455386.0],["1990-06-05",1.3457,1.3626,1.3457,1.3626,542894.0],["1990-06-06",1.3513,1.3513,1.3344,1.3344,918418.0],["1990-06-07",1.3401,1.3401,1.2894,1.3063,1813896.0],["1990-06-08",1.3006,1.3063,1.295,1.3063,1502942.0],["1990-06-11",1.3006,1.3119,1.295,1.3063,1027166.0],["1990-06-12",1.3063,1.3119,1.3006,1.3006,609163.0],["1990-06-13",1.3063,1.3063,1.25,1.2781,1163102.0],["1990-06-14",1.2669,1.2725,1.2443,1.2612,1173298.0],["1990-06-15",1.2274,1.2556,1.2274,1.2387,1293091.0],["1990-06-18",1.2387,1.2443,1.2218,1.2331,610862.0],["1990-06-19",1.2274,1.2331,1.1993,1.2106,1227672.0],["1990-06-20",1.2162,1.2274,1.188,1.2274,506362.0],["1990-06-21",1.2274,1.2274,1.1036,1.1261,6970118.0],["1990-06-22",1.1205,1.1317,1.1092,1.1261,2904782.0],["1990-06-25",1.1261,1.1261,1.1148,1.1148,2426458.0],["1990-06-26",1.1148,1.1261,1.1148,1.1205,1597248.0],["1990-06-27",1.1205,1.1317,1.1205,1.1261,1505491.0],["1990-06-28",1.1317,1.1486,1.1261,1.1374,2516515.0],["1990-06-29",1.1374,1.1768,1.1374,1.1768,1186042.0],["1990-07-02",1.1599,1.1768,1.1486,1.1711,989784.0],["1990-07-03",1.1768,1.1993,1.1711,1.1824,1158854.0],["1990-07-05",1.1711,1.1711,1.1261,1.1374,529301.0],["1990-07-06",1.1261,1.1824,1.1261,1.1711,736603.0],["1990-07-09",1.1711,1.1768,1.1374,1.143,536098.0],["1990-07-10",1.1374,1.143,1.1261,1.1261,696672.0],["1990-07-11",1.1374,1.1655,1.1261,1.1542,361080.0],["1990-07-12",1.1486,1.1711,1.1486,1.1711,409507.0],["1990-07-13",1.1599,1.1937,1.1599,1.1711,893779.0],["1990-07-16",1.1937,1.1937,1.1655,1.1711,988085.0],["1990-07-17",1.1599,1.1824,1.1486,1.1824,688176.0],["1990-07-18",1.1824,1.1824,1.1542,1.1599,938808.0],["1990-07-19",1.1486,1.1768,1.1486,1.1599,354283.0],["1990-07-20",1.1711,1.1937,1.1711,1.1768,297360.0],["1990-07-23",1.1655,1.1711,1.1261,1.143,413755.0],["1990-07-24",1.1317,1.1317,1.1092,1.1148,1065398.0],["1990-07-25",1.1092,1.1205,1.0979,1.1092,3406896.0],["1990-07-26",1.1036,1.1092,1.0979,1.1036,954950.0],["1990-07-27",1.1036,1.1317,1.0979,1.1261,717062.0],["1990-07-30",1.1205,1.1261,1.1092,1.1205,1203883.0],["1990-07-31",1.1036,1.1148,1.1036,1.1092,488520.0],["1990-08-01",1.1036,1.1148,1.1036,1.1092,601517.0],["1990-08-02",1.1036,1.1092,1.0979,1.1036,542045.0],["1990-08-03",1.0979,1.0979,1.0473,1.0754,892080.0],["1990-08-06",1.0416,1.0642,1.0135,1.0473,773986.0],["1990-08-07",1.0473,1.0473,0.991,1.0135,1201334.0],["1990-08-08",1.0079,1.0191,0.9684,0.991,513158.0],["1990-08-09",0.9853,1.0022,0.9797,0.9966,355133.0],["1990-08-10",0.9853,1.0022,0.9684,0.9797,739152.0],["1990-08-13",0.991,1.0135,0.9741,1.0079,169070.0],["1990-08-14",1.0079,1.0079,0.9797,0.991,367027.0],["1990-08-15",0.991,1.0135,0.9853,0.9853,525902.0],["1990-08-16",0.9797,1.0022,0.9684,0.9797,675432.0],["1990-08-17",0.9684,0.991,0.9516,0.9741,680530.0],["1990-08-20",0.9572,0.991,0.9572,0.9628,714514.0],["1990-08-21",0.9516,0.9741,0.929,0.9572,375523.0],["1990-08-22",0.9572,0.9572,0.8952,0.9121,767189.0],["1990-08-23",0.8952,0.9178,0.884,0.884,779933.0],["1990-08-24",0.9009,0.9065,0.8389,0.8446,841954.0],["1990-08-27",0.8502,0.8784,0.8502,0.8671,1539475.0],["1990-08-28",0.8784,0.8784,0.8671,0.8671,361080.0],["1990-08-29",0.8558,0.8952,0.8558,0.8896,1027166.0],["1990-08-30",0.8896,0.9121,0.8784,0.884,380621.0],["1990-08-31",0.8784,0.9121,0.8784,0.8896,511459.0],["1990-09-04",0.8953,0.8953,0.8839,0.8953,420552.0],["1990-09-05",0.8953,0.9067,0.8896,0.901,281218.0],["1990-09-06",0.901,0.901,0.8668,0.8725,694123.0],["1990-09-07",0.8668,0.901,0.8668,0.8839,492768.0],["1990-09-10",0.8896,0.9124,0.8896,0.901,766339.0],["1990-09-11",0.8896,0.9067,0.8725,0.9067,650794.0],["1990-09-12",0.9067,0.9124,0.8953,0.9067,329645.0],["1990-09-13",0.901,0.9352,0.8953,0.9238,758693.0],["1990-09-14",0.9067,0.9067,0.8839,0.8896,730656.0],["1990-09-17",0.8782,0.8953,0.8725,0.8782,592171.0],["1990-09-18",0.8725,0.8725,0.8497,0.8725,605765.0],["1990-09-19",0.8668,0.8725,0.8554,0.8668,536947.0],["1990-09-20",0.8497,0.8611,0.8497,0.8611,849600.0],["1990-09-21",0.8326,0.8383,0.7413,0.7585,1106179.0],["1990-09-24",0.7528,0.7528,0.7071,0.7185,1354262.0],["1990-09-25",0.7299,0.7642,0.7128,0.7585,670334.0],["1990-09-26",0.747,0.7585,0.7299,0.7585,536947.0],["1990-09-27",0.7585,0.7585,0.6729,0.69,1996560.0],["1990-09-28",0.6729,0.7071,0.6672,0.7071,1241266.0],["1990-10-01",0.6957,0.7242,0.6501,0.6672,2410315.0],["1990-10-02",0.6843,0.7071,0.6558,0.6672,1663517.0],["1990-10-03",0.6729,0.6786,0.6615,0.6729,971942.0],["1990-10-04",0.6843,0.7128,0.6615,0.7128,1083240.0],["1990-10-05",0.6843,0.7128,0.6786,0.7128,1588752.0],["1990-10-08",0.7071,0.7413,0.7014,0.7128,523354.0],["1990-10-09",0.7071,0.7071,0.6786,0.6786,3203842.0],["1990-10-10",0.6729,0.7014,0.6729,0.6843,1243814.0],["1990-10-11",0.6729,0.6957,0.6672,0.6729,3039019.0],["1990-10-12",0.6729,0.69,0.6501,0.6615,3566621.0],["1990-10-15",0.6615,0.6672,0.6387,0.6387,2090016.0],["1990-10-16",0.6273,0.6387,0.5817,0.5874,3106138.0],["1990-10-17",0.5817,0.5817,0.5475,0.5475,1174147.0],["1990-10-18",0.5303,0.5817,0.5303,0.5817,1797754.0],["1990-10-19",0.5874,0.5988,0.5532,0.5646,1779062.0],["1990-10-22",0.5589,0.6102,0.5589,0.6102,3202142.0],["1990-10-23",0.6273,0.6843,0.6216,0.6672,1684757.0],["1990-10-24",0.6615,0.7071,0.6615,0.6672,2683886.0],["1990-10-25",0.6672,0.6843,0.6387,0.6387,1246363.0],["1990-10-26",0.6273,0.633,0.6102,0.6273,1936238.0],["1990-10-29",0.6387,0.6501,0.6387,0.6444,882734.0],["1990-10-30",0.6387,0.6729,0.6387,0.6672,439243.0],["1990-10-31",0.6672,0.69,0.6615,0.6786,1563264.0],["1990-11-01",0.6786,0.6786,0.6501,0.6729,944755.0],["1990-11-02",0.6615,0.6786,0.6615,0.6729,983837.0],["1990-11-05",0.6729,0.6729,0.6387,0.6444,597269.0],["1990-11-06",0.6387,0.6558,0.6387,0.6387,695822.0],["1990-11-07",0.6387,0.6501,0.633,0.6387,853848.0],["1990-11-08",0.633,0.6387,0.6159,0.6387,807970.0],["1990-11-09",0.6387,0.6843,0.6387,0.6843,1124021.0],["1990-11-12",0.6843,0.6957,0.6786,0.6786,1047557.0],["1990-11-13",0.6672,0.6843,0.6672,0.6843,1712794.0],["1990-11-14",0.6843,0.69,0.6786,0.6843,1361909.0],["1990-11-15",0.6786,0.6843,0.6615,0.6729,926914.0],["1990-11-16",0.6843,0.69,0.6615,0.6786,4484189.0],["1990-11-19",0.6786,0.6843,0.6615,0.6672,599818.0],["1990-11-20",0.6558,0.6672,0.6501,0.6501,1745928.0],["1990-11-21",0.6387,0.6672,0.6273,0.6672,767189.0],["1990-11-23",0.6615,0.6786,0.6615,0.6729,8354117.0],["1990-11-26",0.6672,0.6729,0.6615,0.6729,434146.0],["1990-11-27",0.6729,0.7014,0.6729,0.7014,1045858.0],["1990-11-28",0.7128,0.7185,0.6957,0.7185,371275.0],["1990-11-29",0.7242,0.7242,0.6957,0.7071,687326.0],["1990-11-30",0.7071,0.7528,0.6957,0.7185,821563.0],["1990-12-03",0.7128,0.747,0.7128,0.7413,738302.0],["1990-12-04",0.7298,0.7703,0.7298,0.7587,3349123.0],["1990-12-05",0.7587,0.8282,0.7587,0.8166,3174955.0],["1990-12-06",0.8572,0.8688,0.8224,0.834,3419640.0],["1990-12-07",0.8456,0.8456,0.8166,0.8282,1309234.0],["1990-12-10",0.834,0.834,0.8282,0.834,1176696.0],["1990-12-11",0.863,0.8919,0.8514,0.8572,1771416.0],["1990-12-12",0.8572,0.8572,0.8456,0.8572,1484251.0],["1990-12-13",0.8572,0.8572,0.8398,0.8572,608314.0],["1990-12-14",0.8572,0.8572,0.8224,0.834,1490198.0],["1990-12-17",0.834,0.834,0.8224,0.834,492768.0],["1990-12-18",0.834,0.863,0.8282,0.8572,2844461.0],["1990-12-19",0.8456,0.863,0.8398,0.863,820714.0],["1990-12-20",0.863,0.8803,0.8514,0.8803,982138.0],["1990-12-21",0.8803,0.8803,0.863,0.8803,935410.0],["1990-12-24",0.863,0.8746,0.8572,0.863,158875.0],["1990-12-26",0.8746,0.8746,0.8456,0.8572,154627.0],["1990-12-27",0.8688,0.8688,0.8572,0.863,391666.0],["1990-12-28",0.863,0.863,0.8514,0.8572,676282.0],["1990-12-31",0.863,0.863,0.8398,0.8514,812218.0],["1991-01-02",0.8514,0.863,0.8398,0.8572,1154606.0],["1991-01-03",0.8572,0.8861,0.8572,0.8803,1837685.0],["1991-01-04",0.8746,0.8977,0.8688,0.8803,1314331.0],["1991-01-07",0.8803,0.8919,0.8688,0.8688,1366157.0],["1991-01-08",0.8688,0.8803,0.8572,0.863,570082.0],["1991-01-09",0.8746,0.8861,0.863,0.8746,1134216.0],["1991-01-10",0.8688,0.8803,0.863,0.8688,152078.0],["1991-01-11",0.8803,0.8803,0.8456,0.8514,557338.0],["1991-01-14",0.834,0.8398,0.8166,0.834,511459.0],["1991-01-15",0.8282,0.834,0.8282,0.8282,363629.0],["1991-01-16",0.8282,0.8456,0.8282,0.8398,570082.0],["1991-01-17",0.8746,0.8861,0.834,0.8861,855547.0],["1991-01-18",0.8919,0.9383,0.8803,0.9209,1480003.0],["1991-01-21",0.9267,0.9325,0.9093,0.9209,907373.0],["1991-01-22",0.9383,0.9962,0.9383,0.9904,1086638.0],["1991-01-23",0.9846,1.0136,0.9846,1.0078,990634.0],["1991-01-24",1.0194,1.0425,1.0136,1.0194,1111277.0],["1991-01-25",1.0309,1.0309,1.0078,1.0136,867442.0],["1991-01-28",1.0251,1.0483,1.0251,1.0367,1057752.0],["1991-01-29",1.0541,1.0599,1.0367,1.0483,867442.0],["1991-01-30",1.0367,1.0541,1.0309,1.0425,389966.0],["1991-01-31",1.0251,1.0425,0.9962,1.0425,762091.0],["1991-02-01",1.0309,1.0483,1.0136,1.0483,1702598.0],["1991-02-04",1.0425,1.1062,1.0309,1.0889,1415434.0],["1991-02-05",1.1062,1.1178,1.0831,1.0946,1169050.0],["1991-02-06",1.0831,1.0946,1.0773,1.0889,1122322.0],["1991-02-07",1.1004,1.1004,1.0483,1.0599,1121472.0],["1991-02-08",1.0483,1.0773,1.0367,1.0773,1591301.0],["1991-02-11",1.0946,1.1236,1.0946,1.1236,715363.0],["1991-02-12",1.112,1.2047,1.112,1.1236,2468088.0],["1991-02-13",1.1468,1.1468,1.1178,1.141,813917.0],["1991-02-14",1.1294,1.1468,1.112,1.1294,716213.0],["1991-02-15",1.112,1.1352,1.112,1.1352,745949.0],["1991-02-19",1.1294,1.1584,1.1178,1.1294,1147810.0],["1991-02-20",1.1294,1.1584,1.1236,1.1468,1967674.0],["1991-02-21",1.1526,1.1526,1.141,1.1468,2024597.0],["1991-02-22",1.1526,1.1931,1.1526,1.1815,1232770.0],["1991-02-25",1.2047,1.2047,1.1873,1.2047,740002.0],["1991-02-26",1.1931,1.2047,1.1815,1.1873,1204733.0],["1991-02-27",1.1873,1.2047,1.1873,1.2047,513158.0],["1991-02-28",1.2047,1.2047,1.1873,1.1989,617659.0],["1991-03-01",1.1873,1.1989,1.1699,1.1931,621058.0],["1991-03-04",1.199,1.2048,1.1697,1.1697,1430726.0],["1991-03-05",1.1873,1.2282,1.1814,1.2282,1496995.0],["1991-03-06",1.234,1.2516,1.2282,1.2516,629554.0],["1991-03-07",1.2399,1.2457,1.2223,1.234,2522462.0],["1991-03-08",1.2165,1.234,1.2165,1.2165,1247213.0],["1991-03-11",1.2165,1.2165,1.1873,1.199,761242.0],["1991-03-12",1.1873,1.1931,1.1639,1.1639,1025467.0],["1991-03-13",1.1697,1.1697,1.1463,1.1697,422251.0],["1991-03-14",1.1697,1.1697,1.1405,1.1405,802022.0],["1991-03-15",1.1405,1.1522,1.1112,1.1405,1047557.0],["1991-03-18",1.1405,1.158,1.1229,1.158,437544.0],["1991-03-19",1.1463,1.1697,1.1346,1.1639,891230.0],["1991-03-20",1.1522,1.1814,1.1522,1.1697,772286.0],["1991-03-21",1.158,1.1697,1.1229,1.1229,628704.0],["1991-03-22",1.1229,1.1288,1.1054,1.1229,206453.0],["1991-03-25",1.1229,1.1463,1.1112,1.1288,357682.0],["1991-03-26",1.1346,1.2048,1.1288,1.199,1597248.0],["1991-03-27",1.2282,1.234,1.2165,1.234,1059451.0],["1991-03-28",1.234,1.2633,1.234,1.2516,1611691.0],["1991-04-01",1.2282,1.234,1.1697,1.1931,1161403.0],["1991-04-02",1.1756,1.2282,1.1756,1.2223,1710245.0],["1991-04-03",1.2165,1.2165,1.2048,1.2048,729806.0],["1991-04-04",1.2107,1.2165,1.199,1.2107,885283.0],["1991-04-05",1.2048,1.2282,1.199,1.2048,757843.0],["1991-04-08",1.1931,1.234,1.1814,1.234,508061.0],["1991-04-09",1.2165,1.2282,1.2106,1.2165,1100232.0],["1991-04-10",1.2165,1.2223,1.2048,1.2107,386568.0],["1991-04-11",1.2106,1.2223,1.2048,1.2165,621907.0],["1991-04-12",1.2165,1.2399,1.2048,1.2399,1022069.0],["1991-04-15",1.234,1.2457,1.199,1.2165,406109.0],["1991-04-16",1.2165,1.2867,1.2106,1.2808,4282834.0],["1991-04-17",1.2867,1.392,1.2867,1.3861,3585312.0],["1991-04-18",1.392,1.392,1.3393,1.3393,1357661.0],["1991-04-19",1.3276,1.3686,1.3276,1.3569,1540325.0],["1991-04-22",1.3627,1.3627,1.3042,1.3042,1815595.0],["1991-04-23",1.3159,1.3569,1.3159,1.3393,1215778.0],["1991-04-24",1.3218,1.3452,1.3159,1.3452,339840.0],["1991-04-25",1.3335,1.3393,1.3218,1.3335,214949.0],["1991-04-26",1.3452,1.3452,1.3159,1.3276,859795.0],["1991-04-29",1.3218,1.351,1.3218,1.3218,1815595.0],["1991-04-30",1.3101,1.3393,1.2925,1.3042,362779.0],["1991-05-01",1.2925,1.3218,1.2867,1.2984,375523.0],["1991-05-02",1.2925,1.3335,1.2925,1.3335,525902.0],["1991-05-03",1.3218,1.3627,1.3218,1.3569,627854.0],["1991-05-06",1.351,1.3569,1.3276,1.3569,454536.0],["1991-05-07",1.3393,1.351,1.3042,1.3042,971093.0],["1991-05-08",1.2925,1.3042,1.275,1.2984,1039910.0],["1991-05-09",1.2984,1.3218,1.2984,1.3218,954950.0],["1991-05-10",1.3218,1.3276,1.2984,1.2984,312653.0],["1991-05-13",1.2925,1.3276,1.2925,1.3159,423101.0],["1991-05-14",1.3218,1.3218,1.2867,1.2867,657590.0],["1991-05-15",1.2925,1.2925,1.2633,1.2633,796925.0],["1991-05-16",1.2633,1.2633,1.2516,1.2574,242136.0],["1991-05-17",1.2574,1.2691,1.2457,1.2633,889531.0],["1991-05-20",1.2574,1.275,1.2574,1.2574,417154.0],["1991-05-21",1.2457,1.2867,1.2457,1.2867,613411.0],["1991-05-22",1.2808,1.3276,1.2808,1.3276,197107.0],["1991-05-23",1.3218,1.3686,1.3218,1.3335,959198.0],["1991-05-24",1.3452,1.3627,1.3452,1.3569,698371.0],["1991-05-28",1.3569,1.3569,1.3393,1.3393,338141.0],["1991-05-29",1.3393,1.3978,1.3393,1.3978,918418.0],["1991-05-30",1.4037,1.4621,1.4037,1.4621,1899706.0],["1991-05-31",1.4504,1.4504,1.4387,1.4504,960048.0],["1991-06-03",1.4446,1.4504,1.4329,1.4504,1734883.0],["1991-06-04",1.4563,1.4858,1.4563,1.4799,1063699.0],["1991-06-05",1.4917,1.5035,1.4799,1.4858,1178395.0],["1991-06-06",1.474,1.4799,1.4622,1.4622,851299.0],["1991-06-07",1.4622,1.4681,1.4092,1.4092,649944.0],["1991-06-10",1.4033,1.4269,1.4033,1.4092,1016971.0],["1991-06-11",1.4033,1.4269,1.3915,1.4151,1375502.0],["1991-06-12",1.4033,1.4033,1.3856,1.3856,1183493.0],["1991-06-13",1.3974,1.4092,1.3974,1.4033,950702.0],["1991-06-14",1.4033,1.4033,1.3915,1.3915,725558.0],["1991-06-17",1.3738,1.3974,1.3738,1.3738,505512.0],["1991-06-18",1.3797,1.4151,1.3738,1.4092,1254010.0],["1991-06-19",1.4092,1.4092,1.3797,1.3915,841104.0],["1991-06-20",1.4033,1.4033,1.3856,1.4033,698371.0],["1991-06-21",1.3974,1.4092,1.3974,1.4033,731506.0],["1991-06-24",1.3974,1.4092,1.3915,1.3974,1824091.0],["1991-06-25",1.4092,1.4151,1.3797,1.3915,1813896.0],["1991-06-26",1.3974,1.421,1.3915,1.4092,1881014.0],["1991-06-27",1.4092,1.4092,1.4033,1.4092,906523.0],["1991-06-28",1.4092,1.4092,1.3561,1.3561,1189440.0],["1991-07-01",1.362,1.4033,1.3561,1.3915,2837664.0],["1991-07-02",1.3915,1.4092,1.3856,1.4033,1442621.0],["1991-07-03",1.3915,1.4033,1.3797,1.3974,988085.0],["1991-07-05",1.4033,1.4269,1.3974,1.4269,1414584.0],["1991-07-08",1.421,1.4563,1.4151,1.4445,1982117.0],["1991-07-09",1.4563,1.4563,1.4151,1.421,1303286.0],["1991-07-10",1.421,1.4269,1.3856,1.3856,1657570.0],["1991-07-11",1.3856,1.3915,1.3679,1.3915,2057731.0],["1991-07-12",1.4033,1.4092,1.3915,1.4033,1943885.0],["1991-07-15",1.4151,1.421,1.4092,1.4151,1785859.0],["1991-07-16",1.4092,1.421,1.4092,1.4151,2220854.0],["1991-07-17",1.4269,1.4269,1.4033,1.4092,1527581.0],["1991-07-18",1.4092,1.4269,1.4033,1.4151,1168200.0],["1991-07-19",1.4151,1.4151,1.3974,1.4092,1073045.0],["1991-07-22",1.3974,1.4033,1.3856,1.3915,666086.0],["1991-07-23",1.4033,1.4033,1.3856,1.4033,346637.0],["1991-07-24",1.4033,1.4033,1.3679,1.3797,434146.0],["1991-07-25",1.3797,1.4151,1.3738,1.4033,832608.0],["1991-07-26",1.3915,1.3974,1.3797,1.3856,288014.0],["1991-07-29",1.3856,1.3856,1.3502,1.3797,623606.0],["1991-07-30",1.3797,1.3915,1.3738,1.3915,544594.0],["1991-07-31",1.3974,1.3974,1.3561,1.362,1054354.0],["1991-08-01",1.3502,1.3561,1.3443,1.3443,645696.0],["1991-08-02",1.3561,1.3561,1.3207,1.3384,1666915.0],["1991-08-05",1.3502,1.3561,1.3325,1.3443,1576008.0],["1991-08-06",1.3502,1.4092,1.3502,1.4033,1506341.0],["1991-08-07",1.4269,1.4563,1.4269,1.4328,2030544.0],["1991-08-08",1.4386,1.4563,1.4328,1.4328,621907.0],["1991-08-09",1.4386,1.4504,1.4151,1.4386,510610.0],["1991-08-12",1.421,1.4269,1.4151,1.421,236189.0],["1991-08-13",1.421,1.4563,1.4151,1.4504,1084090.0],["1991-08-14",1.4563,1.474,1.4445,1.4445,1629533.0],["1991-08-15",1.4445,1.4563,1.4328,1.4328,1277798.0],["1991-08-16",1.4504,1.4681,1.4386,1.4622,1919246.0],["1991-08-19",1.421,1.421,1.3679,1.4033,1008475.0],["1991-08-20",1.4092,1.474,1.4092,1.474,1304136.0],["1991-08-21",1.4858,1.5448,1.4858,1.5448,1639728.0],["1991-08-22",1.5566,1.6155,1.5566,1.6037,2588731.0],["1991-08-23",1.5861,1.6273,1.5802,1.6037,1131667.0],["1991-08-26",1.5919,1.6037,1.5861,1.5861,696672.0],["1991-08-27",1.5743,1.5802,1.533,1.5566,599818.0],["1991-08-28",1.5625,1.5684,1.5507,1.5684,414605.0],["1991-08-29",1.5684,1.5684,1.5448,1.5507,399312.0],["1991-08-30",1.5507,1.5566,1.5212,1.5271,285466.0],["1991-09-03",1.5389,1.5507,1.5212,1.5212,804571.0],["1991-09-04",1.5093,1.5212,1.4796,1.5034,1129968.0],["1991-09-05",1.5153,1.5153,1.4915,1.5093,591322.0],["1991-09-06",1.5153,1.5212,1.4737,1.4915,412906.0],["1991-09-09",1.4737,1.4915,1.4737,1.4855,514008.0],["1991-09-10",1.4855,1.4855,1.4618,1.4737,742550.0],["1991-09-11",1.4737,1.5153,1.4737,1.5153,458784.0],["1991-09-12",1.5034,1.5212,1.5034,1.5093,179266.0],["1991-09-13",1.5212,1.5212,1.4855,1.4915,729806.0],["1991-09-16",1.4855,1.545,1.4855,1.5212,1264205.0],["1991-09-17",1.5212,1.5568,1.5093,1.545,995731.0],["1991-09-18",1.5331,1.5568,1.5271,1.5509,436694.0],["1991-09-19",1.5568,1.6044,1.5568,1.5984,498715.0],["1991-09-20",1.64,1.64,1.5984,1.6163,967694.0],["1991-09-23",1.6282,1.6816,1.6222,1.6638,2435803.0],["1991-09-24",1.646,1.6519,1.6282,1.646,558187.0],["1991-09-25",1.6519,1.6579,1.6341,1.6519,293962.0],["1991-09-26",1.6579,1.6638,1.646,1.6638,975341.0],["1991-09-27",1.6579,1.6757,1.6579,1.6579,756994.0],["1991-09-30",1.6638,1.7173,1.6579,1.7173,1187741.0],["1991-10-01",1.7232,1.7411,1.7232,1.7411,826661.0],["1991-10-02",1.7292,1.7351,1.6876,1.7054,1120622.0],["1991-10-03",1.6935,1.6995,1.6757,1.6876,281218.0],["1991-10-04",1.6816,1.7113,1.6638,1.7054,1196237.0],["1991-10-07",1.6935,1.6935,1.646,1.6519,762091.0],["1991-10-08",1.6519,1.6519,1.6103,1.6103,1655870.0],["1991-10-09",1.6103,1.6222,1.5925,1.6163,892930.0],["1991-10-10",1.6044,1.6638,1.5925,1.6638,611712.0],["1991-10-11",1.6876,1.6876,1.6222,1.6282,493618.0],["1991-10-14",1.6163,1.6341,1.6163,1.6341,613411.0],["1991-10-15",1.64,1.7232,1.64,1.7232,2616768.0],["1991-10-16",1.7232,1.7292,1.6935,1.7292,1503792.0],["1991-10-17",1.7113,1.7232,1.6876,1.7054,1082390.0],["1991-10-18",1.7054,1.7232,1.6876,1.7054,609163.0],["1991-10-21",1.6995,1.7113,1.6876,1.7113,84110.0],["1991-10-22",1.6935,1.7113,1.6876,1.7054,459634.0],["1991-10-23",1.7232,1.7292,1.6816,1.6995,423950.0],["1991-10-24",1.6935,1.6995,1.646,1.6697,667786.0],["1991-10-25",1.6579,1.6697,1.64,1.646,558187.0],["1991-10-28",1.6579,1.6995,1.6519,1.6935,335592.0],["1991-10-29",1.6935,1.7351,1.6697,1.7351,618509.0],["1991-10-30",1.747,1.7886,1.7351,1.7886,922666.0],["1991-10-31",1.7886,1.8421,1.7648,1.7648,1097683.0],["1991-11-01",1.7648,1.8005,1.7589,1.7827,790128.0],["1991-11-04",1.7945,1.7945,1.7529,1.7945,752746.0],["1991-11-05",1.8064,1.848,1.8064,1.8421,2777342.0],["1991-11-06",1.8361,1.8777,1.8361,1.8777,1295640.0],["1991-11-07",1.8777,1.8777,1.7826,1.8302,1248912.0],["1991-11-08",1.8302,1.8302,1.7945,1.8183,894629.0],["1991-11-11",1.8183,1.8302,1.8005,1.8064,671184.0],["1991-11-12",1.8183,1.8183,1.7945,1.8064,1296490.0],["1991-11-13",1.8064,1.8302,1.7945,1.8242,192010.0],["1991-11-14",1.8242,1.8242,1.8005,1.8183,1084939.0],["1991-11-15",1.8064,1.8064,1.7648,1.7648,631253.0],["1991-11-18",1.7589,1.7886,1.7113,1.7886,1265904.0],["1991-11-19",1.7767,1.7767,1.7173,1.7351,1079842.0],["1991-11-20",1.747,1.7529,1.6935,1.6935,451987.0],["1991-11-21",1.6935,1.6935,1.6222,1.6222,1073045.0],["1991-11-22",1.6163,1.6341,1.6103,1.6222,942206.0],["1991-11-25",1.6163,1.6519,1.6163,1.6519,750197.0],["1991-11-26",1.6579,1.6579,1.6222,1.646,1592150.0],["1991-11-27",1.646,1.6935,1.646,1.6757,1005077.0],["1991-11-29",1.6638,1.6757,1.6638,1.6697,293962.0],["1991-12-02",1.6579,1.7173,1.6579,1.6995,672034.0],["1991-12-03",1.6935,1.7173,1.6935,1.7054,418853.0],["1991-12-04",1.7004,1.7363,1.7004,1.7363,1095984.0],["1991-12-05",1.7243,1.7483,1.7183,1.7243,876787.0],["1991-12-06",1.7123,1.7363,1.7123,1.7303,624456.0],["1991-12-09",1.7483,1.7782,1.7423,1.7662,740002.0],["1991-12-10",1.7662,1.7842,1.7662,1.7722,393365.0],["1991-12-11",1.7902,1.7902,1.7722,1.7722,717062.0],["1991-12-12",1.7602,1.7902,1.7602,1.7842,593021.0],["1991-12-13",1.7962,1.8081,1.7902,1.8081,1392494.0],["1991-12-16",1.8022,1.8081,1.7842,1.8022,651643.0],["1991-12-17",1.7962,1.8381,1.7962,1.8081,1598947.0],["1991-12-18",1.8081,1.8261,1.7962,1.7962,750197.0],["1991-12-19",1.7842,1.7962,1.7662,1.7962,1898856.0],["1991-12-20",1.856,1.856,1.8081,1.8081,1045008.0],["1991-12-23",1.8141,1.8141,1.7722,1.8081,1103630.0],["1991-12-24",1.8381,1.862,1.8381,1.8501,883584.0],["1991-12-26",1.856,1.88,1.8501,1.88,1274400.0],["1991-12-27",1.868,1.9159,1.868,1.9159,1095984.0],["1991-12-30",1.9279,1.9878,1.9219,1.9458,1117224.0],["1991-12-31",1.9339,1.9399,1.88,1.898,1163952.0],["1992-01-02",1.886,1.8979,1.856,1.874,1135915.0],["1992-01-03",1.892,1.9339,1.886,1.9339,1509739.0],["1992-01-06",1.9219,1.9638,1.9219,1.9518,1270152.0],["1992-01-07",1.9458,1.9758,1.9458,1.9698,1348315.0],["1992-01-08",1.9578,2.0357,1.9578,2.0177,1804550.0],["1992-01-09",2.0117,2.0416,2.0117,2.0357,1855526.0],["1992-01-10",2.0237,2.0476,1.9997,2.0057,1218326.0],["1992-01-13",2.0177,2.0177,1.9638,1.9818,608314.0],["1992-01-14",1.9758,1.9878,1.9518,1.9878,1403539.0],["1992-01-15",1.9818,2.0117,1.9638,1.9997,920966.0],["1992-01-16",2.0057,2.0057,1.9698,2.0057,968544.0],["1992-01-17",2.0057,2.0237,1.9878,2.0117,881885.0],["1992-01-20",2.0057,2.0117,1.9878,1.9878,1373803.0],["1992-01-21",1.9758,1.9818,1.9638,1.9818,1201334.0],["1992-01-22",1.9818,1.9878,1.9638,1.9878,1511438.0],["1992-01-23",1.9878,1.9878,1.9578,1.9698,343238.0],["1992-01-24",1.9638,1.9818,1.9518,1.9638,1048406.0],["1992-01-27",1.9698,1.9698,1.9219,1.9578,690725.0],["1992-01-28",1.9638,1.9638,1.9399,1.9458,666086.0],["1992-01-29",1.9339,1.9399,1.898,1.9099,852149.0],["1992-01-30",1.892,1.9159,1.886,1.9099,1101931.0],["1992-01-31",1.9099,1.9219,1.898,1.898,934560.0],["1992-02-03",1.9039,1.9099,1.8441,1.898,1650773.0],["1992-02-04",1.88,1.9399,1.88,1.9279,1112976.0],["1992-02-05",1.9159,2.0057,1.9159,1.9698,1560715.0],["1992-02-06",1.9638,1.9997,1.9638,1.9937,2525861.0],["1992-02-07",2.0177,2.0237,1.9878,2.0237,1049256.0],["1992-02-10",2.0177,2.0177,1.9997,2.0177,666936.0],["1992-02-11",1.9997,2.0057,1.9818,2.0057,570931.0],["1992-02-12",1.9878,2.0416,1.9818,2.0357,1115525.0],["1992-02-13",2.0357,2.0776,2.0357,2.0716,1226822.0],["1992-02-14",2.0596,2.0776,2.0416,2.0596,1221725.0],["1992-02-18",2.0716,2.1075,2.0596,2.0596,2472336.0],["1992-02-19",2.0716,2.1075,2.0536,2.1075,693274.0],["1992-02-20",2.1135,2.1255,2.0836,2.0955,1816445.0],["1992-02-21",2.0836,2.1135,2.0836,2.1135,1027166.0],["1992-02-24",2.1015,2.1315,2.1015,2.1315,1584504.0],["1992-02-25",2.1075,2.1255,2.0536,2.0776,1315181.0],["1992-02-26",2.0596,2.0716,2.0476,2.0596,1386547.0],["1992-02-27",2.0476,2.0596,2.0357,2.0476,361930.0],["1992-02-28",2.0476,2.0596,2.0177,2.0237,701770.0],["1992-03-02",2.0117,2.0536,2.0117,2.0476,1298189.0],["1992-03-03",2.0596,2.0776,2.0536,2.0596,867442.0],["1992-03-04",2.0545,2.0666,2.0304,2.0304,998280.0],["1992-03-05",2.0425,2.0606,2.0244,2.0485,1169899.0],["1992-03-06",2.0425,2.0425,2.0063,2.0124,548842.0],["1992-03-09",2.0184,2.0184,1.9822,1.9883,317750.0],["1992-03-10",2.0063,2.0304,2.0063,2.0244,841104.0],["1992-03-11",2.0184,2.0907,2.0184,2.0907,1768867.0],["1992-03-12",2.0726,2.0726,2.0184,2.0365,386568.0],["1992-03-13",2.0545,2.157,2.0485,2.1449,610862.0],["1992-03-16",2.1449,2.1449,2.1208,2.1329,861494.0],["1992-03-17",2.1509,2.1811,2.1449,2.169,1458763.0],["1992-03-18",2.169,2.1811,2.1449,2.1811,723859.0],["1992-03-19",2.169,2.2594,2.169,2.2594,1539475.0],["1992-03-20",2.2413,2.2413,2.1811,2.1931,1562414.0],["1992-03-23",2.1931,2.1991,2.175,2.1811,512309.0],["1992-03-24",2.1811,2.2534,2.1811,2.2232,1781611.0],["1992-03-25",2.2172,2.2413,2.2052,2.2232,1285445.0],["1992-03-26",2.2232,2.2293,2.1811,2.1931,536947.0],["1992-03-27",2.1811,2.1931,2.1509,2.1509,435845.0],["1992-03-30",2.1449,2.1509,2.1389,2.1389,507211.0],["1992-03-31",2.1329,2.169,2.1329,2.1449,1494446.0],["1992-04-01",2.1208,2.1509,2.1148,2.1509,887832.0],["1992-04-02",2.1449,2.1509,2.0967,2.1027,1223424.0],["1992-04-03",2.1088,2.1088,2.0485,2.0606,540346.0],["1992-04-06",2.0545,2.1811,2.0485,2.175,1850429.0],["1992-04-07",2.175,2.1931,2.157,2.163,1653322.0],["1992-04-08",2.1449,2.1509,2.1088,2.1148,584525.0],["1992-04-09",2.1208,2.163,2.0967,2.157,1108728.0],["1992-04-10",2.1931,2.2413,2.1871,2.2232,977040.0],["1992-04-13",2.2112,2.2172,2.2052,2.2052,500414.0],["1992-04-14",2.2052,2.2654,2.2052,2.2534,916718.0],["1992-04-15",2.2654,2.3076,2.2654,2.2775,1337270.0],["1992-04-16",2.2835,2.3076,2.2714,2.2835,1118923.0],["1992-04-20",2.2714,2.3016,2.2594,2.2835,1209830.0],["1992-04-21",2.2594,2.3076,2.2293,2.2594,1668614.0],["1992-04-22",2.2594,2.2594,2.1991,2.2112,1259107.0],["1992-04-23",2.2172,2.2534,2.2052,2.2534,1728936.0],["1992-04-24",2.2594,2.2895,2.2534,2.2654,1871669.0],["1992-04-27",2.2654,2.2714,2.2112,2.2232,971093.0],["1992-04-28",2.2172,2.2172,2.0967,2.1329,1616789.0],["1992-04-29",2.1449,2.1931,2.1208,2.175,1154606.0],["1992-04-30",2.1931,2.1931,2.1811,2.1931,723010.0],["1992-05-01",2.1991,2.1991,2.175,2.1811,982987.0],["1992-05-04",2.1871,2.1871,2.157,2.163,1589602.0],["1992-05-05",2.157,2.2172,2.157,2.2172,871690.0],["1992-05-06",2.2172,2.2534,2.2052,2.2473,1067947.0],["1992-05-07",2.2594,2.2594,2.2112,2.2172,794376.0],["1992-05-08",2.2353,2.2654,2.2293,2.2594,1231070.0],["1992-05-11",2.2534,2.2594,2.2413,2.2534,871690.0],["1992-05-12",2.2413,2.2654,2.2232,2.2413,548842.0],["1992-05-13",2.2293,2.2413,2.1811,2.2112,1094285.0],["1992-05-14",2.2052,2.2052,2.169,2.1811,1493597.0],["1992-05-15",2.169,2.169,2.1509,2.157,916718.0],["1992-05-18",2.169,2.1931,2.163,2.1931,922666.0],["1992-05-19",2.2052,2.2232,2.169,2.2112,5117141.0],["1992-05-20",2.2293,2.2353,2.1811,2.1871,2714472.0],["1992-05-21",2.1811,2.2052,2.169,2.1991,1442621.0],["1992-05-22",2.1931,2.1991,2.175,2.1811,401011.0],["1992-05-26",2.1811,2.1811,2.1449,2.163,1049256.0],["1992-05-27",2.175,2.1931,2.169,2.1811,674582.0],["1992-05-28",2.1991,2.2172,2.1871,2.1991,1279498.0],["1992-05-29",2.1931,2.2293,2.1871,2.2293,617659.0],["1992-06-01",2.2112,2.2353,2.1811,2.2353,959198.0],["1992-06-02",2.2353,2.2353,2.1991,2.2172,574330.0],["1992-06-03",2.2303,2.2303,2.1636,2.1697,1025467.0],["1992-06-04",2.1818,2.2121,2.1758,2.2121,638899.0],["1992-06-05",2.2242,2.2303,2.2061,2.2121,391666.0],["1992-06-08",2.2121,2.2121,2.1879,2.2,449438.0],["1992-06-09",2.2182,2.2182,2.1758,2.1939,859795.0],["1992-06-10",2.1818,2.1818,2.1394,2.1394,247234.0],["1992-06-11",2.1212,2.1273,2.0121,2.0303,1553918.0],["1992-06-12",2.0424,2.0788,2.0303,2.0485,917568.0],["1992-06-15",2.0364,2.0606,2.0121,2.0606,1587902.0],["1992-06-16",2.0788,2.0909,2.0485,2.0546,1395043.0],["1992-06-17",2.0546,2.0546,1.9879,1.9879,1361909.0],["1992-06-18",1.9758,1.9879,1.9636,1.9818,1446019.0],["1992-06-19",1.9818,2.0546,1.9818,2.0546,1059451.0],["1992-06-22",2.0424,2.0485,2.0242,2.0242,736603.0],["1992-06-23",2.0424,2.0727,2.0303,2.0546,1132517.0],["1992-06-24",2.0667,2.1212,2.0606,2.1152,1606594.0],["1992-06-25",2.1212,2.1212,2.0727,2.0849,1095134.0],["1992-06-26",2.0667,2.097,2.0667,2.097,361080.0],["1992-06-29",2.1152,2.1455,2.1091,2.1455,445190.0],["1992-06-30",2.1455,2.1515,2.1333,2.1333,318600.0],["1992-07-01",2.1152,2.1212,2.0909,2.1091,766339.0],["1992-07-02",2.1273,2.1515,2.1212,2.1455,1036512.0],["1992-07-06",2.1333,2.1394,2.103,2.1212,694973.0],["1992-07-07",2.1273,2.1273,2.1212,2.1273,973642.0],["1992-07-08",2.1152,2.1212,2.0909,2.103,1830038.0],["1992-07-09",2.103,2.1394,2.103,2.1333,1699200.0],["1992-07-10",2.1333,2.1576,2.1273,2.1576,299059.0],["1992-07-13",2.1576,2.1576,2.1333,2.1455,841104.0],["1992-07-14",2.1576,2.1576,2.103,2.1212,852149.0],["1992-07-15",2.1212,2.1818,2.097,2.1818,2050085.0],["1992-07-16",2.1333,2.1697,2.1212,2.1394,5469725.0],["1992-07-17",2.1333,2.1394,2.097,2.1212,1732334.0],["1992-07-20",2.103,2.1212,2.0849,2.103,508910.0],["1992-07-21",2.1152,2.1576,2.1091,2.1455,533549.0],["1992-07-22",2.1333,2.1879,2.1273,2.1333,1869970.0],["1992-07-23",2.1515,2.1576,2.1091,2.1091,862344.0],["1992-07-24",2.1212,2.1212,2.0849,2.1091,515707.0],["1992-07-27",2.103,2.1273,2.097,2.097,682229.0],["1992-07-28",2.103,2.1576,2.103,2.1515,969394.0],["1992-07-29",2.1455,2.2061,2.1455,2.2061,3340627.0],["1992-07-30",2.2,2.2182,2.1758,2.2182,3642235.0],["1992-07-31",2.2243,2.2788,2.2182,2.2727,2543702.0],["1992-08-03",2.2667,2.2909,2.2546,2.2909,1071346.0],["1992-08-04",2.2909,2.297,2.2788,2.297,1434974.0],["1992-08-05",2.303,2.3455,2.303,2.3394,2502922.0],["1992-08-06",2.3394,2.3576,2.3394,2.3515,1304986.0],["1992-08-07",2.3455,2.3636,2.3212,2.3273,977890.0],["1992-08-10",2.3152,2.3333,2.303,2.3091,1822392.0],["1992-08-11",2.3152,2.3333,2.2303,2.2485,7288718.0],["1992-08-12",2.2546,2.2546,2.1879,2.2485,5820610.0],["1992-08-13",2.2424,2.2909,2.2424,2.2667,1231920.0],["1992-08-14",2.2788,2.3455,2.2788,2.3455,1210680.0],["1992-08-17",2.3455,2.3879,2.3455,2.3697,1203034.0],["1992-08-18",2.3576,2.3636,2.3515,2.3576,1400141.0],["1992-08-19",2.3636,2.3636,2.3333,2.3455,1112126.0],["1992-08-20",2.3455,2.3455,2.303,2.3152,1173298.0],["1992-08-21",2.3212,2.3273,2.2909,2.3273,1634630.0],["1992-08-24",2.3091,2.3091,2.297,2.3091,560736.0],["1992-08-25",2.303,2.303,2.2546,2.2667,1390795.0],["1992-08-26",2.2485,2.2546,2.2303,2.2485,907373.0],["1992-08-27",2.2546,2.297,2.2546,2.2909,527602.0],["1992-08-28",2.3091,2.3152,2.2849,2.2909,394214.0],["1992-08-31",2.297,2.303,2.2727,2.297,686477.0],["1992-09-01",2.2919,2.3467,2.2919,2.3467,440093.0],["1992-09-02",2.3284,2.3467,2.3101,2.3406,581126.0],["1992-09-03",2.3284,2.3345,2.3101,2.3223,636350.0],["1992-09-04",2.3223,2.3345,2.3041,2.3041,136786.0],["1992-09-08",2.3041,2.3101,2.2797,2.2919,445190.0],["1992-09-09",2.298,2.3345,2.298,2.3284,259128.0],["1992-09-10",2.3284,2.3711,2.3284,2.3711,790128.0],["1992-09-11",2.3711,2.3711,2.3589,2.365,918418.0],["1992-09-14",2.3833,2.3833,2.3711,2.3711,1532678.0],["1992-09-15",2.3711,2.3772,2.3589,2.365,3010133.0],["1992-09-16",2.3528,2.4016,2.3528,2.4016,815616.0],["1992-09-17",2.3833,2.4442,2.3772,2.4442,2300717.0],["1992-09-18",2.4199,2.4381,2.4138,2.426,1362758.0],["1992-09-21",2.426,2.4503,2.4199,2.4321,754445.0],["1992-09-22",2.4138,2.4321,2.4077,2.4077,666086.0],["1992-09-23",2.4138,2.426,2.4077,2.4199,702619.0],["1992-09-24",2.4077,2.4077,2.3589,2.3589,553939.0],["1992-09-25",2.365,2.3772,2.3162,2.3223,1205582.0],["1992-09-28",2.3041,2.3406,2.3041,2.3406,1107029.0],["1992-09-29",2.3406,2.3528,2.3162,2.3162,761242.0],["1992-09-30",2.3284,2.3284,2.3162,2.3223,727258.0],["1992-10-01",2.3284,2.3406,2.3041,2.3223,949003.0],["1992-10-02",2.3223,2.3284,2.2797,2.2797,576878.0],["1992-10-05",2.2919,2.2919,2.2187,2.237,1143562.0],["1992-10-06",2.2553,2.2675,2.2431,2.2431,373824.0],["1992-10-07",2.237,2.2492,2.2309,2.2309,752746.0],["1992-10-08",2.237,2.2431,2.2187,2.2248,699221.0],["1992-10-09",2.2126,2.2248,2.2004,2.2004,658440.0],["1992-10-12",2.2126,2.2187,2.2004,2.2187,474926.0],["1992-10-13",2.2187,2.2736,2.2187,2.2736,1430726.0],["1992-10-14",2.2858,2.2919,2.2736,2.2797,171619.0],["1992-10-15",2.2675,2.298,2.2675,2.2797,285466.0],["1992-10-16",2.2919,2.3284,2.2736,2.3284,332194.0],["1992-10-19",2.3162,2.3711,2.3162,2.3406,867442.0],["1992-10-20",2.365,2.3833,2.3589,2.3711,582826.0],["1992-10-21",2.3528,2.4564,2.3528,2.3772,1886112.0],["1992-10-22",2.4077,2.426,2.4016,2.4138,2381429.0],["1992-10-23",2.426,2.493,2.4138,2.4869,1039910.0],["1992-10-26",2.4991,2.5052,2.4747,2.4991,1044158.0],["1992-10-27",2.493,2.5052,2.4442,2.4564,583675.0],["1992-10-28",2.4625,2.4625,2.426,2.4442,583675.0],["1992-10-29",2.4442,2.4686,2.4442,2.4564,648245.0],["1992-10-30",2.4503,2.4503,2.4199,2.4503,941357.0],["1992-11-02",2.4686,2.4869,2.4503,2.4808,503813.0],["1992-11-03",2.4869,2.5296,2.4747,2.5296,949003.0],["1992-11-04",2.5296,2.5357,2.5113,2.5296,535248.0],["1992-11-05",2.5357,2.5479,2.5296,2.5418,876787.0],["1992-11-06",2.5418,2.554,2.5357,2.5357,677131.0],["1992-11-09",2.5418,2.6088,2.5357,2.5966,1357661.0],["1992-11-10",2.6027,2.6027,2.5783,2.5783,1773115.0],["1992-11-11",2.5601,2.6332,2.5601,2.6332,768888.0],["1992-11-12",2.621,2.6576,2.621,2.6515,1835986.0],["1992-11-13",2.6515,2.6637,2.6454,2.6576,1008475.0],["1992-11-16",2.6576,2.6698,2.6454,2.6515,1284595.0],["1992-11-17",2.6576,2.6576,2.621,2.6271,480024.0],["1992-11-18",2.6454,2.6759,2.6271,2.6698,704318.0],["1992-11-19",2.6759,2.682,2.6576,2.682,776534.0],["1992-11-20",2.682,2.7551,2.6759,2.7551,1314331.0],["1992-11-23",2.7429,2.749,2.7246,2.7429,1206432.0],["1992-11-24",2.7551,2.7551,2.7368,2.749,2078122.0],["1992-11-25",2.7612,2.7978,2.7612,2.7917,1096834.0],["1992-11-27",2.7795,2.8039,2.7795,2.7795,256579.0],["1992-11-30",2.7795,2.7917,2.7795,2.7917,379771.0],["1992-12-01",2.7856,2.7978,2.7734,2.7856,791827.0],["1992-12-02",2.7819,2.7942,2.7635,2.7819,909072.0],["1992-12-03",2.7758,2.788,2.7635,2.7819,1553918.0],["1992-12-04",2.788,2.788,2.7697,2.7758,2843611.0],["1992-12-07",2.7697,2.7819,2.7635,2.7819,1234469.0],["1992-12-08",2.7758,2.7819,2.7574,2.7635,1406088.0],["1992-12-09",2.7697,2.7819,2.7329,2.7451,1032264.0],["1992-12-10",2.7451,2.7451,2.7022,2.7268,803722.0],["1992-12-11",2.7206,2.7329,2.6777,2.6777,666086.0],["1992-12-14",2.6839,2.7022,2.6655,2.6655,545443.0],["1992-12-15",2.6716,2.6961,2.6716,2.69,591322.0],["1992-12-16",2.69,2.69,2.5736,2.5981,2318558.0],["1992-12-17",2.5981,2.6042,2.592,2.5981,1958328.0],["1992-12-18",2.6165,2.6226,2.6042,2.6103,2002507.0],["1992-12-21",2.6103,2.6226,2.5981,2.6103,2459592.0],["1992-12-22",2.5858,2.5858,2.5552,2.5736,2335550.0],["1992-12-23",2.5674,2.5736,2.5368,2.5429,2615918.0],["1992-12-24",2.5429,2.5797,2.5429,2.5797,491918.0],["1992-12-28",2.5674,2.5981,2.5674,2.5981,1407787.0],["1992-12-29",2.5858,2.5981,2.5368,2.5368,811368.0],["1992-12-30",2.5552,2.5858,2.5552,2.5674,937958.0],["1992-12-31",2.5858,2.6348,2.5858,2.6103,626155.0],["1993-01-04",2.5981,2.6042,2.5552,2.5613,503813.0],["1993-01-05",2.5858,2.6042,2.5736,2.6042,1374653.0],["1993-01-06",2.6042,2.641,2.6042,2.641,819864.0],["1993-01-07",2.6532,2.6777,2.6226,2.6716,1805400.0],["1993-01-08",2.6655,2.6839,2.6471,2.6532,1255709.0],["1993-01-11",2.6471,2.6594,2.6348,2.6594,595570.0],["1993-01-12",2.6471,2.6655,2.641,2.6471,745099.0],["1993-01-13",2.6655,2.6777,2.6532,2.6777,391666.0],["1993-01-14",2.6839,2.7145,2.6471,2.6594,1183493.0],["1993-01-15",2.6594,2.6594,2.5858,2.5981,1141862.0],["1993-01-18",2.592,2.592,2.5368,2.5613,2208960.0],["1993-01-19",2.5674,2.5736,2.5429,2.5429,1002528.0],["1993-01-20",2.5613,2.592,2.5552,2.5674,1180094.0],["1993-01-21",2.5736,2.5797,2.5674,2.5797,665237.0],["1993-01-22",2.5613,2.5797,2.5552,2.5797,14201064.0],["1993-01-25",2.5797,2.6103,2.5797,2.5858,1986365.0],["1993-01-26",2.592,2.6532,2.592,2.6471,3062808.0],["1993-01-27",2.6716,2.6839,2.6348,2.6594,3527539.0],["1993-01-28",2.6594,2.6594,2.6103,2.6287,1188590.0],["1993-01-29",2.6226,2.6471,2.6103,2.6471,1016122.0],["1993-02-01",2.6532,2.69,2.6471,2.6839,2379730.0],["1993-02-02",2.6777,2.6839,2.6532,2.6655,3291350.0],["1993-02-03",2.69,2.7206,2.6716,2.7084,2904782.0],["1993-02-04",2.7329,2.7574,2.7206,2.7574,2436653.0],["1993-02-05",2.7635,2.7635,2.6839,2.6961,723859.0],["1993-02-08",2.6839,2.7084,2.6716,2.6961,677981.0],["1993-02-09",2.7451,2.7697,2.7206,2.7268,2531808.0],["1993-02-10",2.7329,2.7329,2.6287,2.641,1852978.0],["1993-02-11",2.5981,2.6042,2.5552,2.5613,3824899.0],["1993-02-12",2.5674,2.5674,2.4755,2.4755,2416262.0],["1993-02-16",2.4878,2.4878,2.4388,2.4694,1208981.0],["1993-02-17",2.4571,2.4633,2.3714,2.3775,1413734.0],["1993-02-18",2.3959,2.4265,2.3469,2.3836,1501243.0],["1993-02-19",2.3959,2.4143,2.3591,2.3591,2055182.0],["1993-02-22",2.3468,2.353,2.2794,2.2794,1978718.0],["1993-02-23",2.2917,2.3101,2.1937,2.2059,5517302.0],["1993-02-24",2.2182,2.3591,2.2182,2.3469,4133304.0],["1993-02-25",2.353,2.3836,2.3407,2.3652,1737432.0],["1993-02-26",2.4143,2.4571,2.3959,2.4571,2140142.0],["1993-03-01",2.4633,2.4755,2.4388,2.4388,1262506.0],["1993-03-02",2.4265,2.5123,2.4265,2.5,2067077.0],["1993-03-03",2.5148,2.5272,2.5025,2.5148,1390795.0],["1993-03-04",2.5272,2.5395,2.484,2.4963,1886962.0],["1993-03-05",2.4963,2.5025,2.4717,2.4779,963446.0],["1993-03-08",2.4902,2.5888,2.4902,2.5888,2438352.0],["1993-03-09",2.5888,2.6011,2.5518,2.5765,792677.0],["1993-03-10",2.5765,2.6011,2.5641,2.6011,1169050.0],["1993-03-11",2.6135,2.6751,2.6135,2.6381,1733184.0],["1993-03-12",2.6258,2.6566,2.6135,2.6443,1762070.0],["1993-03-15",2.6443,2.6997,2.6443,2.6813,2194517.0],["1993-03-16",2.6813,2.6813,2.6566,2.6566,1423930.0],["1993-03-17",2.6504,2.6628,2.5703,2.5826,953251.0],["1993-03-18",2.595,2.6196,2.5888,2.6135,2040739.0],["1993-03-19",2.6381,2.6381,2.595,2.595,1174997.0],["1993-03-22",2.6073,2.6073,2.5703,2.6073,1026317.0],["1993-03-23",2.6011,2.6381,2.595,2.6319,802022.0],["1993-03-24",2.6135,2.6504,2.6011,2.6073,2713622.0],["1993-03-25",2.6135,2.6381,2.6073,2.6319,4331261.0],["1993-03-26",2.6381,2.6381,2.6196,2.6258,837706.0],["1993-03-29",2.6319,2.6689,2.6258,2.6566,682229.0],["1993-03-30",2.6566,2.6751,2.5395,2.5641,14743958.0],["1993-03-31",2.5765,2.5888,2.5641,2.5765,1700899.0],["1993-04-01",2.5826,2.5888,2.558,2.558,813067.0],["1993-04-02",2.5333,2.5395,2.4902,2.5025,1208981.0],["1993-04-05",2.484,2.4902,2.4409,2.4409,1344917.0],["1993-04-06",2.4409,2.447,2.3546,2.3607,3340627.0],["1993-04-07",2.3484,2.3546,2.3053,2.3546,4677898.0],["1993-04-08",2.3669,2.3854,2.3484,2.3854,2059430.0],["1993-04-12",2.41,2.4347,2.3916,2.41,3169008.0],["1993-04-13",2.4347,2.5272,2.4347,2.5148,6159600.0],["1993-04-14",2.5148,2.5148,2.4902,2.5025,1298189.0],["1993-04-15",2.5025,2.5272,2.4902,2.5148,1497845.0],["1993-04-16",2.521,2.5457,2.5025,2.5395,1994861.0],["1993-04-19",2.5272,2.5518,2.5025,2.5148,1164802.0],["1993-04-20",2.5025,2.5272,2.3669,2.3669,8059306.0],["1993-04-21",2.3731,2.4532,2.3669,2.4532,3865680.0],["1993-04-22",2.4409,2.4409,2.3792,2.3916,1235318.0],["1993-04-23",2.3916,2.4224,2.3669,2.4162,1784160.0],["1993-04-26",2.4162,2.447,2.3916,2.3977,1260806.0],["1993-04-27",2.3792,2.3916,2.3607,2.3792,1056053.0],["1993-04-28",2.3669,2.4285,2.3669,2.4285,619358.0],["1993-04-29",2.4162,2.4224,2.3546,2.3669,3098491.0],["1993-04-30",2.3792,2.3916,2.3546,2.3669,993182.0],["1993-05-03",2.3731,2.3731,2.3361,2.3484,1177546.0],["1993-05-04",2.3669,2.3792,2.3361,2.3669,1964275.0],["1993-05-05",2.3669,2.3916,2.3607,2.3916,1098533.0],["1993-05-06",2.3916,2.4039,2.3669,2.3731,1191989.0],["1993-05-07",2.3854,2.3977,2.3484,2.3546,485971.0],["1993-05-10",2.3607,2.3669,2.3546,2.3669,1084090.0],["1993-05-11",2.3669,2.3669,2.3484,2.3546,485971.0],["1993-05-12",2.3484,2.3607,2.3238,2.3484,447739.0],["1993-05-13",2.3484,2.3484,2.3299,2.3299,1238717.0],["1993-05-14",2.3299,2.3546,2.3299,2.3361,1018670.0],["1993-05-17",2.3422,2.3422,2.3176,2.3299,1109578.0],["1993-05-18",2.3176,2.3176,2.2929,2.3114,1395893.0],["1993-05-19",2.3114,2.3484,2.2991,2.3422,2399270.0],["1993-05-20",2.3607,2.4039,2.3607,2.4039,1621037.0],["1993-05-21",2.4162,2.4532,2.4039,2.41,2954059.0],["1993-05-24",2.41,2.4347,2.3916,2.4347,1778213.0],["1993-05-25",2.4347,2.4347,2.4224,2.4285,1005077.0],["1993-05-26",2.4409,2.4655,2.4224,2.4655,1438373.0],["1993-05-27",2.4594,2.4717,2.4532,2.4655,742550.0],["1993-05-28",2.4655,2.484,2.4532,2.4655,1014422.0],["1993-06-01",2.4594,2.4717,2.4594,2.4655,635501.0],["1993-06-02",2.4556,2.4804,2.4556,2.4742,932011.0],["1993-06-03",2.468,2.468,2.4122,2.4122,2397571.0],["1993-06-04",2.3812,2.3812,2.3502,2.375,3058560.0],["1993-06-07",2.3874,2.406,2.3688,2.3812,1660968.0],["1993-06-08",2.3812,2.3812,2.344,2.344,534398.0],["1993-06-09",2.3502,2.3564,2.3192,2.3316,2948962.0],["1993-06-10",2.3378,2.3378,2.3192,2.3254,549691.0],["1993-06-11",2.3316,2.3378,2.313,2.3378,1462162.0],["1993-06-14",2.3378,2.3378,2.3192,2.3316,982138.0],["1993-06-15",2.3626,2.3936,2.3564,2.3688,2326205.0],["1993-06-16",2.3812,2.3936,2.3812,2.3874,2192818.0],["1993-06-17",2.3998,2.4494,2.3936,2.4308,3276907.0],["1993-06-18",2.4308,2.437,2.406,2.406,1742530.0],["1993-06-21",2.4184,2.4184,2.3502,2.3998,2249741.0],["1993-06-22",2.406,2.4246,2.3998,2.4184,1517386.0],["1993-06-23",2.4246,2.4432,2.4122,2.437,1312632.0],["1993-06-24",2.4246,2.4308,2.3812,2.3874,1210680.0],["1993-06-25",2.3998,2.4556,2.3626,2.3626,1911600.0],["1993-06-28",2.3564,2.3564,2.3192,2.3254,4620125.0],["1993-06-29",2.3254,2.3316,2.2758,2.2944,3749285.0],["1993-06-30",2.2944,2.2944,2.2696,2.2882,1971072.0],["1993-07-01",2.3006,2.313,2.3006,2.3006,1732334.0],["1993-07-02",2.3006,2.3006,2.282,2.3006,1198786.0],["1993-07-06",2.3192,2.3192,2.2324,2.2324,1385698.0],["1993-07-07",2.2324,2.2696,2.2138,2.2634,5605661.0],["1993-07-08",2.2696,2.2882,2.2634,2.2696,4503730.0],["1993-07-09",2.2696,2.2944,2.2696,2.282,2617618.0],["1993-07-12",2.2944,2.313,2.2944,2.2944,1391645.0],["1993-07-13",2.2882,2.3068,2.2882,2.3006,1057752.0],["1993-07-14",2.3068,2.313,2.2944,2.313,793526.0],["1993-07-15",2.313,2.3378,2.3068,2.3254,682229.0],["1993-07-16",2.3254,2.344,2.251,2.2696,1387397.0],["1993-07-19",2.2634,2.2634,2.1269,2.1704,5373720.0],["1993-07-20",2.1642,2.2572,2.1207,2.1269,6394939.0],["1993-07-21",2.0835,2.1083,2.0463,2.1083,6543619.0],["1993-07-22",2.1083,2.1083,2.0277,2.0277,3637987.0],["1993-07-23",2.0525,2.0525,2.0029,2.0339,7010899.0],["1993-07-26",2.0277,2.0277,2.0153,2.0277,3050914.0],["1993-07-27",2.0339,2.0711,2.0339,2.0649,3626093.0],["1993-07-28",2.0649,2.1518,2.0587,2.1393,3468067.0],["1993-07-29",2.1269,2.1952,2.1269,2.1952,4082328.0],["1993-07-30",2.1766,2.1952,2.1766,2.1828,2493576.0],["1993-08-02",2.1766,2.189,2.1642,2.1642,1801152.0],["1993-08-03",2.1766,2.1766,2.1145,2.1145,1686456.0],["1993-08-04",2.1269,2.158,2.1207,2.1456,3163910.0],["1993-08-05",2.1456,2.1766,2.1456,2.1642,2599776.0],["1993-08-06",2.1766,2.1828,2.1518,2.1642,1986365.0],["1993-08-09",2.1704,2.2014,2.1704,2.1828,1483402.0],["1993-08-10",2.1828,2.189,2.158,2.158,989784.0],["1993-08-11",2.1704,2.2076,2.1704,2.1952,2778192.0],["1993-08-12",2.1952,2.1952,2.158,2.1766,1709395.0],["1993-08-13",2.1766,2.2138,2.1642,2.2014,1328774.0],["1993-08-16",2.1952,2.2076,2.158,2.1704,1944734.0],["1993-08-17",2.1766,2.2324,2.1704,2.2138,1565813.0],["1993-08-18",2.22,2.3254,2.22,2.3254,1841083.0],["1993-08-19",2.313,2.313,2.2572,2.2944,2626114.0],["1993-08-20",2.2944,2.2944,2.2572,2.2634,1334722.0],["1993-08-23",2.2758,2.282,2.2572,2.2696,1171598.0],["1993-08-24",2.2758,2.3254,2.2758,2.3192,2534357.0],["1993-08-25",2.3192,2.3192,2.2758,2.2882,2185171.0],["1993-08-26",2.3006,2.3068,2.2758,2.282,713664.0],["1993-08-27",2.282,2.3254,2.282,2.3192,701770.0],["1993-08-30",2.313,2.3192,2.2944,2.3006,1355962.0],["1993-08-31",2.3006,2.3006,2.282,2.282,677981.0],["1993-09-01",2.282,2.3068,2.0649,2.0959,9880848.0],["1993-09-02",2.1207,2.1331,2.0835,2.0959,9230904.0],["1993-09-03",2.0859,2.1172,2.0859,2.0922,1960877.0],["1993-09-07",2.0922,2.0922,2.061,2.0735,2373782.0],["1993-09-08",2.0672,2.0797,2.061,2.0797,1544573.0],["1993-09-09",2.061,2.1172,2.061,2.1047,2299018.0],["1993-09-10",2.1047,2.1671,2.1047,2.1484,1097683.0],["1993-09-13",2.1484,2.1671,2.1484,2.1671,2899685.0],["1993-09-14",2.1546,2.2171,2.1546,2.2046,4657507.0],["1993-09-15",2.1984,2.1984,2.1859,2.1859,2124850.0],["1993-09-16",2.1921,2.2046,2.1859,2.1921,2302416.0],["1993-09-17",2.1921,2.2109,2.1921,2.2109,2287973.0],["1993-09-20",2.2109,2.2109,2.1984,2.2046,1834286.0],["1993-09-21",2.2046,2.2046,2.1796,2.1921,2251440.0],["1993-09-22",2.1921,2.2171,2.1859,2.2109,2691533.0],["1993-09-23",2.2109,2.2171,2.1984,2.1984,3937896.0],["1993-09-24",2.2109,2.2109,2.1796,2.1984,1783310.0],["1993-09-27",2.2171,2.2233,2.2046,2.2109,3553027.0],["1993-09-28",2.2233,2.2233,2.2171,2.2171,943056.0],["1993-09-29",2.2171,2.2233,2.1984,2.1984,2454494.0],["1993-09-30",2.1984,2.2109,2.1921,2.2046,2240395.0],["1993-10-01",2.2046,2.2046,2.1484,2.1984,1699200.0],["1993-10-04",2.2109,2.2171,2.1921,2.2109,1567512.0],["1993-10-05",2.2046,2.2296,2.1921,2.1984,2100211.0],["1993-10-06",2.2046,2.2233,2.2046,2.2046,1467259.0],["1993-10-07",2.2171,2.2296,2.2046,2.2109,789278.0],["1993-10-08",2.2233,2.2421,2.2171,2.2358,903974.0],["1993-10-11",2.2358,2.2358,2.2046,2.2109,1536077.0],["1993-10-12",2.2109,2.2233,2.1984,2.2046,2687285.0],["1993-10-13",2.1984,2.2483,2.1984,2.2421,660989.0],["1993-10-14",2.2421,2.292,2.2296,2.2858,830059.0],["1993-10-15",2.2983,2.3108,2.2858,2.292,1090886.0],["1993-10-18",2.2983,2.2983,2.2796,2.2796,1271002.0],["1993-10-19",2.2796,2.292,2.2671,2.2733,1619338.0],["1993-10-20",2.2796,2.2796,2.0922,2.0984,7856251.0],["1993-10-21",2.0984,2.0984,2.011,2.011,6385594.0],["1993-10-22",2.0297,2.061,2.0297,2.0422,4025405.0],["1993-10-25",2.0485,2.061,2.0048,2.0297,1788408.0],["1993-10-26",2.0297,2.0422,2.0235,2.036,1517386.0],["1993-10-27",2.061,2.0672,2.0485,2.0547,881035.0],["1993-10-28",2.0672,2.0735,2.0173,2.0297,1655870.0],["1993-10-29",2.0422,2.0422,1.9735,1.9798,3760330.0],["1993-11-01",2.0048,2.0235,1.9798,2.011,3519043.0],["1993-11-02",2.0173,2.0173,1.986,2.011,2909030.0],["1993-11-03",1.9985,2.0048,1.9923,1.9985,1982117.0],["1993-11-04",1.986,2.0048,1.986,1.9923,2039040.0],["1993-11-05",1.9985,2.011,1.986,2.011,1279498.0],["1993-11-08",1.9985,2.011,1.9923,1.9985,1151208.0],["1993-11-09",2.0173,2.0235,1.9735,1.986,3052613.0],["1993-11-10",1.9798,2.0173,1.9798,2.011,2373782.0],["1993-11-11",2.0048,2.036,1.9985,2.0235,980438.0],["1993-11-12",2.036,2.0797,2.0297,2.0672,3307493.0],["1993-11-15",2.0797,2.1109,2.0735,2.0922,2208960.0],["1993-11-16",2.0859,2.1172,2.0859,2.1172,2327054.0],["1993-11-17",2.1047,2.1671,2.1047,2.1671,1881014.0],["1993-11-18",2.1546,2.1859,2.1546,2.1796,1716192.0],["1993-11-19",2.1734,2.1796,2.1609,2.1671,1212379.0],["1993-11-22",2.1671,2.2233,2.1671,2.2109,1101082.0],["1993-11-23",2.1984,2.1984,2.1609,2.1796,1257408.0],["1993-11-24",2.1671,2.1859,2.1609,2.1734,574330.0],["1993-11-26",2.1859,2.2109,2.1859,2.2109,115546.0],["1993-11-29",2.2109,2.2171,2.1609,2.1609,596419.0],["1993-11-30",2.1734,2.1984,2.1671,2.1796,657590.0],["1993-12-01",2.1796,2.1859,2.1734,2.1734,1305835.0],["1993-12-02",2.1859,2.2046,2.1734,2.1921,827510.0],["1993-12-03",2.2046,2.2109,2.1859,2.2109,1288843.0],["1993-12-06",2.227,2.2647,2.2207,2.2521,777384.0],["1993-12-07",2.2521,2.2962,2.2521,2.2962,2541154.0],["1993-12-08",2.2899,2.2899,2.227,2.227,1973621.0],["1993-12-09",2.2395,2.2521,2.2333,2.2333,2378880.0],["1993-12-10",2.2458,2.2647,2.1892,2.1892,1927742.0],["1993-12-13",2.2018,2.2584,2.2018,2.2521,2742509.0],["1993-12-14",2.315,2.315,2.2899,2.315,2835965.0],["1993-12-15",2.315,2.315,2.2647,2.2647,896328.0],["1993-12-16",2.2647,2.2647,2.2207,2.227,3557275.0],["1993-12-17",2.227,2.2647,2.227,2.2521,3452774.0],["1993-12-20",2.2521,2.2521,2.2395,2.2395,1683058.0],["1993-12-21",2.2333,2.2647,2.2144,2.227,2100211.0],["1993-12-22",2.2207,2.2333,2.2081,2.2207,1598098.0],["1993-12-23",2.2207,2.227,2.1955,2.2144,2247192.0],["1993-12-27",2.2207,2.2395,2.2207,2.2333,1684757.0],["1993-12-28",2.2333,2.2395,2.2207,2.2333,2197066.0],["1993-12-29",2.2333,2.2584,2.2333,2.2458,1933690.0],["1993-12-30",2.2333,2.2899,2.2333,2.2773,643997.0],["1993-12-31",2.271,2.3213,2.271,2.3213,1470658.0],["1994-01-03",2.2962,2.3025,2.2836,2.2899,1051805.0],["1994-01-04",2.2773,2.2836,2.271,2.2773,1310083.0],["1994-01-05",2.271,2.2899,2.271,2.2836,2918376.0],["1994-01-06",2.2773,2.2962,2.2773,2.2836,1467259.0],["1994-01-07",2.271,2.2836,2.2647,2.2773,730656.0],["1994-01-10",2.2836,2.2899,2.2647,2.2899,1451966.0],["1994-01-11",2.3025,2.315,2.2899,2.2899,1817294.0],["1994-01-12",2.2899,2.2962,2.2773,2.2836,2474885.0],["1994-01-13",2.2773,2.2962,2.2773,2.2773,1399291.0],["1994-01-14",2.2773,2.2899,2.2647,2.2773,1040760.0],["1994-01-17",2.271,2.2962,2.271,2.2899,947304.0],["1994-01-18",2.2899,2.3213,2.2836,2.2899,2303266.0],["1994-01-19",2.2962,2.2962,2.2836,2.2962,976190.0],["1994-01-20",2.2962,2.3528,2.2899,2.3465,2704277.0],["1994-01-21",2.3528,2.3528,2.3339,2.3465,1856376.0],["1994-01-24",2.3528,2.3905,2.3528,2.3654,3325334.0],["1994-01-25",2.3654,2.3654,2.3025,2.315,1034813.0],["1994-01-26",2.3276,2.3465,2.3087,2.3402,1008475.0],["1994-01-27",2.3465,2.3591,2.3276,2.3339,1779062.0],["1994-01-28",2.3339,2.3339,2.315,2.3276,1283746.0],["1994-01-31",2.3339,2.3402,2.3213,2.3339,1141013.0],["1994-02-01",2.3276,2.3465,2.3276,2.3339,3802810.0],["1994-02-02",2.3339,2.3528,2.3339,2.3465,2494426.0],["1994-02-03",2.3528,2.3654,2.3402,2.3591,1588752.0],["1994-02-04",2.3591,2.3717,2.3465,2.3591,3745886.0],["1994-02-07",2.3465,2.3591,2.3339,2.3465,2521613.0],["1994-02-08",2.3465,2.3465,2.2395,2.2962,6099278.0],["1994-02-09",2.3087,2.3465,2.3087,2.3276,1822392.0],["1994-02-10",2.3528,2.3717,2.3465,2.3528,1796904.0],["1994-02-11",2.3528,2.3905,2.3528,2.3842,1422230.0],["1994-02-14",2.3905,2.4409,2.3905,2.4157,2073874.0],["1994-02-15",2.422,2.4346,2.4094,2.4283,680530.0],["1994-02-16",2.4409,2.4723,2.4346,2.4723,2170728.0],["1994-02-17",2.4723,2.4912,2.4534,2.466,819014.0],["1994-02-18",2.4723,2.4723,2.4283,2.4597,1126570.0],["1994-02-22",2.466,2.466,2.422,2.4597,1903104.0],["1994-02-23",2.4534,2.4975,2.4534,2.4849,1243814.0],["1994-02-24",2.4849,2.4975,2.466,2.4912,1218326.0],["1994-02-25",2.4975,2.6107,2.4975,2.5792,2255688.0],["1994-02-28",2.573,2.5792,2.5478,2.5667,2745907.0],["1994-03-01",2.5667,2.5918,2.5163,2.5289,1307534.0],["1994-03-02",2.4945,2.5198,2.4818,2.5135,1818994.0],["1994-03-03",2.5261,2.5578,2.5198,2.5515,862344.0],["1994-03-04",2.5641,2.5894,2.5515,2.5768,807970.0],["1994-03-07",2.5705,2.5894,2.5705,2.5768,1689854.0],["1994-03-08",2.5831,2.5831,2.5071,2.5071,856397.0],["1994-03-09",2.5325,2.5325,2.4882,2.4882,2197915.0],["1994-03-10",2.4945,2.4945,2.4438,2.4692,627005.0],["1994-03-11",2.4755,2.4755,2.4248,2.4438,745949.0],["1994-03-14",2.4565,2.4565,2.4122,2.4248,960048.0],["1994-03-15",2.4312,2.4502,2.4058,2.4438,995731.0],["1994-03-16",2.4438,2.5008,2.4375,2.4945,932861.0],["1994-03-17",2.4818,2.5135,2.4755,2.5071,1226822.0],["1994-03-18",2.5071,2.5325,2.4945,2.5325,2144390.0],["1994-03-21",2.5388,2.5515,2.5325,2.5451,1421381.0],["1994-03-22",2.5388,2.5451,2.5325,2.5325,1974470.0],["1994-03-23",2.5325,2.5705,2.5325,2.5388,606614.0],["1994-03-24",2.5515,2.5641,2.5325,2.5641,1205582.0],["1994-03-25",2.5578,2.5578,2.5325,2.5388,717062.0],["1994-03-28",2.5451,2.5641,2.5451,2.5641,1456214.0],["1994-03-29",2.5641,2.5641,2.5451,2.5578,1081541.0],["1994-03-30",2.5705,2.5831,2.5515,2.5515,2575138.0],["1994-03-31",2.5451,2.5578,2.5071,2.5325,2232749.0],["1994-04-04",2.4818,2.4945,2.4565,2.4882,1745928.0],["1994-04-05",2.4882,2.5325,2.4882,2.5008,1579406.0],["1994-04-06",2.4882,2.5451,2.4882,2.5451,1704298.0],["1994-04-07",2.5388,2.5768,2.5325,2.5641,1281197.0],["1994-04-08",2.5515,2.5768,2.5451,2.5578,683928.0],["1994-04-11",2.5578,2.6401,2.5451,2.6338,1909051.0],["1994-04-12",2.6274,2.7224,2.6084,2.6781,3836794.0],["1994-04-13",2.6781,2.6844,2.6021,2.6274,3017779.0],["1994-04-14",2.6274,2.6274,2.5768,2.6084,1794355.0],["1994-04-15",2.5958,2.6021,2.5641,2.5641,728957.0],["1994-04-18",2.5451,2.5515,2.4882,2.5325,908222.0],["1994-04-19",2.5515,2.6021,2.5515,2.5894,989784.0],["1994-04-20",2.5768,2.6274,2.5705,2.5894,1574309.0],["1994-04-21",2.6021,2.6021,2.5451,2.5578,2671992.0],["1994-04-22",2.5641,2.5705,2.5198,2.5578,1333872.0],["1994-04-25",2.5451,2.5641,2.5261,2.5451,1126570.0],["1994-04-26",2.5515,2.5578,2.5451,2.5515,613411.0],["1994-04-28",2.5451,2.5451,2.5008,2.5135,831758.0],["1994-04-29",2.5261,2.5451,2.5261,2.5388,382320.0],["1994-05-02",2.5325,2.5388,2.5325,2.5325,1991462.0],["1994-05-03",2.5325,2.5515,2.5325,2.5515,1043309.0],["1994-05-04",2.5641,2.5641,2.5325,2.5325,512309.0],["1994-05-05",2.5388,2.5578,2.5388,2.5578,762091.0],["1994-05-06",2.5388,2.5388,2.5135,2.5261,798624.0],["1994-05-09",2.5451,2.5451,2.4565,2.4755,1128269.0],["1994-05-10",2.4818,2.4818,2.4565,2.4628,2268432.0],["1994-05-11",2.4692,2.4882,2.4692,2.4882,781632.0],["1994-05-12",2.4945,2.4945,2.4628,2.4818,857246.0],["1994-05-13",2.4755,2.4818,2.4438,2.4628,365328.0],["1994-05-16",2.4565,2.4628,2.4438,2.4502,572630.0],["1994-05-17",2.4628,2.4628,2.4122,2.4312,887832.0],["1994-05-18",2.4438,2.4502,2.4312,2.4502,637200.0],["1994-05-19",2.4502,2.4502,2.4185,2.4248,1073045.0],["1994-05-20",2.4375,2.4628,2.4312,2.4502,1342368.0],["1994-05-23",2.4502,2.4502,2.4312,2.4375,1077293.0],["1994-05-24",2.4438,2.4438,2.4185,2.4185,785880.0],["1994-05-25",2.4185,2.4755,2.4122,2.4628,1526731.0],["1994-05-26",2.4628,2.5135,2.4628,2.5071,423950.0],["1994-05-27",2.5135,2.5135,2.4818,2.5071,271022.0],["1994-05-31",2.4945,2.5135,2.4818,2.4882,672034.0],["1994-06-01",2.4818,2.4882,2.4755,2.4818,649094.0],["1994-06-02",2.4945,2.5008,2.4818,2.4882,1343218.0],["1994-06-03",2.5071,2.5451,2.5008,2.5388,961747.0],["1994-06-06",2.5424,2.5487,2.5233,2.5487,334742.0],["1994-06-07",2.536,2.5551,2.536,2.5424,736603.0],["1994-06-08",2.5487,2.5487,2.5424,2.5487,418003.0],["1994-06-09",2.536,2.5424,2.5233,2.5296,624456.0],["1994-06-10",2.5233,2.5296,2.5041,2.5105,567533.0],["1994-06-13",2.5169,2.5169,2.4914,2.4978,543744.0],["1994-06-14",2.5041,2.5041,2.4723,2.485,813067.0],["1994-06-15",2.4914,2.4978,2.4086,2.4277,1127419.0],["1994-06-16",2.4277,2.4532,2.4086,2.4468,723859.0],["1994-06-17",2.4723,2.4786,2.434,2.434,1238717.0],["1994-06-20",2.4468,2.4468,2.4213,2.4404,397613.0],["1994-06-21",2.4404,2.4468,2.4149,2.4213,793526.0],["1994-06-22",2.4277,2.4277,2.3958,2.4022,372125.0],["1994-06-23",2.4149,2.4149,2.3448,2.3831,1310083.0],["1994-06-24",2.3958,2.4086,2.3576,2.4086,803722.0],["1994-06-27",2.4086,2.4086,2.3703,2.3894,224294.0],["1994-06-28",2.3767,2.3831,2.3703,2.3831,327096.0],["1994-06-29",2.4086,2.4404,2.4022,2.434,512309.0],["1994-06-30",2.4532,2.4532,2.3958,2.4213,615110.0],["1994-07-01",2.434,2.434,2.3831,2.3958,592171.0],["1994-07-05",2.3958,2.3958,2.3703,2.3767,367877.0],["1994-07-06",2.3767,2.3958,2.3703,2.3831,293112.0],["1994-07-07",2.3958,2.4149,2.3958,2.4022,434995.0],["1994-07-08",2.4022,2.4659,2.4022,2.4468,469829.0],["1994-07-11",2.4723,2.485,2.4659,2.485,963446.0],["1994-07-12",2.4787,2.4978,2.4723,2.4978,756144.0],["1994-07-13",2.4978,2.5169,2.4978,2.5105,405259.0],["1994-07-14",2.5424,2.5806,2.5424,2.5679,972792.0],["1994-07-15",2.5742,2.5933,2.5424,2.5487,344088.0],["1994-07-18",2.5424,2.5487,2.536,2.536,786730.0],["1994-07-19",2.5233,2.5424,2.5041,2.536,536098.0],["1994-07-20",2.5551,2.5742,2.5424,2.5679,1451966.0],["1994-07-21",2.5679,2.5679,2.5487,2.5487,1266754.0],["1994-07-22",2.5551,2.5679,2.5424,2.5679,1031414.0],["1994-07-25",2.5551,2.6125,2.5551,2.6125,558187.0],["1994-07-26",2.6061,2.6061,2.5679,2.5742,683078.0],["1994-07-27",2.5806,2.587,2.5615,2.5742,378922.0],["1994-07-28",2.587,2.5933,2.5615,2.5742,385718.0],["1994-07-29",2.587,2.6188,2.5742,2.6125,939658.0],["1994-08-01",2.6061,2.6188,2.6061,2.6188,691574.0],["1994-08-02",2.6188,2.6188,2.5806,2.587,408658.0],["1994-08-03",2.5742,2.5742,2.5615,2.5615,1242965.0],["1994-08-04",2.5806,2.5933,2.5679,2.5742,328795.0],["1994-08-05",2.5615,2.5933,2.5615,2.587,246384.0],["1994-08-08",2.587,2.6125,2.587,2.6061,474926.0],["1994-08-09",2.5997,2.6061,2.587,2.5997,1064549.0],["1994-08-10",2.5997,2.5997,2.5806,2.587,366178.0],["1994-08-11",2.5933,2.6061,2.5551,2.5615,966845.0],["1994-08-12",2.5615,2.5933,2.5487,2.587,324547.0],["1994-08-15",2.5933,2.5933,2.5742,2.5742,448589.0],["1994-08-16",2.5806,2.6061,2.5806,2.5997,1141013.0],["1994-08-17",2.5997,2.5997,2.5742,2.5742,1057752.0],["1994-08-18",2.5742,2.5933,2.5551,2.5679,463882.0],["1994-08-19",2.5742,2.587,2.5551,2.5679,969394.0],["1994-08-22",2.5806,2.5806,2.5487,2.5487,518256.0],["1994-08-23",2.5551,2.5615,2.5487,2.5487,702619.0],["1994-08-24",2.5551,2.5742,2.5487,2.5615,1130818.0],["1994-08-25",2.5679,2.5806,2.5487,2.5742,1545422.0],["1994-08-26",2.5806,2.6061,2.5742,2.5997,1539475.0],["1994-08-29",2.6125,2.6698,2.6125,2.6571,807120.0],["1994-08-30",2.6698,2.6825,2.6571,2.6698,321998.0],["1994-08-31",2.6571,2.6953,2.6571,2.6953,435845.0],["1994-09-01",2.6762,2.6889,2.6634,2.6889,638899.0],["1994-09-02",2.6989,2.6989,2.6669,2.6733,340690.0],["1994-09-06",2.6733,2.7053,2.6733,2.7053,451987.0],["1994-09-07",2.6861,2.6989,2.6733,2.6733,443491.0],["1994-09-08",2.6925,2.7053,2.6733,2.6925,432446.0],["1994-09-09",2.6797,2.6989,2.6733,2.6797,683928.0],["1994-09-12",2.6733,2.6925,2.6669,2.6797,690725.0],["1994-09-13",2.6733,2.6733,2.6156,2.6284,796075.0],["1994-09-14",2.6156,2.6284,2.5835,2.6284,537797.0],["1994-09-15",2.6156,2.6348,2.6092,2.6284,499565.0],["1994-09-16",2.6028,2.6284,2.5963,2.6284,1440072.0],["1994-09-19",2.6284,2.6476,2.622,2.6412,379771.0],["1994-09-20",2.6348,2.6348,2.5899,2.5899,1045858.0],["1994-09-21",2.5835,2.5835,2.5258,2.5387,1059451.0],["1994-09-22",2.5515,2.5707,2.5258,2.5515,683078.0],["1994-09-23",2.5515,2.5515,2.5194,2.5322,1290542.0],["1994-09-26",2.5322,2.5643,2.5322,2.5643,807120.0],["1994-09-27",2.5771,2.5771,2.5194,2.5387,3222533.0],["1994-09-28",2.5451,2.5515,2.5258,2.5451,1882714.0],["1994-09-29",2.5451,2.5515,2.5322,2.5515,2210659.0],["1994-09-30",2.5771,2.5899,2.5322,2.5322,587074.0],["1994-10-03",2.5515,2.5515,2.5194,2.5258,748498.0],["1994-10-04",2.513,2.5258,2.5066,2.513,750197.0],["1994-10-05",2.5258,2.5258,2.5002,2.5066,1045858.0],["1994-10-06",2.5002,2.5066,2.4681,2.4681,927763.0],["1994-10-07",2.4681,2.4681,2.4233,2.4361,947304.0],["1994-10-10",2.4425,2.4489,2.4168,2.4233,572630.0],["1994-10-11",2.4361,2.5002,2.4168,2.4874,2002507.0],["1994-10-12",2.513,2.5899,2.513,2.5835,1690704.0],["1994-10-13",2.6028,2.622,2.5707,2.5707,379771.0],["1994-10-14",2.5771,2.6092,2.5515,2.5835,807970.0],["1994-10-17",2.6028,2.622,2.5643,2.622,1005077.0],["1994-10-18",2.622,2.6348,2.6156,2.6156,636350.0],["1994-10-19",2.6156,2.6348,2.5899,2.6092,957499.0],["1994-10-20",2.6092,2.622,2.6028,2.6156,1677960.0],["1994-10-21",2.622,2.6284,2.6092,2.6156,803722.0],["1994-10-24",2.6156,2.6284,2.5771,2.5771,1271851.0],["1994-10-25",2.5643,2.5899,2.5643,2.5643,858096.0],["1994-10-26",2.5771,2.5771,2.5387,2.5387,1902254.0],["1994-10-27",2.5387,2.5515,2.5258,2.5258,1181794.0],["1994-10-28",2.5322,2.5771,2.5258,2.5707,920966.0],["1994-10-31",2.5899,2.6156,2.5899,2.5963,1450267.0],["1994-11-01",2.6028,2.6412,2.5963,2.6284,775685.0],["1994-11-02",2.6156,2.6284,2.5963,2.6156,910771.0],["1994-11-03",2.6028,2.6284,2.6028,2.6156,310104.0],["1994-11-04",2.6156,2.6348,2.5835,2.5963,537797.0],["1994-11-07",2.5963,2.6156,2.5963,2.6156,348336.0],["1994-11-08",2.6092,2.6412,2.6028,2.622,592171.0],["1994-11-09",2.6284,2.6348,2.6028,2.6284,835157.0],["1994-11-10",2.6412,2.654,2.622,2.622,608314.0],["1994-11-11",2.622,2.6476,2.6156,2.622,264226.0],["1994-11-14",2.6412,2.654,2.6284,2.6476,248083.0],["1994-11-15",2.6412,2.654,2.6156,2.6156,1289693.0],["1994-11-16",2.6156,2.6284,2.5899,2.6156,666086.0],["1994-11-17",2.6092,2.6156,2.6028,2.6092,1009325.0],["1994-11-18",2.6028,2.6092,2.5707,2.5707,555638.0],["1994-11-21",2.5771,2.5771,2.5451,2.5515,474926.0],["1994-11-22",2.5451,2.5835,2.5387,2.5451,1012723.0],["1994-11-23",2.5322,2.5322,2.4874,2.4874,1246363.0],["1994-11-25",2.5002,2.513,2.4938,2.4938,121493.0],["1994-11-28",2.5002,2.5002,2.4617,2.4745,2440051.0],["1994-11-29",2.481,2.5002,2.4745,2.4938,1870819.0],["1994-11-30",2.5002,2.5002,2.4681,2.4874,552240.0],["1994-12-01",2.4745,2.481,2.4617,2.4617,700920.0],["1994-12-02",2.4681,2.4681,2.4297,2.4617,410357.0],["1994-12-05",2.4728,2.4922,2.4664,2.4793,301608.0],["1994-12-06",2.4728,2.4922,2.447,2.4664,1621886.0],["1994-12-07",2.4664,2.4664,2.4147,2.4212,551390.0],["1994-12-08",2.4276,2.4276,2.2856,2.292,1306685.0],["1994-12-09",2.305,2.3695,2.305,2.3631,3301546.0],["1994-12-12",2.3566,2.3889,2.3566,2.3889,719611.0],["1994-12-13",2.3824,2.4405,2.3824,2.4405,2193667.0],["1994-12-14",2.4276,2.4341,2.4083,2.4147,3058560.0],["1994-12-15",2.4147,2.4147,2.3889,2.4018,2577686.0],["1994-12-16",2.4018,2.4212,2.3954,2.4147,2669443.0],["1994-12-19",2.4083,2.4341,2.4083,2.4276,3180053.0],["1994-12-20",2.4341,2.447,2.4276,2.4405,1521634.0],["1994-12-21",2.4535,2.4793,2.4535,2.4664,557338.0],["1994-12-22",2.4728,2.4922,2.4599,2.4922,2069626.0],["1994-12-23",2.4987,2.5245,2.4987,2.5116,965146.0],["1994-12-27",2.5245,2.5374,2.518,2.5245,336442.0],["1994-12-28",2.518,2.5245,2.4599,2.4599,393365.0],["1994-12-29",2.4728,2.4857,2.4664,2.4857,454536.0],["1994-12-30",2.4857,2.5245,2.4857,2.5116,692424.0],["1995-01-03",2.5116,2.5374,2.4987,2.5374,779083.0],["1995-01-04",2.5374,2.5632,2.5309,2.5568,1781611.0],["1995-01-05",2.5568,2.5568,2.5374,2.5439,1045858.0],["1995-01-06",2.5438,2.5438,2.518,2.518,1421381.0],["1995-01-09",2.5245,2.5245,2.4857,2.4922,807120.0],["1995-01-10",2.4922,2.4987,2.4341,2.4535,4701686.0],["1995-01-11",2.4664,2.4728,2.4405,2.4599,1050106.0],["1995-01-12",2.4535,2.5051,2.447,2.5051,1010174.0],["1995-01-13",2.5245,2.5309,2.4987,2.518,1770566.0],["1995-01-16",2.5116,2.5374,2.5116,2.5245,494467.0],["1995-01-17",2.518,2.5374,2.5116,2.5116,1248062.0],["1995-01-18",2.518,2.5245,2.5051,2.5245,1452816.0],["1995-01-19",2.5051,2.5503,2.5051,2.5309,692424.0],["1995-01-20",2.5503,2.5697,2.5374,2.5374,1042459.0],["1995-01-23",2.5116,2.5438,2.5116,2.5374,767189.0],["1995-01-24",2.5309,2.5374,2.4987,2.4987,745949.0],["1995-01-25",2.5051,2.5438,2.4922,2.518,632102.0],["1995-01-26",2.5116,2.518,2.4987,2.4987,809669.0],["1995-01-27",2.5051,2.5116,2.4987,2.4987,733205.0],["1995-01-30",2.5051,2.5051,2.4922,2.4987,280368.0],["1995-01-31",2.5116,2.5116,2.4728,2.4793,442642.0],["1995-02-01",2.4922,2.5051,2.4728,2.4793,544594.0],["1995-02-02",2.4857,2.5051,2.4599,2.4987,889531.0],["1995-02-03",2.5116,2.5309,2.5051,2.5245,663538.0],["1995-02-06",2.5374,2.589,2.5374,2.5697,771437.0],["1995-02-07",2.5761,2.589,2.5697,2.589,554789.0],["1995-02-08",2.589,2.589,2.5374,2.5697,603216.0],["1995-02-09",2.5697,2.5826,2.5568,2.5697,1025467.0],["1995-02-10",2.5826,2.5826,2.5309,2.5568,508910.0],["1995-02-13",2.5697,2.6149,2.5697,2.6084,540346.0],["1995-02-14",2.6084,2.6278,2.602,2.6149,1298189.0],["1995-02-15",2.6278,2.7053,2.6149,2.673,2216606.0],["1995-02-16",2.673,2.6794,2.6278,2.6278,750197.0],["1995-02-17",2.6407,2.6665,2.6342,2.6601,1136765.0],["1995-02-21",2.673,2.673,2.6601,2.6665,607464.0],["1995-02-22",2.6601,2.6665,2.6213,2.6278,1406938.0],["1995-02-23",2.6407,2.6601,2.6278,2.6342,768888.0],["1995-02-24",2.6536,2.6859,2.6472,2.6859,740851.0],["1995-02-27",2.6794,2.6794,2.6536,2.6665,1010174.0],["1995-02-28",2.6665,2.673,2.6536,2.6601,643147.0],["1995-03-01",2.6601,2.6601,2.6472,2.6536,886982.0],["1995-03-02",2.6407,2.6665,2.6342,2.6472,1778213.0],["1995-03-03",2.6536,2.6536,2.6213,2.6278,1491898.0],["1995-03-06",2.626,2.639,2.6,2.6325,654192.0],["1995-03-07",2.626,2.6325,2.613,2.6325,964296.0],["1995-03-08",2.639,2.639,2.6195,2.6325,1127419.0],["1995-03-09",2.6325,2.6325,2.5675,2.587,2137594.0],["1995-03-10",2.6,2.6195,2.587,2.587,2386526.0],["1995-03-13",2.5935,2.626,2.574,2.626,1148659.0],["1995-03-14",2.639,2.639,2.6065,2.6325,460483.0],["1995-03-15",2.6325,2.6325,2.6065,2.6195,527602.0],["1995-03-16",2.6195,2.6195,2.613,2.6195,2442600.0],["1995-03-17",2.626,2.626,2.587,2.6065,1454515.0],["1995-03-20",2.6195,2.6195,2.5935,2.5935,660989.0],["1995-03-21",2.587,2.6065,2.587,2.6,2488478.0],["1995-03-22",2.613,2.613,2.574,2.5935,1835986.0],["1995-03-23",2.5935,2.6,2.5805,2.5935,522504.0],["1995-03-24",2.6,2.6455,2.5935,2.6455,1905653.0],["1995-03-27",2.639,2.652,2.626,2.652,508061.0],["1995-03-28",2.665,2.7105,2.665,2.6975,894629.0],["1995-03-29",2.6975,2.7625,2.6845,2.743,2634610.0],["1995-03-30",2.743,2.743,2.717,2.73,1196237.0],["1995-03-31",2.704,2.7625,2.6975,2.7625,2272680.0],["1995-04-03",2.7495,2.7625,2.743,2.756,1318579.0],["1995-04-04",2.756,2.769,2.743,2.769,547992.0],["1995-04-05",2.7625,2.769,2.743,2.7495,711965.0],["1995-04-06",2.7495,2.7495,2.717,2.717,1057752.0],["1995-04-07",2.73,2.7495,2.717,2.7365,346637.0],["1995-04-10",2.73,2.73,2.704,2.7235,756144.0],["1995-04-11",2.73,2.73,2.704,2.7105,378072.0],["1995-04-12",2.7105,2.7235,2.704,2.717,276120.0],["1995-04-13",2.7105,2.717,2.691,2.6975,852998.0],["1995-04-17",2.7105,2.7105,2.665,2.665,418003.0],["1995-04-18",2.678,2.704,2.6715,2.6975,593870.0],["1995-04-19",2.691,2.6975,2.678,2.6975,496166.0],["1995-04-20",2.691,2.7105,2.691,2.6975,431597.0],["1995-04-21",2.73,2.7365,2.691,2.691,677981.0],["1995-04-24",2.6975,2.73,2.691,2.73,715363.0],["1995-04-25",2.73,2.743,2.717,2.7235,588773.0],["1995-04-26",2.717,2.717,2.6845,2.691,556488.0],["1995-04-27",2.691,2.691,2.678,2.6845,627854.0],["1995-04-28",2.665,2.678,2.626,2.626,919267.0],["1995-05-01",2.6455,2.665,2.639,2.652,578578.0],["1995-05-02",2.652,2.6715,2.652,2.6715,751896.0],["1995-05-03",2.691,2.717,2.691,2.717,1331323.0],["1995-05-04",2.7105,2.7235,2.6975,2.704,479174.0],["1995-05-05",2.717,2.7235,2.704,2.717,537797.0],["1995-05-08",2.717,2.743,2.704,2.743,831758.0],["1995-05-09",2.743,2.7495,2.7235,2.743,563285.0],["1995-05-10",2.756,2.756,2.7365,2.743,855547.0],["1995-05-11",2.743,2.769,2.7235,2.7365,868291.0],["1995-05-12",2.743,2.743,2.7235,2.7365,919267.0],["1995-05-15",2.7495,2.7755,2.7495,2.7755,359381.0],["1995-05-16",2.769,2.782,2.7625,2.782,509760.0],["1995-05-17",2.769,2.7755,2.7625,2.769,460483.0],["1995-05-18",2.769,2.769,2.743,2.756,293962.0],["1995-05-19",2.743,2.769,2.743,2.743,608314.0],["1995-05-22",2.7495,2.7495,2.7365,2.7365,402710.0],["1995-05-23",2.743,2.7495,2.7235,2.743,719611.0],["1995-05-24",2.756,2.769,2.717,2.7235,500414.0],["1995-05-25",2.704,2.7105,2.6585,2.6845,770587.0],["1995-05-26",2.6975,2.7105,2.6845,2.7105,384869.0],["1995-05-30",2.73,2.7365,2.7105,2.7365,553090.0],["1995-05-31",2.7365,2.769,2.7235,2.769,623606.0],["1995-06-01",2.769,2.7755,2.717,2.743,607464.0],["1995-06-02",2.73,2.756,2.7105,2.717,530150.0],["1995-06-05",2.717,2.73,2.691,2.691,1869970.0],["1995-06-06",2.7153,2.7415,2.7153,2.7349,1254859.0],["1995-06-07",2.7349,2.7349,2.7284,2.7349,516557.0],["1995-06-08",2.7349,2.7415,2.7218,2.7284,1886962.0],["1995-06-09",2.7218,2.7349,2.7153,2.7153,477475.0],["1995-06-12",2.7218,2.7676,2.7088,2.7546,842803.0],["1995-06-13",2.748,2.7676,2.7218,2.7676,703469.0],["1995-06-14",2.7676,2.7676,2.7349,2.748,513158.0],["1995-06-15",2.748,2.7676,2.7218,2.7218,718762.0],["1995-06-16",2.7415,2.7415,2.7153,2.7349,3438331.0],["1995-06-19",2.7415,2.7611,2.7349,2.7349,1072195.0],["1995-06-20",2.7349,2.7676,2.7349,2.7611,759542.0],["1995-06-21",2.7676,2.7676,2.7415,2.7546,242136.0],["1995-06-22",2.7611,2.7873,2.7611,2.7873,588773.0],["1995-06-23",2.7742,2.7873,2.7415,2.748,947304.0],["1995-06-26",2.7349,2.7546,2.7284,2.7349,461333.0],["1995-06-27",2.7284,2.748,2.7284,2.748,1519085.0],["1995-06-28",2.748,2.8004,2.7415,2.7611,570082.0],["1995-06-29",2.7742,2.8069,2.7742,2.8004,1006776.0],["1995-06-30",2.8004,2.8134,2.7873,2.8134,724709.0],["1995-07-03",2.8134,2.8331,2.8069,2.8331,378922.0],["1995-07-05",2.8592,2.8658,2.8265,2.8527,1553069.0],["1995-07-06",2.8527,2.8592,2.8265,2.8331,760392.0],["1995-07-07",2.8331,2.8396,2.8134,2.8396,1165651.0],["1995-07-10",2.8396,2.8854,2.8331,2.8789,1158005.0],["1995-07-11",2.8723,2.8789,2.8462,2.8789,1351714.0],["1995-07-12",2.8723,2.8789,2.8658,2.8723,423101.0],["1995-07-13",2.8789,2.8854,2.8592,2.8592,725558.0],["1995-07-14",2.8789,2.8985,2.8658,2.8723,449438.0],["1995-07-17",2.8854,2.8854,2.8527,2.8658,937958.0],["1995-07-18",2.8592,2.8854,2.8331,2.8592,567533.0],["1995-07-19",2.8658,2.905,2.8527,2.8592,1630382.0],["1995-07-20",2.8658,2.8723,2.8331,2.8658,2205562.0],["1995-07-21",2.8789,2.9181,2.8789,2.892,1756123.0],["1995-07-24",2.8985,2.9247,2.8985,2.9181,651643.0],["1995-07-25",2.9247,2.9247,2.892,2.8985,972792.0],["1995-07-26",2.8789,2.9116,2.8527,2.905,1581955.0],["1995-07-27",2.9247,2.9574,2.905,2.9312,759542.0],["1995-07-28",2.9312,2.9378,2.8854,2.905,1013573.0],["1995-07-31",2.8789,2.905,2.8658,2.892,508061.0],["1995-08-01",2.8985,2.9247,2.8985,2.9247,598968.0],["1995-08-02",2.9247,2.9705,2.9247,2.9639,1059451.0],["1995-08-03",2.9574,2.9705,2.9574,2.9705,1012723.0],["1995-08-04",2.9639,2.9705,2.9574,2.9639,361930.0],["1995-08-07",2.9705,2.9836,2.9639,2.9836,715363.0],["1995-08-08",2.9901,2.9901,2.9705,2.977,729806.0],["1995-08-09",2.9836,2.9836,2.9574,2.9705,813917.0],["1995-08-10",2.977,2.977,2.9247,2.9312,769738.0],["1995-08-11",2.9312,2.9378,2.905,2.905,1116374.0],["1995-08-14",2.905,2.9181,2.8789,2.905,1802002.0],["1995-08-15",2.905,2.9181,2.8854,2.9181,843653.0],["1995-08-16",2.9116,2.9378,2.9116,2.9312,384869.0],["1995-08-17",2.9378,2.9574,2.9312,2.9574,392515.0],["1995-08-18",2.9705,2.9705,2.9247,2.9378,967694.0],["1995-08-21",2.9378,2.9443,2.8985,2.905,381470.0],["1995-08-22",2.9116,2.9312,2.8985,2.905,383170.0],["1995-08-23",2.905,2.9181,2.892,2.892,525053.0],["1995-08-24",2.892,2.9181,2.892,2.905,922666.0],["1995-08-25",2.8985,2.905,2.8069,2.8985,2837664.0],["1995-08-28",2.9116,2.9181,2.892,2.9181,649094.0],["1995-08-29",2.9181,2.9247,2.905,2.9181,375523.0],["1995-08-30",2.9116,2.9181,2.8854,2.8854,461333.0],["1995-08-31",2.8854,2.8854,2.8658,2.8658,518256.0],["1995-09-01",2.8658,2.892,2.8658,2.892,656741.0],["1995-09-05",2.905,2.905,2.8854,2.8985,399312.0],["1995-09-06",2.8901,2.9164,2.8901,2.9164,515707.0],["1995-09-07",2.9098,2.9559,2.9032,2.9559,880186.0],["1995-09-08",2.9625,2.9691,2.9296,2.9493,1011024.0],["1995-09-11",2.9493,2.9625,2.9362,2.9625,631253.0],["1995-09-12",2.9625,2.9625,2.923,2.9362,1150358.0],["1995-09-13",2.9296,2.9691,2.9296,2.9427,673733.0],["1995-09-14",2.9559,3.002,2.9559,3.002,1199635.0],["1995-09-15",2.7913,2.7913,2.7123,2.7123,6502838.0],["1995-09-18",2.6333,2.6399,2.528,2.5609,4829126.0],["1995-09-19",2.5741,2.6465,2.5675,2.6333,3664325.0],["1995-09-20",2.6333,2.6794,2.6333,2.6794,2610821.0],["1995-09-21",2.686,2.686,2.6267,2.6333,2110406.0],["1995-09-22",2.6136,2.6267,2.607,2.6136,2501222.0],["1995-09-25",2.6004,2.6794,2.5872,2.6728,2372083.0],["1995-09-26",2.686,2.6992,2.6597,2.6992,8787413.0],["1995-09-27",2.686,2.686,2.6728,2.6794,3923453.0],["1995-09-28",2.6597,2.6992,2.6531,2.686,1895458.0],["1995-09-29",2.6794,2.6992,2.6728,2.686,2209810.0],["1995-10-02",2.686,2.7057,2.6728,2.7057,2507170.0],["1995-10-03",2.7123,2.7123,2.6794,2.6926,1428178.0],["1995-10-04",2.686,2.6926,2.6728,2.686,2648203.0],["1995-10-05",2.6728,2.6926,2.6465,2.6926,1746778.0],["1995-10-06",2.6926,2.7123,2.686,2.6926,746798.0],["1995-10-09",2.6794,2.7123,2.6794,2.7057,2294770.0],["1995-10-10",2.6992,2.7123,2.686,2.6992,1637179.0],["1995-10-11",2.686,2.6926,2.6662,2.686,1340669.0],["1995-10-12",2.6728,2.6794,2.6399,2.6794,632952.0],["1995-10-13",2.6794,2.6992,2.6531,2.6662,1209830.0],["1995-10-16",2.6728,2.6728,2.5412,2.5412,2409466.0],["1995-10-17",2.5543,2.5872,2.4622,2.5741,2601475.0],["1995-10-18",2.5872,2.5938,2.5082,2.5543,3089995.0],["1995-10-19",2.5346,2.5412,2.4885,2.528,1112976.0],["1995-10-20",2.5082,2.5609,2.5082,2.5214,1253160.0],["1995-10-23",2.5082,2.528,2.4951,2.5214,1636330.0],["1995-10-24",2.5214,2.5346,2.4951,2.4951,1287144.0],["1995-10-25",2.4951,2.5148,2.4687,2.5017,1173298.0],["1995-10-26",2.5082,2.5148,2.4687,2.4753,969394.0],["1995-10-27",2.4622,2.5148,2.4622,2.5017,498715.0],["1995-10-30",2.5017,2.5148,2.4885,2.5017,516557.0],["1995-10-31",2.5148,2.528,2.5082,2.5214,1691554.0],["1995-11-01",2.5214,2.5412,2.5148,2.5412,2615918.0],["1995-11-02",2.5477,2.5675,2.5346,2.5609,975341.0],["1995-11-03",2.5543,2.5609,2.5412,2.5543,951552.0],["1995-11-06",2.5412,2.5609,2.5346,2.5477,733205.0],["1995-11-07",2.5477,2.5675,2.5412,2.5609,1346616.0],["1995-11-08",2.5609,2.5609,2.5477,2.5609,492768.0],["1995-11-09",2.5412,2.5543,2.5214,2.5477,1064549.0],["1995-11-10",2.5214,2.5346,2.4753,2.5082,805421.0],["1995-11-13",2.5082,2.5609,2.5082,2.5609,863194.0],["1995-11-14",2.5741,2.5872,2.5675,2.5675,1014422.0],["1995-11-15",2.5675,2.607,2.5609,2.607,1109578.0],["1995-11-16",2.5938,2.6333,2.5938,2.6267,598968.0],["1995-11-17",2.6136,2.6399,2.607,2.6333,800323.0],["1995-11-20",2.6202,2.6399,2.607,2.6333,553090.0],["1995-11-21",2.6202,2.6662,2.6202,2.6662,1096834.0],["1995-11-22",2.6662,2.6662,2.6465,2.6465,669485.0],["1995-11-24",2.6465,2.6597,2.6465,2.6597,140184.0],["1995-11-27",2.6728,2.7189,2.6728,2.7123,1177546.0],["1995-11-28",2.7057,2.7387,2.6992,2.7387,1122322.0],["1995-11-29",2.7321,2.7321,2.7123,2.7255,551390.0],["1995-11-30",2.7189,2.7518,2.7189,2.7387,638050.0],["1995-12-01",2.7387,2.7387,2.7189,2.7387,548842.0],["1995-12-04",2.7387,2.7452,2.7057,2.7123,1055203.0],["1995-12-05",2.7123,2.7847,2.686,2.7387,4661755.0],["1995-12-06",2.7379,2.7909,2.7379,2.7843,2913278.0],["1995-12-07",2.7776,2.8042,2.7644,2.7776,803722.0],["1995-12-08",2.771,2.7843,2.7445,2.7578,881885.0],["1995-12-11",2.7578,2.7776,2.7445,2.7445,1039910.0],["1995-12-12",2.7445,2.7644,2.7445,2.7445,456235.0],["1995-12-13",2.7379,2.7644,2.7312,2.7578,745949.0],["1995-12-14",2.771,2.7975,2.7644,2.7776,1151208.0],["1995-12-15",2.7909,2.8439,2.7843,2.824,2107008.0],["1995-12-18",2.8042,2.8174,2.7843,2.8042,1059451.0],["1995-12-19",2.7909,2.8042,2.771,2.7843,1101931.0],["1995-12-20",2.7776,2.7909,2.771,2.771,1568362.0],["1995-12-21",2.771,2.7975,2.7578,2.7644,1632931.0],["1995-12-22",2.7644,2.7843,2.7578,2.7578,2248891.0],["1995-12-26",2.7578,2.7843,2.7445,2.771,531850.0],["1995-12-27",2.771,2.7776,2.7578,2.7644,447739.0],["1995-12-28",2.7578,2.771,2.7412,2.7511,556488.0],["1995-12-29",2.7511,2.7975,2.7445,2.7975,2935368.0],["1996-01-02",2.7776,2.7975,2.7578,2.7975,935410.0],["1996-01-03",2.7843,2.8042,2.771,2.7826,3367814.0],["1996-01-04",2.7843,2.7975,2.771,2.7843,1084090.0],["1996-01-05",2.7776,2.7843,2.7578,2.7644,973642.0],["1996-01-08",2.7578,2.7644,2.7511,2.7511,281218.0],["1996-01-09",2.7511,2.7511,2.7047,2.718,1746778.0],["1996-01-10",2.7047,2.7312,2.6981,2.718,1554768.0],["1996-01-11",2.7047,2.7113,2.6716,2.7047,805421.0],["1996-01-12",2.7047,2.7246,2.6384,2.6716,1818144.0],["1996-01-15",2.6782,2.6981,2.6649,2.6649,679680.0],["1996-01-16",2.6451,2.6583,2.6252,2.6517,1982966.0],["1996-01-17",2.6517,2.6517,2.5721,2.5788,1133366.0],["1996-01-18",2.592,2.6053,2.5257,2.6053,1199635.0],["1996-01-19",2.5854,2.6649,2.5854,2.6451,1418832.0],["1996-01-22",2.6451,2.6517,2.6185,2.6318,897178.0],["1996-01-23",2.6252,2.6252,2.5522,2.5788,931162.0],["1996-01-24",2.5788,2.6517,2.5655,2.6451,3614198.0],["1996-01-25",2.6451,2.6451,2.6185,2.6252,1040760.0],["1996-01-26",2.6252,2.6782,2.6185,2.6782,910771.0],["1996-01-29",2.6782,2.7246,2.6318,2.6451,696672.0],["1996-01-30",2.6451,2.6517,2.5788,2.6119,1407787.0],["1996-01-31",2.6384,2.6915,2.6252,2.6782,858946.0],["1996-02-01",2.6649,2.6782,2.6583,2.6649,2019499.0],["1996-02-02",2.6649,2.6915,2.6517,2.6517,773986.0],["1996-02-05",2.6384,2.6583,2.6053,2.6583,587923.0],["1996-02-06",2.6517,2.7511,2.6451,2.7445,634651.0],["1996-02-07",2.7312,2.7776,2.7047,2.7379,982138.0],["1996-02-08",2.718,2.7644,2.6915,2.7578,490219.0],["1996-02-09",2.7445,2.7776,2.718,2.7644,524203.0],["1996-02-12",2.7578,2.7776,2.7445,2.7644,652493.0],["1996-02-13",2.7644,2.8174,2.7578,2.8174,1677960.0],["1996-02-14",2.8042,2.8108,2.7776,2.7843,468130.0],["1996-02-15",2.7843,2.8174,2.7644,2.7776,1237018.0],["1996-02-16",2.771,2.7843,2.7578,2.7776,657590.0],["1996-02-20",2.7511,2.7776,2.7511,2.7776,1049256.0],["1996-02-21",2.771,2.7975,2.771,2.7909,1406088.0],["1996-02-22",2.7909,2.8373,2.7843,2.8108,1320278.0],["1996-02-23",2.8174,2.8373,2.8042,2.8373,681379.0],["1996-02-26",2.824,2.8373,2.7975,2.8174,641448.0],["1996-02-27",2.824,2.8373,2.8042,2.8373,653342.0],["1996-02-28",2.8373,2.8903,2.824,2.8506,1361909.0],["1996-02-29",2.8506,2.8771,2.8439,2.8506,621907.0],["1996-03-01",2.8439,2.8439,2.824,2.8373,919267.0],["1996-03-04",2.8506,2.9964,2.8506,2.9898,1116374.0],["1996-03-05",2.9699,2.9699,2.9036,2.9633,755294.0],["1996-03-06",2.9758,2.9758,2.9291,2.9491,837706.0],["1996-03-07",2.9491,2.9625,2.9291,2.9424,870840.0],["1996-03-08",2.9291,2.9291,2.869,2.8957,1042459.0],["1996-03-11",2.8824,2.9291,2.869,2.9158,1167350.0],["1996-03-12",2.9024,2.9891,2.9024,2.9891,1164802.0],["1996-03-13",2.9758,2.9758,2.9091,2.9424,660989.0],["1996-03-14",2.9558,3.0292,2.9291,3.0158,1270152.0],["1996-03-15",3.0158,3.0292,2.9825,3.0092,1660968.0],["1996-03-18",2.9891,3.0292,2.9758,3.0025,1376352.0],["1996-03-19",3.0025,3.0025,2.9491,2.9891,1777363.0],["1996-03-20",2.9758,2.9758,2.9558,2.9625,1214928.0],["1996-03-21",2.9558,2.9691,2.9158,2.9224,915869.0],["1996-03-22",2.9358,2.9758,2.9358,2.9491,448589.0],["1996-03-25",2.9691,3.0025,2.9625,2.9758,476626.0],["1996-03-26",2.9825,3.0092,2.9758,2.9825,661838.0],["1996-03-27",3.0025,3.0092,2.9424,2.9558,717062.0],["1996-03-28",2.9491,3.0158,2.9424,3.0158,732355.0],["1996-03-29",3.0092,3.0092,2.9424,2.9491,1477454.0],["1996-04-01",2.9691,2.9758,2.9224,2.9691,564134.0],["1996-04-02",2.9558,2.9691,2.9224,2.9691,843653.0],["1996-04-03",2.9625,2.9625,2.9091,2.9424,687326.0],["1996-04-04",2.9358,2.9625,2.9091,2.9358,946454.0],["1996-04-08",2.9424,2.9558,2.8824,2.8891,901426.0],["1996-04-09",2.8891,2.9158,2.8757,2.8891,689026.0],["1996-04-10",2.9024,2.9024,2.869,2.8891,895478.0],["1996-04-11",2.8824,2.9024,2.8757,2.8891,751046.0],["1996-04-12",2.8957,2.9091,2.8757,2.8757,627854.0],["1996-04-15",2.9024,2.9091,2.8824,2.9091,313502.0],["1996-04-16",2.8957,2.9291,2.8891,2.9091,695822.0],["1996-04-17",2.9291,2.9291,2.8891,2.9091,797774.0],["1996-04-18",2.9158,2.9291,2.8824,2.9291,830909.0],["1996-04-19",2.9158,2.9291,2.8957,2.9291,648245.0],["1996-04-22",2.9158,2.9424,2.8957,2.9358,1457064.0],["1996-04-23",2.9358,3.0425,2.9358,3.0425,1510589.0],["1996-04-24",3.0425,3.0559,2.9891,3.0158,1043309.0],["1996-04-25",3.0158,3.0625,2.9958,3.0492,895478.0],["1996-04-26",3.0425,3.0692,3.0425,3.0492,766339.0],["1996-04-29",3.0425,3.0425,3.0092,3.0359,389117.0],["1996-04-30",3.0292,3.0559,3.0225,3.0425,461333.0],["1996-05-01",3.0425,3.1092,3.0292,3.1026,869141.0],["1996-05-02",3.0892,3.1092,3.0826,3.0826,824962.0],["1996-05-03",3.0892,3.176,3.0892,3.0959,1843632.0],["1996-05-06",3.1092,3.1359,3.0959,3.1226,670334.0],["1996-05-07",3.1226,3.176,3.1226,3.1426,948154.0],["1996-05-08",3.1293,3.1293,3.0759,3.1226,787579.0],["1996-05-09",3.1092,3.1159,3.0759,3.0759,541195.0],["1996-05-10",3.0959,3.176,3.0892,3.1693,807120.0],["1996-05-13",3.1826,3.196,3.1726,3.196,566683.0],["1996-05-14",3.1826,3.1893,3.1426,3.1493,756144.0],["1996-05-15",3.1426,3.156,3.1293,3.156,706018.0],["1996-05-16",3.1426,3.1693,3.1426,3.1493,490219.0],["1996-05-17",3.176,3.2027,3.1626,3.196,1061150.0],["1996-05-20",3.1826,3.236,3.1626,3.2293,1143562.0],["1996-05-21",3.236,3.2694,3.2227,3.2427,928613.0],["1996-05-22",3.2227,3.2627,3.2227,3.2627,706867.0],["1996-05-23",3.2627,3.2627,3.2093,3.216,568382.0],["1996-05-24",3.196,3.216,3.196,3.2093,643147.0],["1996-05-28",3.2227,3.2427,3.1826,3.1893,558187.0],["1996-05-29",3.1693,3.1826,3.1359,3.1426,1093435.0],["1996-05-30",3.1493,3.216,3.1293,3.2093,1310933.0],["1996-05-31",3.256,3.256,3.196,3.2494,1168200.0],["1996-06-03",3.2627,3.3828,3.2427,3.3695,2124850.0],["1996-06-04",3.3695,3.3695,3.3294,3.3628,1247213.0],["1996-06-05",3.3695,3.3695,3.3294,3.3428,1129118.0],["1996-06-06",3.3688,3.3688,3.3084,3.3151,1405238.0],["1996-06-07",3.2883,3.3822,3.248,3.3755,1788408.0],["1996-06-10",3.3554,3.3554,3.3084,3.3084,885283.0],["1996-06-11",3.3218,3.3353,3.3017,3.3017,915019.0],["1996-06-12",3.3017,3.3285,3.3017,3.3017,1592150.0],["1996-06-13",3.3017,3.3285,3.3017,3.3285,1254010.0],["1996-06-14",3.3353,3.3353,3.2883,3.3017,990634.0],["1996-06-17",3.2883,3.3218,3.2413,3.3084,1124870.0],["1996-06-18",3.3218,3.3285,3.3017,3.3084,960048.0],["1996-06-19",3.3218,3.3353,3.3084,3.3353,1163102.0],["1996-06-20",3.3218,3.3285,3.248,3.2547,1261656.0],["1996-06-21",3.2547,3.2681,3.2346,3.2413,1442621.0],["1996-06-24",3.2547,3.2749,3.248,3.2547,388267.0],["1996-06-25",3.2547,3.2614,3.2078,3.2145,418853.0],["1996-06-26",3.2145,3.2145,3.1474,3.1608,669485.0],["1996-06-27",3.1474,3.201,3.1406,3.201,514008.0],["1996-06-28",3.2078,3.2145,3.1675,3.201,591322.0],["1996-07-01",3.2145,3.2212,3.1876,3.201,491918.0],["1996-07-02",3.2145,3.2145,3.1406,3.1608,494467.0],["1996-07-03",3.1608,3.1809,3.1541,3.1675,429048.0],["1996-07-05",3.1474,3.1474,3.1071,3.1071,271872.0],["1996-07-08",3.1004,3.1004,3.0534,3.0601,371275.0],["1996-07-09",3.0802,3.087,3.04,3.0467,448589.0],["1996-07-10",3.0601,3.087,3.0467,3.087,740851.0],["1996-07-11",3.0937,3.0937,2.993,3.0333,695822.0],["1996-07-12",3.0467,3.0735,2.993,2.9997,1267603.0],["1996-07-15",2.9863,2.993,2.8856,2.8923,694123.0],["1996-07-16",2.8722,2.9125,2.8185,2.8789,1987214.0],["1996-07-17",2.8722,2.9796,2.8655,2.9595,872539.0],["1996-07-18",2.9729,3.0467,2.9527,3.04,703469.0],["1996-07-19",3.0266,3.0266,2.9595,2.9729,995731.0],["1996-07-22",2.9729,3.04,2.9729,2.9863,614261.0],["1996-07-23",2.9729,3.0199,2.9729,2.993,1031414.0],["1996-07-24",2.9662,3.0601,2.9326,3.0601,1427328.0],["1996-07-25",3.0534,3.0534,2.9863,2.9997,1095134.0],["1996-07-26",3.0064,3.04,2.9997,3.0064,733205.0],["1996-07-29",3.0131,3.0266,2.9997,2.9997,635501.0],["1996-07-30",3.0064,3.0266,2.9997,3.0064,731506.0],["1996-07-31",3.0199,3.04,2.9997,3.0064,1588752.0],["1996-08-01",3.0199,3.0735,3.0098,3.0534,2219155.0],["1996-08-02",3.0668,3.1339,3.0467,3.1205,536947.0],["1996-08-05",3.1272,3.1474,3.1004,3.1138,951552.0],["1996-08-06",3.0937,3.1138,3.087,3.1071,406109.0],["1996-08-07",3.1138,3.1406,3.1004,3.1406,351734.0],["1996-08-08",3.1406,3.1742,3.1071,3.1138,631253.0],["1996-08-09",3.1205,3.1272,3.1004,3.1071,249782.0],["1996-08-12",3.1004,3.1608,3.1004,3.1608,673733.0],["1996-08-13",3.1608,3.1608,3.1272,3.1339,523354.0],["1996-08-14",3.1272,3.1541,3.0937,3.1339,610862.0],["1996-08-15",3.1474,3.1541,3.1205,3.1541,473227.0],["1996-08-16",3.1608,3.2078,3.1474,3.1943,621058.0],["1996-08-19",3.2078,3.2816,3.2078,3.2614,871690.0],["1996-08-20",3.2614,3.2682,3.2346,3.2682,624456.0],["1996-08-21",3.2614,3.2614,3.248,3.248,1084939.0],["1996-08-22",3.248,3.2547,3.2145,3.248,547142.0],["1996-08-23",3.2279,3.248,3.2145,3.2413,450288.0],["1996-08-26",3.2279,3.2279,3.1943,3.2212,352584.0],["1996-08-27",3.2078,3.2413,3.1943,3.2413,537797.0],["1996-08-28",3.2547,3.2614,3.2212,3.2279,745949.0],["1996-08-29",3.2212,3.2279,3.1809,3.2078,830059.0],["1996-08-30",3.201,3.201,3.1474,3.1541,850450.0],["1996-09-03",3.1406,3.1943,3.1272,3.1876,525053.0],["1996-09-04",3.1809,3.201,3.1608,3.201,328795.0],["1996-09-05",3.18,3.1935,3.126,3.126,1672862.0],["1996-09-06",3.1327,3.18,3.1057,3.1597,839405.0],["1996-09-09",3.1732,3.1935,3.1462,3.1867,257429.0],["1996-09-10",3.1935,3.1935,3.1597,3.1665,617659.0],["1996-09-11",3.1597,3.1935,3.1462,3.1867,772286.0],["1996-09-12",3.1867,3.2137,3.1665,3.207,755294.0],["1996-09-13",3.2205,3.2475,3.207,3.234,373824.0],["1996-09-16",3.2407,3.2475,3.207,3.2205,757843.0],["1996-09-17",3.2205,3.2677,3.2137,3.2677,969394.0],["1996-09-18",3.2542,3.2948,3.2407,3.2813,979589.0],["1996-09-19",3.288,3.3015,3.2677,3.288,717062.0],["1996-09-20",3.2948,3.3285,3.2948,3.315,812218.0],["1996-09-23",3.3015,3.315,3.2745,3.3083,763790.0],["1996-09-24",3.3353,3.369,3.3218,3.342,1095134.0],["1996-09-25",3.342,3.369,3.3083,3.315,1242965.0],["1996-09-26",3.3083,3.315,3.234,3.234,4428115.0],["1996-09-27",3.234,3.2813,3.2205,3.2813,4650710.0],["1996-09-30",3.2813,3.2813,3.2475,3.2475,1250611.0],["1996-10-01",3.234,3.261,3.2272,3.2407,3615048.0],["1996-10-02",3.2677,3.288,3.2407,3.2677,1230221.0],["1996-10-03",3.2677,3.2948,3.2542,3.2948,356832.0],["1996-10-04",3.2813,3.3285,3.2813,3.3015,614261.0],["1996-10-07",3.3083,3.3218,3.261,3.2677,683928.0],["1996-10-08",3.2677,3.3015,3.2677,3.2813,696672.0],["1996-10-09",3.288,3.288,3.2137,3.2205,383170.0],["1996-10-10",3.207,3.2272,3.2002,3.2137,351734.0],["1996-10-11",3.2272,3.2475,3.2205,3.2272,209851.0],["1996-10-14",3.2272,3.234,3.2137,3.2205,253181.0],["1996-10-15",3.234,3.234,3.1867,3.2272,268474.0],["1996-10-16",3.234,3.396,3.2002,3.3825,3434083.0],["1996-10-17",3.3758,3.4298,3.3285,3.4095,2615069.0],["1996-10-18",3.423,3.423,3.3758,3.4163,1835986.0],["1996-10-21",3.4298,3.4635,3.423,3.4635,881035.0],["1996-10-22",3.4568,3.5108,3.4568,3.4905,1139314.0],["1996-10-23",3.4703,3.4838,3.4365,3.4703,916718.0],["1996-10-24",3.4703,3.5041,3.4635,3.4905,441792.0],["1996-10-25",3.4838,3.4905,3.4568,3.4568,676282.0],["1996-10-28",3.4703,3.5041,3.4635,3.477,675432.0],["1996-10-29",3.4906,3.5108,3.477,3.5041,1110427.0],["1996-10-30",3.5108,3.5311,3.4973,3.5176,1304986.0],["1996-10-31",3.5176,3.5446,3.4939,3.5311,708566.0],["1996-11-01",3.5378,3.5716,3.5378,3.5581,2271830.0],["1996-11-04",3.5581,3.5648,3.5378,3.5513,1136765.0],["1996-11-05",3.5648,3.6053,3.5648,3.6053,2127398.0],["1996-11-06",3.6188,3.6526,3.6053,3.6458,1602346.0],["1996-11-07",3.6391,3.6728,3.6256,3.6323,1183493.0],["1996-11-08",3.6391,3.6863,3.6391,3.6796,1310933.0],["1996-11-11",3.6661,3.6863,3.6661,3.6796,679680.0],["1996-11-12",3.6863,3.7066,3.6661,3.6863,626155.0],["1996-11-13",3.6661,3.6728,3.6121,3.6526,1320278.0],["1996-11-14",3.6593,3.6863,3.6458,3.6526,734904.0],["1996-11-15",3.6661,3.6796,3.6391,3.6728,1063699.0],["1996-11-18",3.6728,3.6863,3.6323,3.6323,694123.0],["1996-11-19",3.6391,3.6458,3.6188,3.6458,896328.0],["1996-11-20",3.6526,3.6593,3.6121,3.6121,1385698.0],["1996-11-21",3.6391,3.6526,3.6188,3.6391,992333.0],["1996-11-22",3.6256,3.6323,3.5918,3.6053,772286.0],["1996-11-25",3.6121,3.6863,3.6053,3.6796,1005077.0],["1996-11-26",3.6931,3.7269,3.6391,3.6391,1441771.0],["1996-11-27",3.6458,3.6593,3.5986,3.6188,577728.0],["1996-11-29",3.6323,3.6661,3.6323,3.6661,141034.0],["1996-12-02",3.6661,3.7133,3.6458,3.7066,1040760.0],["1996-12-03",3.6931,3.7606,3.6863,3.7066,1367856.0],["1996-12-04",3.7066,3.7741,3.7066,3.7741,1604894.0],["1996-12-05",3.7336,3.7539,3.6863,3.7201,2971051.0],["1996-12-06",3.6661,3.7,3.6321,3.6796,945605.0],["1996-12-09",3.6729,3.6932,3.6389,3.6864,662688.0],["1996-12-10",3.6864,3.7068,3.6796,3.6864,955800.0],["1996-12-11",3.6728,3.6728,3.5846,3.6253,591322.0],["1996-12-12",3.605,3.6117,3.5303,3.5439,1404389.0],["1996-12-13",3.5167,3.5371,3.4828,3.5303,1298189.0],["1996-12-16",3.5235,3.5303,3.4692,3.4828,1204733.0],["1996-12-17",3.4692,3.5303,3.4624,3.5303,1036512.0],["1996-12-18",3.5439,3.5778,3.5371,3.5574,1048406.0],["1996-12-19",3.5642,3.5846,3.5506,3.5574,1056902.0],["1996-12-20",3.571,3.571,3.5371,3.5642,2077272.0],["1996-12-23",3.5439,3.5574,3.476,3.5235,1124021.0],["1996-12-24",3.5371,3.5439,3.5303,3.5439,946454.0],["1996-12-26",3.5506,3.6321,3.5506,3.6321,546293.0],["1996-12-27",3.6457,3.6729,3.6389,3.6525,635501.0],["1996-12-30",3.6593,3.6864,3.6593,3.6661,883584.0],["1996-12-31",3.6796,3.7,3.6593,3.6661,719611.0],["1997-01-02",3.6457,3.6457,3.571,3.5914,1646525.0],["1997-01-03",3.605,3.6253,3.5574,3.5914,1508890.0],["1997-01-06",3.5914,3.5982,3.5371,3.571,1016122.0],["1997-01-07",3.5574,3.5914,3.5303,3.571,963446.0],["1997-01-08",3.5642,3.5846,3.5506,3.5642,863194.0],["1997-01-09",3.5778,3.6593,3.5778,3.6253,598968.0],["1997-01-10",3.6117,3.6457,3.5778,3.6457,707717.0],["1997-01-13",3.6593,3.6932,3.6457,3.6932,1594699.0],["1997-01-14",3.7136,3.734,3.7,3.7068,1505491.0],["1997-01-15",3.6932,3.7,3.6525,3.6661,886982.0],["1997-01-16",3.6796,3.7272,3.6796,3.6932,621907.0],["1997-01-17",3.7,3.7204,3.7,3.7136,511459.0],["1997-01-20",3.7136,3.7272,3.6932,3.6932,355133.0],["1997-01-21",3.6728,3.7136,3.6389,3.7136,915019.0],["1997-01-22",3.7,3.7204,3.6864,3.7068,570082.0],["1997-01-23",3.7136,3.7272,3.6796,3.6796,949003.0],["1997-01-24",3.6661,3.6661,3.6253,3.6389,826661.0],["1997-01-27",3.6253,3.6321,3.571,3.571,754445.0],["1997-01-28",3.605,3.605,3.5506,3.571,892080.0],["1997-01-29",3.5846,3.5982,3.5439,3.5506,717912.0],["1997-01-30",3.5642,3.5846,3.5303,3.5846,1067098.0],["1997-01-31",3.605,3.6253,3.5574,3.6117,2180923.0],["1997-02-03",3.5982,3.6321,3.5914,3.6321,728957.0],["1997-02-04",3.6321,3.6321,3.6185,3.6253,646546.0],["1997-02-05",3.6389,3.6932,3.5914,3.6117,1394194.0],["1997-02-06",3.6118,3.6389,3.6118,3.6185,1098533.0],["1997-02-07",3.6321,3.7,3.6321,3.7,777384.0],["1997-02-10",3.7,3.7272,3.6864,3.6932,596419.0],["1997-02-11",3.7,3.7883,3.7,3.7815,1818994.0],["1997-02-12",3.7747,3.8018,3.7679,3.7815,1636330.0],["1997-02-13",3.7883,3.8018,3.7679,3.7883,972792.0],["1997-02-14",3.7951,3.8494,3.7883,3.8086,1214928.0],["1997-02-18",3.8358,3.8765,3.8154,3.8494,1891210.0],["1997-02-19",3.8562,3.8629,3.8154,3.8222,1118923.0],["1997-02-20",3.8222,3.8562,3.8018,3.8222,1198786.0],["1997-02-21",3.8086,3.8154,3.7611,3.7815,1731485.0],["1997-02-24",3.7815,3.7951,3.7475,3.7883,1072195.0],["1997-02-25",3.7747,3.8086,3.7679,3.8018,1483402.0],["1997-02-26",3.8018,3.8018,3.7407,3.7815,915019.0],["1997-02-27",3.7815,3.7883,3.7543,3.7611,1142712.0],["1997-02-28",3.7407,3.7883,3.734,3.7747,1342368.0],["1997-03-03",3.7611,3.7815,3.7543,3.7747,671184.0],["1997-03-04",3.7679,3.7883,3.734,3.734,704318.0],["1997-03-05",3.7475,3.7815,3.7136,3.7747,1028866.0],["1997-03-06",3.7886,3.8159,3.775,3.7818,1237867.0],["1997-03-07",3.7613,3.775,3.7545,3.7613,798624.0],["1997-03-10",3.7681,3.7886,3.7681,3.775,1579406.0],["1997-03-11",3.7681,3.7954,3.7545,3.7886,1289693.0],["1997-03-12",3.8091,3.8227,3.7818,3.7954,2737411.0],["1997-03-13",3.7886,3.7886,3.7408,3.7477,1191139.0],["1997-03-14",3.7613,3.7954,3.734,3.7408,1051805.0],["1997-03-17",3.7272,3.7408,3.6794,3.7408,1017821.0],["1997-03-18",3.7408,3.7613,3.7272,3.7408,510610.0],["1997-03-19",3.7203,3.7545,3.7135,3.7408,1257408.0],["1997-03-20",3.7477,3.7477,3.6862,3.734,889531.0],["1997-03-21",3.7545,3.7613,3.6999,3.7135,3484210.0],["1997-03-24",3.7203,3.7272,3.693,3.7135,959198.0],["1997-03-25",3.7135,3.7408,3.6999,3.7135,1180944.0],["1997-03-26",3.7272,3.7272,3.693,3.6999,923515.0],["1997-03-27",3.7135,3.7135,3.6384,3.6589,1723838.0],["1997-03-31",3.6589,3.6726,3.6453,3.6521,2527560.0],["1997-04-01",3.6521,3.6726,3.6248,3.6384,1151208.0],["1997-04-02",3.6248,3.6248,3.5838,3.5838,1928592.0],["1997-04-03",3.5702,3.5906,3.5633,3.5906,522504.0],["1997-04-04",3.5906,3.6521,3.5702,3.6453,1078992.0],["1997-04-07",3.6589,3.6862,3.6248,3.6794,3952339.0],["1997-04-08",3.6657,3.6862,3.6043,3.6862,805421.0],["1997-04-09",3.6862,3.693,3.6521,3.6862,901426.0],["1997-04-10",3.6862,3.7545,3.6862,3.7203,1026317.0],["1997-04-11",3.7203,3.7203,3.5975,3.5975,1082390.0],["1997-04-14",3.5702,3.5838,3.5224,3.5633,823262.0],["1997-04-15",3.577,3.7067,3.5633,3.7067,2206411.0],["1997-04-16",3.6794,3.7545,3.6794,3.7545,1828339.0],["1997-04-17",3.7545,3.8296,3.7408,3.8023,2243794.0],["1997-04-18",3.8023,3.8227,3.693,3.6999,1936238.0],["1997-04-21",3.6999,3.7477,3.6521,3.693,1616789.0],["1997-04-22",3.6999,3.7408,3.6999,3.734,1099382.0],["1997-04-23",3.734,3.7613,3.7203,3.7545,858946.0],["1997-04-24",3.7477,3.8501,3.734,3.8296,1211530.0],["1997-04-25",3.8159,3.8569,3.775,3.8227,1068797.0],["1997-04-28",3.8091,3.8227,3.7886,3.8227,1152907.0],["1997-04-29",3.8364,3.8774,3.8091,3.8637,1721290.0],["1997-04-30",3.8637,3.9729,3.8637,3.9388,1246363.0],["1997-05-01",3.9456,4.0002,3.9388,4.0002,2220854.0],["1997-05-02",4.0002,4.0617,3.9866,4.0617,2547101.0],["1997-05-05",4.0548,4.0753,4.0139,4.0685,2489328.0],["1997-05-06",4.0685,4.1094,4.0548,4.1026,2036491.0],["1997-05-07",4.089,4.1436,4.0753,4.089,1548821.0],["1997-05-08",4.0753,4.1572,4.0685,4.1368,1237867.0],["1997-05-09",4.1368,4.1368,4.0821,4.1231,1005077.0],["1997-05-12",4.1299,4.1436,4.1163,4.1368,809669.0],["1997-05-13",4.1368,4.1572,4.0958,4.1163,1474056.0],["1997-05-14",4.1163,4.1231,4.0821,4.1094,1098533.0],["1997-05-15",4.1231,4.1777,4.0958,4.1709,2021198.0],["1997-05-16",4.1572,4.1641,4.1231,4.1299,1921795.0],["1997-05-19",4.1231,4.205,4.1231,4.1914,885283.0],["1997-05-20",4.1982,4.2323,4.1641,4.2187,1504642.0],["1997-05-21",4.205,4.2118,4.1299,4.1709,1227672.0],["1997-05-22",4.1845,4.2187,4.1504,4.205,1304136.0],["1997-05-23",4.205,4.2391,4.1914,4.1914,950702.0],["1997-05-27",4.1845,4.2255,4.1641,4.2187,884434.0],["1997-05-28",4.205,4.2801,4.1914,4.2596,1634630.0],["1997-05-29",4.246,4.2528,4.2118,4.2255,608314.0],["1997-05-30",4.1982,4.2665,4.1914,4.2665,889531.0],["1997-06-02",4.2596,4.2596,4.1914,4.1982,932861.0],["1997-06-03",4.1982,4.2733,4.1914,4.2391,390816.0],["1997-06-04",4.246,4.2665,4.2255,4.2323,344088.0],["1997-06-05",4.246,4.2733,4.2323,4.2528,481723.0],["1997-06-06",4.2462,4.2942,4.2462,4.2874,558187.0],["1997-06-09",4.2874,4.3491,4.2737,4.3491,643147.0],["1997-06-10",4.3491,4.3834,4.3423,4.3766,1338120.0],["1997-06-11",4.3766,4.3766,4.3285,4.3423,886982.0],["1997-06-12",4.3628,4.404,4.3491,4.404,1064549.0],["1997-06-13",4.404,4.4932,4.404,4.4932,1249762.0],["1997-06-16",4.4726,4.4794,4.4451,4.4451,850450.0],["1997-06-17",4.4452,4.4932,4.404,4.4314,1834286.0],["1997-06-18",4.4177,4.5961,4.4109,4.5892,1463861.0],["1997-06-19",4.6029,4.7127,4.6029,4.699,1566662.0],["1997-06-20",4.6852,4.6852,4.6098,4.6098,2542853.0],["1997-06-23",4.6029,4.6304,4.5823,4.5892,2493576.0],["1997-06-24",4.5823,4.675,4.5755,4.675,1883563.0],["1997-06-25",4.6715,4.6852,4.6166,4.6338,1777363.0],["1997-06-26",4.6338,4.6578,4.5721,4.6304,2712773.0],["1997-06-27",4.6441,4.7161,4.6372,4.6647,1139314.0],["1997-06-30",4.6578,4.7024,4.6235,4.6509,1177546.0],["1997-07-01",4.6372,4.6715,4.6304,4.6578,1523333.0],["1997-07-02",4.6715,4.7127,4.6441,4.7093,946454.0],["1997-07-03",4.747,4.7881,4.7401,4.7538,568382.0],["1997-07-07",4.7881,4.8224,4.7744,4.8156,714514.0],["1997-07-08",4.8156,4.8807,4.7813,4.795,562435.0],["1997-07-09",4.8087,4.8293,4.6955,4.7058,446890.0],["1997-07-10",4.7264,4.7504,4.6852,4.6852,636350.0],["1997-07-11",4.6715,4.7367,4.6715,4.6955,863194.0],["1997-07-14",4.7161,4.7607,4.6784,4.6955,466430.0],["1997-07-15",4.7161,4.8533,4.7161,4.8464,762091.0],["1997-07-16",4.8156,4.8567,4.7813,4.8567,521654.0],["1997-07-17",4.8705,4.891,4.8156,4.843,801173.0],["1997-07-18",4.8293,4.843,4.7436,4.8122,748498.0],["1997-07-21",4.7813,4.7813,4.7436,4.7744,813067.0],["1997-07-22",4.7607,4.7744,4.7195,4.7538,1456214.0],["1997-07-23",4.7401,4.7641,4.7195,4.7436,2066227.0],["1997-07-24",4.7641,4.8327,4.7298,4.7881,1828339.0],["1997-07-25",4.8087,4.8293,4.7779,4.7847,2090866.0],["1997-07-28",4.7984,4.8773,4.7984,4.8293,472378.0],["1997-07-29",4.843,4.8773,4.8327,4.8533,672034.0],["1997-07-30",4.8636,4.915,4.8499,4.9048,457085.0],["1997-07-31",4.9048,4.9425,4.8876,4.9253,593021.0],["1997-08-01",4.9116,4.9219,4.8602,4.8945,707717.0],["1997-08-04",4.8945,4.9082,4.8739,4.8945,631253.0],["1997-08-05",4.8842,4.9322,4.8842,4.9253,550541.0],["1997-08-06",4.9253,4.9699,4.9013,4.9665,531000.0],["1997-08-07",4.9665,4.9665,4.9253,4.9253,833458.0],["1997-08-08",4.9116,4.9116,4.7847,4.7847,904824.0],["1997-08-11",4.8053,4.9596,4.8019,4.9562,1062000.0],["1997-08-12",4.9459,4.9596,4.8499,4.8773,946454.0],["1997-08-13",4.8979,4.8979,4.8087,4.8533,1515686.0],["1997-08-14",4.8636,4.9116,4.8533,4.867,768038.0],["1997-08-15",4.8465,4.8465,4.7641,4.7779,964296.0],["1997-08-18",4.7744,4.8156,4.747,4.8156,752746.0],["1997-08-19",4.8293,4.891,4.8259,4.8773,850450.0],["1997-08-20",4.8739,4.9253,4.8567,4.9253,1276949.0],["1997-08-21",4.9253,4.9322,4.8807,4.8842,722160.0],["1997-08-22",4.8362,4.8499,4.7779,4.8293,1056902.0],["1997-08-25",4.8396,4.9322,4.8396,4.8945,761242.0],["1997-08-26",4.8979,4.9116,4.8739,4.891,1114675.0],["1997-08-27",4.8705,4.8773,4.8396,4.8705,1062850.0],["1997-08-28",4.867,4.9253,4.8636,4.867,1030565.0],["1997-08-29",4.8533,4.9013,4.843,4.8499,529301.0],["1997-09-02",4.8327,4.9631,4.8293,4.9596,1300738.0],["1997-09-03",4.9631,4.9699,4.9185,4.9219,1380600.0],["1997-09-04",4.9185,4.9836,4.9185,4.9562,642298.0],["1997-09-05",4.9668,5.015,4.9358,4.9703,922666.0],["1997-09-08",4.984,5.0254,4.9771,5.0254,706867.0],["1997-09-09",5.0254,5.0495,4.9909,5.0185,570931.0],["1997-09-10",5.0047,5.0254,4.9806,4.9944,890381.0],["1997-09-11",4.9806,5.0495,4.9496,5.0357,1087488.0],["1997-09-12",5.0288,5.0908,4.984,5.0805,582826.0],["1997-09-15",5.0874,5.1218,5.0701,5.0839,593870.0],["1997-09-16",5.0564,5.1459,5.0564,5.1425,948154.0],["1997-09-17",5.1287,5.232,5.1253,5.1666,924365.0],["1997-09-18",5.1666,5.3009,5.1666,5.2148,697522.0],["1997-09-19",5.2148,5.3181,5.2148,5.2768,1082390.0],["1997-09-22",5.2768,5.3078,5.2527,5.2665,1362758.0],["1997-09-23",5.2665,5.2665,5.201,5.2389,1429877.0],["1997-09-24",5.2527,5.3078,5.1597,5.1597,1004227.0],["1997-09-25",5.1735,5.2596,5.1528,5.1804,2961706.0],["1997-09-26",5.1804,5.2148,5.1184,5.1804,3626942.0],["1997-09-29",5.2079,5.2079,5.1597,5.1597,922666.0],["1997-09-30",5.1494,5.1494,5.0977,5.1046,1688155.0],["1997-10-01",5.108,5.2424,5.0874,5.2355,1147810.0],["1997-10-02",5.2148,5.2148,5.1218,5.1666,1956629.0],["1997-10-03",5.1666,5.201,5.0874,5.1425,1182643.0],["1997-10-06",5.1563,5.1873,5.0908,5.1115,761242.0],["1997-10-07",5.0977,5.201,5.0943,5.1631,830909.0],["1997-10-08",5.1563,5.1563,4.9599,4.9978,765490.0],["1997-10-09",5.0185,5.0701,5.0047,5.0529,483422.0],["1997-10-10",5.0529,5.0667,4.9978,5.0667,376373.0],["1997-10-13",5.077,5.0805,5.0081,5.0081,225144.0],["1997-10-14",5.0185,5.0357,4.9427,4.9668,589622.0],["1997-10-15",4.9668,5.0977,4.9599,5.0564,1934539.0],["1997-10-16",5.0908,5.139,5.0529,5.0529,1491898.0],["1997-10-17",5.0219,5.0391,4.9048,4.9324,1169899.0],["1997-10-20",4.9461,4.984,4.9117,4.9806,784181.0],["1997-10-21",4.9944,5.0357,4.9806,4.9978,1572610.0],["1997-10-22",4.9944,4.9944,4.9083,4.922,1846181.0],["1997-10-23",4.891,4.8945,4.798,4.8359,1429877.0],["1997-10-24",4.8497,4.9186,4.8325,4.9048,1765469.0],["1997-10-27",4.8979,4.9909,4.8153,4.8153,989784.0],["1997-10-28",4.7739,4.86,4.5948,4.86,1471507.0],["1997-10-29",4.86,4.9599,4.8566,4.9048,1495296.0],["1997-10-30",4.9186,4.9324,4.86,4.9014,1338120.0],["1997-10-31",4.9048,4.9461,4.8566,4.9255,1180944.0],["1997-11-03",4.9703,5.0391,4.9599,5.0323,531000.0],["1997-11-04",5.0185,5.077,5.0047,5.0495,596419.0],["1997-11-05",5.0391,5.0977,5.0323,5.0598,2225102.0],["1997-11-06",5.0357,5.1011,5.0254,5.0943,632952.0],["1997-11-07",5.0805,5.0805,4.9358,4.9703,1134216.0],["1997-11-10",4.984,5.0805,4.984,5.015,1753574.0],["1997-11-11",5.015,5.0667,5.015,5.0323,695822.0],["1997-11-12",5.0185,5.0633,4.9875,5.0116,1001678.0],["1997-11-13",5.0288,5.0667,5.015,5.0495,1767168.0],["1997-11-14",5.0529,5.0943,5.0495,5.0598,2093414.0],["1997-11-17",5.0736,5.1287,5.0633,5.1011,679680.0],["1997-11-18",5.1011,5.1218,5.0805,5.0874,988085.0],["1997-11-19",5.0736,5.1184,5.0495,5.0839,728957.0],["1997-11-20",5.0633,5.1218,5.0633,5.1184,898027.0],["1997-11-21",5.1149,5.1253,5.0943,5.1218,1004227.0],["1997-11-24",5.1115,5.1218,5.0633,5.0736,779933.0],["1997-11-25",5.1184,5.1735,5.0839,5.1321,491494.0],["1997-11-26",5.1597,5.2217,5.0839,5.1115,985536.0],["1997-11-28",5.1184,5.1184,5.0839,5.1046,228542.0],["1997-12-01",5.0908,5.1184,5.0701,5.1115,588348.0],["1997-12-02",5.1115,5.1735,5.0839,5.1184,1695377.0],["1997-12-03",5.1184,5.139,5.1046,5.1115,1237442.0],["1997-12-04",5.0633,5.1321,5.0633,5.1184,756569.0],["1997-12-05",5.1128,5.1682,5.099,5.1336,613411.0],["1997-12-08",5.1474,5.1959,5.1059,5.1613,1718741.0],["1997-12-09",5.1474,5.1751,5.0921,5.1751,1057327.0],["1997-12-10",5.0921,5.1682,5.0921,5.1405,656741.0],["1997-12-11",5.099,5.1405,5.0644,5.0852,533974.0],["1997-12-12",5.0921,5.1198,5.016,5.099,526327.0],["1997-12-15",5.1474,5.1751,5.1128,5.1336,1277798.0],["1997-12-16",5.1613,5.1613,5.0921,5.1336,816041.0],["1997-12-17",5.1405,5.1889,5.1267,5.1405,2229775.0],["1997-12-18",5.1267,5.1405,4.8914,4.9122,1010174.0],["1997-12-19",4.8015,4.9399,4.7877,4.7877,1553494.0],["1997-12-22",4.8015,5.0782,4.8015,5.0091,873389.0],["1997-12-23",5.0852,5.0852,4.8914,4.8914,925214.0],["1997-12-24",4.9745,4.9883,4.8361,4.843,462607.0],["1997-12-26",4.8707,4.8914,4.8153,4.8361,143582.0],["1997-12-29",4.8638,4.9883,4.8638,4.9399,672458.0],["1997-12-30",4.9675,5.0852,4.9468,5.0713,1558166.0],["1997-12-31",5.1128,5.1474,5.0506,5.1474,1562839.0],["1998-01-02",5.0921,5.1613,5.0436,5.0713,472802.0],["1998-01-05",5.0644,5.1474,5.0575,5.1128,1198361.0],["1998-01-06",5.1059,5.1059,5.0298,5.0852,936684.0],["1998-01-07",5.0852,5.1543,5.0644,5.1198,1197086.0],["1998-01-08",5.099,5.1059,5.0436,5.0921,439243.0],["1998-01-09",5.0506,5.0713,4.8499,4.8776,1024618.0],["1998-01-12",4.8776,5.0091,4.8776,5.0021,711965.0],["1998-01-13",5.0298,5.0506,4.9745,5.0436,863618.0],["1998-01-14",5.0644,5.0644,4.9468,5.0298,395064.0],["1998-01-15",5.0575,5.0644,4.9675,4.9883,465581.0],["1998-01-16",5.016,5.0852,4.9814,5.0506,798624.0],["1998-01-20",5.0782,5.099,5.0021,5.099,703894.0],["1998-01-21",5.099,5.1198,4.9191,5.0436,478325.0],["1998-01-22",4.9883,5.016,4.8292,4.9329,814766.0],["1998-01-23",4.9329,4.9399,4.8153,4.843,519106.0],["1998-01-26",4.8707,4.8914,4.7392,4.7531,570082.0],["1998-01-27",4.7531,4.8084,4.7461,4.7669,967270.0],["1998-01-28",4.8084,4.8223,4.7461,4.7946,685202.0],["1998-01-29",4.7392,4.9053,4.7323,4.8292,627430.0],["1998-01-30",4.843,4.843,4.7323,4.76,484697.0],["1998-02-02",4.8015,4.933,4.8015,4.8845,1135490.0],["1998-02-03",4.8707,4.8707,4.8084,4.8499,1104055.0],["1998-02-04",4.8223,4.8223,4.6285,4.7116,1220875.0],["1998-02-05",4.6285,4.6562,4.5109,4.6216,1764619.0],["1998-02-06",4.6424,4.7461,4.6424,4.7461,1059876.0],["1998-02-09",4.76,4.8015,4.7289,4.76,2460017.0],["1998-02-10",4.76,4.8499,4.7323,4.8153,2845735.0],["1998-02-11",4.843,4.9814,4.843,4.9675,957924.0],["1998-02-12",4.9399,5.182,4.9399,5.1336,1812622.0],["1998-02-13",5.1405,5.1405,5.0575,5.099,966420.0],["1998-02-17",5.1405,5.182,5.1267,5.182,988085.0],["1998-02-18",5.1751,5.1889,5.1336,5.1543,1460887.0],["1998-02-19",5.1543,5.1959,5.1474,5.1751,2594254.0],["1998-02-20",5.1751,5.1959,5.1613,5.1959,592171.0],["1998-02-23",5.2028,5.2512,5.1474,5.2374,1496146.0],["1998-02-24",5.2374,5.2374,5.099,5.1543,629129.0],["1998-02-25",5.1613,5.3066,5.1405,5.2927,575179.0],["1998-02-26",5.3066,5.3066,5.182,5.2789,520805.0],["1998-02-27",5.2512,5.3135,5.1889,5.3135,527602.0],["1998-03-02",5.2789,5.3066,5.2581,5.272,964721.0],["1998-03-03",5.2443,5.2789,5.2235,5.2789,1046707.0],["1998-03-04",5.265,5.3135,5.2304,5.3066,1172023.0],["1998-03-05",5.3066,5.3411,5.2443,5.272,1080266.0],["1998-03-06",5.315,5.4401,5.3081,5.4123,1292666.0],["1998-03-09",5.4401,5.5165,5.3567,5.4609,1414584.0],["1998-03-10",5.4748,5.5304,5.4401,5.5026,1480428.0],["1998-03-11",5.5304,5.5304,5.3915,5.4609,951127.0],["1998-03-12",5.4609,5.4609,5.3428,5.3637,766339.0],["1998-03-13",5.3498,5.4262,5.2734,5.2734,780358.0],["1998-03-16",5.3011,5.5582,5.2733,5.5026,1923070.0],["1998-03-17",5.5304,5.5721,5.454,5.4887,1317305.0],["1998-03-18",5.4887,5.5652,5.4679,5.5443,633802.0],["1998-03-19",5.5721,5.5999,5.4957,5.5582,825386.0],["1998-03-20",5.586,5.6694,5.5443,5.6207,1176696.0],["1998-03-23",5.6068,5.7527,5.5582,5.718,1200485.0],["1998-03-24",5.7458,5.8083,5.7458,5.7875,980014.0],["1998-03-25",5.8153,5.8361,5.7736,5.8014,923940.0],["1998-03-26",5.7944,5.8431,5.7666,5.8014,920542.0],["1998-03-27",5.8292,5.8361,5.7805,5.7944,409082.0],["1998-03-30",5.7944,5.8292,5.7388,5.8014,688176.0],["1998-03-31",5.8014,5.9195,5.8014,5.8431,849175.0],["1998-04-01",5.8431,5.8431,5.7527,5.8014,898452.0],["1998-04-02",5.7875,5.8431,5.7805,5.7875,699221.0],["1998-04-03",5.8014,5.8917,5.7736,5.8292,773561.0],["1998-04-06",5.8431,5.8848,5.8083,5.8083,633802.0],["1998-04-07",5.7805,5.7875,5.7111,5.7736,508061.0],["1998-04-08",5.7388,5.7388,5.6138,5.6833,759542.0],["1998-04-09",5.6833,5.7666,5.6346,5.7527,451138.0],["1998-04-13",5.7111,5.7388,5.6277,5.7041,604066.0],["1998-04-14",5.7041,5.7388,5.5929,5.7388,612986.0],["1998-04-15",5.7527,5.7805,5.6485,5.7666,421826.0],["1998-04-16",5.7666,5.8639,5.6902,5.7805,903974.0],["1998-04-17",5.7736,5.7736,5.5582,5.725,1804975.0],["1998-04-20",5.6833,5.6833,5.5235,5.5929,1058177.0],["1998-04-21",5.5652,5.6763,5.5582,5.6416,534398.0],["1998-04-22",5.5721,5.6277,5.5513,5.6207,443066.0],["1998-04-23",5.5929,5.5999,5.5374,5.5929,515282.0],["1998-04-24",5.5791,5.6555,5.5026,5.5443,483422.0],["1998-04-27",5.5443,5.6694,5.5443,5.6346,1004652.0],["1998-04-28",5.6346,5.7805,5.6207,5.6694,1201759.0],["1998-04-29",5.6694,5.8639,5.6207,5.7805,1170749.0],["1998-04-30",5.7805,5.9264,5.7111,5.7805,1036937.0],["1998-05-01",5.8083,5.8709,5.7805,5.8639,446465.0],["1998-05-04",5.9125,5.9959,5.8292,5.8431,473652.0],["1998-05-05",5.7875,5.7875,5.6277,5.6694,755719.0],["1998-05-06",5.6138,5.6694,5.579,5.6346,984262.0],["1998-05-07",5.5929,5.6555,5.5721,5.5999,449014.0],["1998-05-08",5.6068,5.7805,5.6068,5.6972,685202.0],["1998-05-11",5.7111,5.8153,5.7111,5.7875,284616.0],["1998-05-12",5.7875,5.8917,5.7875,5.8848,401011.0],["1998-05-13",5.8361,5.8639,5.8083,5.8639,694973.0],["1998-05-14",5.8778,5.8847,5.8361,5.8431,646546.0],["1998-05-15",5.7805,5.8361,5.7597,5.7597,642298.0],["1998-05-18",5.7319,5.8222,5.6972,5.7944,333468.0],["1998-05-19",5.7944,5.8431,5.725,5.7736,416729.0],["1998-05-20",5.8014,5.8848,5.7944,5.8361,389966.0],["1998-05-21",5.8083,5.8917,5.8083,5.8361,499990.0],["1998-05-22",5.8361,5.9612,5.8361,5.9125,743400.0],["1998-05-26",5.8917,5.9195,5.8431,5.85,709416.0],["1998-05-27",5.85,5.8848,5.718,5.8153,690300.0],["1998-05-28",5.7805,5.8153,5.7388,5.8014,421402.0],["1998-05-29",5.8014,6.0793,5.7527,5.9334,1239566.0],["1998-06-01",5.9125,6.0307,5.9125,5.982,522079.0],["1998-06-02",5.982,5.982,5.8917,5.9612,687751.0],["1998-06-03",5.9195,5.9751,5.8709,5.8709,754870.0],["1998-06-04",5.8639,5.8639,5.7666,5.7944,902275.0],["1998-06-05",5.8168,5.8377,5.7958,5.8377,615535.0],["1998-06-08",5.8098,5.9144,5.8098,5.8865,942631.0],["1998-06-09",5.8446,5.9283,5.8168,5.8586,893779.0],["1998-06-10",5.8586,5.8865,5.8377,5.8446,1429877.0],["1998-06-11",5.8237,5.8237,5.6982,5.7052,1107878.0],["1998-06-12",5.6982,5.8307,5.6912,5.8307,1506766.0],["1998-06-15",5.8028,5.8586,5.8028,5.8307,1152058.0],["1998-06-16",5.8377,5.8446,5.8028,5.8237,789703.0],["1998-06-17",5.7889,5.9074,5.7889,5.9004,1286294.0],["1998-06-18",5.8725,5.8725,5.6912,5.754,914594.0],["1998-06-19",5.7052,5.8028,5.6912,5.7191,1018246.0],["1998-06-22",5.7191,5.7261,5.6284,5.6424,693698.0],["1998-06-23",5.5866,5.6912,5.5866,5.6703,646121.0],["1998-06-24",5.6424,5.7749,5.6005,5.7261,432446.0],["1998-06-25",5.7331,5.7819,5.6703,5.7191,660139.0],["1998-06-26",5.6912,5.7191,5.6494,5.6842,736603.0],["1998-06-29",5.7052,5.74,5.6842,5.6842,576878.0],["1998-06-30",5.6982,5.7749,5.6284,5.7749,659290.0],["1998-07-01",5.74,5.8307,5.74,5.8028,390816.0],["1998-07-02",5.7749,5.7958,5.7331,5.7679,645696.0],["1998-07-06",5.7819,5.7889,5.6912,5.761,502963.0],["1998-07-07",5.761,5.7819,5.5936,5.6424,732780.0],["1998-07-08",5.6424,5.7191,5.6145,5.7052,634651.0],["1998-07-09",5.6563,5.7191,5.6005,5.6773,421826.0],["1998-07-10",5.6703,5.7191,5.6424,5.6773,264650.0],["1998-07-13",5.6494,5.7052,5.5726,5.5866,395064.0],["1998-07-14",5.5866,5.6633,5.5657,5.6075,491069.0],["1998-07-15",5.5866,5.5866,5.4053,5.4332,1571335.0],["1998-07-16",5.4122,5.4332,5.3425,5.4262,980014.0],["1998-07-17",5.4332,5.4471,5.3146,5.3704,687751.0],["1998-07-20",5.3913,5.4332,5.3285,5.3495,744250.0],["1998-07-21",5.3564,5.468,5.2867,5.4262,1482552.0],["1998-07-22",5.4959,5.4959,5.3843,5.4332,706018.0],["1998-07-23",5.468,5.4889,5.3006,5.3495,958774.0],["1998-07-24",5.3704,5.4122,5.1821,5.2727,730231.0],["1998-07-27",5.2588,5.3634,5.203,5.3634,703894.0],["1998-07-28",5.3285,5.4541,5.2937,5.4401,991483.0],["1998-07-29",5.461,5.461,5.3704,5.4122,530575.0],["1998-07-30",5.4122,5.5099,5.4122,5.475,747648.0],["1998-07-31",5.4541,5.4541,5.2448,5.2727,794376.0],["1998-08-03",5.2797,5.3774,5.2727,5.2937,536098.0],["1998-08-04",5.3634,5.3774,5.1332,5.196,962597.0],["1998-08-05",5.2239,5.2239,4.9868,5.1193,907373.0],["1998-08-06",5.0217,5.0496,4.7985,4.8822,1488924.0],["1998-08-07",4.8124,5.0705,4.7985,5.0635,1076018.0],["1998-08-10",5.0914,5.2309,5.0286,5.0705,889531.0],["1998-08-11",5.0705,5.0844,4.9798,5.0775,589198.0],["1998-08-12",5.0496,5.21,5.0496,5.1821,868716.0],["1998-08-13",5.1821,5.2448,5.0565,5.0635,1084939.0],["1998-08-14",5.0496,5.0705,4.8473,4.924,737028.0],["1998-08-17",4.938,5.0007,4.8682,4.9938,797350.0],["1998-08-18",4.9728,5.0565,4.9519,5.0217,767189.0],["1998-08-19",4.9798,5.0147,4.917,4.9449,813067.0],["1998-08-20",4.9589,4.9938,4.8682,4.938,456660.0],["1998-08-21",4.9101,4.9101,4.7218,4.8543,965995.0],["1998-08-24",4.8473,4.9449,4.8473,4.924,589198.0],["1998-08-25",4.924,4.9449,4.8194,4.8822,526752.0],["1998-08-26",4.8543,4.9031,4.7566,4.7775,827935.0],["1998-08-27",4.7706,4.7985,4.645,4.645,1045858.0],["1998-08-28",4.6102,4.6729,4.3521,4.373,1500394.0],["1998-08-31",4.3939,4.4218,4.2266,4.2545,924790.0],["1998-09-01",4.2266,4.3521,4.1498,4.3312,1814321.0],["1998-09-02",4.3451,4.4358,4.2266,4.373,2081095.0],["1998-09-03",4.3674,4.4585,4.3043,4.3744,1017821.0],["1998-09-04",4.3744,4.4656,4.1922,4.2623,1759522.0],["1998-09-08",4.3043,4.5216,4.3043,4.5076,1186042.0],["1998-09-09",4.5287,4.5847,4.4165,4.4445,600242.0],["1998-09-10",4.3464,4.3884,4.1221,4.2062,1216202.0],["1998-09-11",4.1501,4.3814,4.108,4.3744,868716.0],["1998-09-14",4.4165,4.5357,4.3955,4.4375,772711.0],["1998-09-15",4.4445,4.4586,4.3183,4.4445,1039486.0],["1998-09-16",4.4515,4.5567,4.3955,4.5427,748922.0],["1998-09-17",4.5427,4.5427,4.3744,4.4796,758268.0],["1998-09-18",4.4866,4.5006,4.3744,4.3884,1316030.0],["1998-09-21",4.3183,4.4796,4.2833,4.3814,852574.0],["1998-09-22",4.4025,4.4866,4.3674,4.4866,648245.0],["1998-09-23",4.4866,4.4866,4.3569,4.4095,826236.0],["1998-09-24",4.3744,4.4235,4.2693,4.3183,675857.0],["1998-09-25",4.2412,4.3113,4.1501,4.1501,1159279.0],["1998-09-28",4.1781,4.3674,4.1781,4.3674,753595.0],["1998-09-29",4.3955,4.4165,4.3043,4.3043,1153332.0],["1998-09-30",4.2903,4.3604,4.1291,4.2062,988085.0],["1998-10-01",4.1641,4.1711,4.0099,4.0239,1077293.0],["1998-10-02",4.052,4.1501,4.0029,4.1431,789278.0],["1998-10-05",4.115,4.2623,4.108,4.1571,847051.0],["1998-10-06",4.1851,4.2903,4.1641,4.1711,1009325.0],["1998-10-07",4.1992,4.3604,4.1361,4.1922,790978.0],["1998-10-08",4.1922,4.2062,3.7505,3.9188,2511418.0],["1998-10-09",3.8907,3.9818,3.8487,3.9398,817740.0],["1998-10-12",3.9678,4.0379,3.9258,3.9889,530150.0],["1998-10-13",4.0309,4.1501,3.9889,4.0379,807970.0],["1998-10-14",4.059,4.066,3.8136,3.8136,1695802.0],["1998-10-15",3.8066,4.1571,3.7996,4.1291,556913.0],["1998-10-16",4.1992,4.3464,4.1221,4.3464,1208981.0],["1998-10-19",4.3464,4.4235,4.2553,4.2903,1010174.0],["1998-10-20",4.3394,4.5076,4.3394,4.5076,936259.0],["1998-10-21",4.5146,4.76,4.5076,4.746,1457064.0],["1998-10-22",4.7249,4.7249,4.5427,4.6478,701345.0],["1998-10-23",4.6198,4.6268,4.5216,4.5567,440942.0],["1998-10-26",4.5357,4.732,4.5357,4.6548,802447.0],["1998-10-27",4.6829,4.732,4.5988,4.6478,880186.0],["1998-10-28",4.6689,4.6899,4.5146,4.5497,541195.0],["1998-10-29",4.5637,4.5988,4.5216,4.5777,698371.0],["1998-10-30",4.5427,4.7109,4.5216,4.7109,1949407.0],["1998-11-02",4.767,4.9352,4.746,4.8862,908647.0],["1998-11-03",4.9282,5.1736,4.9142,5.1105,911196.0],["1998-11-04",5.1596,5.2016,5.0334,5.1736,1435824.0],["1998-11-05",5.2016,5.3559,5.0755,5.3559,1199635.0],["1998-11-06",5.3418,5.5942,5.3418,5.4891,1107878.0],["1998-11-09",5.461,5.4891,5.3278,5.3559,756569.0],["1998-11-10",5.3138,5.3138,5.1736,5.2157,625730.0],["1998-11-11",5.2367,5.2858,5.1666,5.2507,771012.0],["1998-11-12",5.2086,5.2437,5.1666,5.2086,438394.0],["1998-11-13",5.2297,5.2577,5.1666,5.2086,731930.0],["1998-11-16",5.1666,5.3699,5.1666,5.3559,948154.0],["1998-11-17",5.3489,5.426,5.2297,5.3138,822413.0],["1998-11-18",5.2998,5.3699,5.1876,5.3348,669910.0],["1998-11-19",5.3769,5.3839,5.1736,5.2998,1243814.0],["1998-11-20",5.3559,5.454,5.3208,5.447,708991.0],["1998-11-23",5.475,5.5451,5.44,5.475,528451.0],["1998-11-24",5.4961,5.5381,5.426,5.5031,1031839.0],["1998-11-25",5.5381,5.6854,5.5241,5.6082,884858.0],["1998-11-27",5.5802,5.6012,5.5381,5.5451,266774.0],["1998-11-30",5.5381,5.5732,5.44,5.5241,988510.0],["1998-12-01",5.5031,5.6573,5.419,5.5451,924365.0],["1998-12-02",5.5522,5.5872,5.3979,5.44,919692.0],["1998-12-03",5.419,5.454,5.3068,5.3208,1094285.0],["1998-12-04",5.3656,5.4923,5.3374,5.4431,934135.0],["1998-12-07",5.4219,5.5346,5.4219,5.5205,869990.0],["1998-12-08",5.5346,5.605,5.4642,5.5416,1038636.0],["1998-12-09",5.5276,5.5346,5.4008,5.4079,762516.0],["1998-12-10",5.4078,5.4219,5.3022,5.3656,1239991.0],["1998-12-11",5.3374,5.4642,5.3234,5.3445,806695.0],["1998-12-14",5.3163,5.3163,5.1473,5.2036,1297339.0],["1998-12-15",5.1825,5.2318,4.9149,5.098,2204712.0],["1998-12-16",5.098,5.098,4.9854,5.0135,1125720.0],["1998-12-17",5.0628,5.1896,4.9009,4.9009,2081945.0],["1998-12-18",4.9572,5.0558,4.9079,4.9079,1656720.0],["1998-12-21",4.9361,5.0206,4.9361,4.9783,2166905.0],["1998-12-22",4.9783,5.1544,4.9255,5.1544,1855526.0],["1998-12-23",5.1332,5.3374,5.0839,5.3304,892930.0],["1998-12-24",5.3163,5.3656,5.2952,5.3445,318600.0],["1998-12-28",5.3656,5.3797,5.1825,5.2459,566258.0],["1998-12-29",5.2318,5.3938,5.2177,5.3938,405259.0],["1998-12-30",5.3938,5.4008,5.2811,5.2952,969394.0],["1998-12-31",5.3163,5.4149,5.2529,5.2811,750622.0],["1999-01-04",5.3093,5.4642,5.1966,5.2389,1492747.0],["1999-01-05",5.2529,5.2952,5.1755,5.2036,543319.0],["1999-01-06",5.1755,5.3093,5.1614,5.2459,835157.0],["1999-01-07",5.2459,5.2811,5.1051,5.1403,1086214.0],["1999-01-08",5.1332,5.1896,4.922,5.0699,1819418.0],["1999-01-11",5.0558,5.098,4.8445,5.098,1407787.0],["1999-01-12",5.0699,5.098,4.8586,4.9149,1195812.0],["1999-01-13",4.7882,4.8234,4.6333,4.7107,2894587.0],["1999-01-14",4.7248,4.8797,4.7178,4.7882,2651602.0],["1999-01-15",4.8164,5.0135,4.8023,4.9713,1030565.0],["1999-01-19",4.9431,5.0699,4.8304,4.9079,1463011.0],["1999-01-20",4.9149,5.0347,4.9149,4.9361,2238271.0],["1999-01-21",4.9361,5.0347,4.922,4.9361,1525457.0],["1999-01-22",4.929,4.9924,4.8868,4.9502,2173702.0],["1999-01-25",4.9642,4.9783,4.8657,4.9502,775685.0],["1999-01-26",4.9642,5.0417,4.8445,5.0135,4007563.0],["1999-01-27",5.0135,5.0628,4.8516,4.8657,1121472.0],["1999-01-28",4.8164,4.9079,4.7952,4.8304,790978.0],["1999-01-29",4.8445,4.9079,4.8023,4.8023,1509739.0],["1999-02-01",4.8023,4.9572,4.7671,4.9572,1273550.0],["1999-02-02",4.929,4.929,4.7671,4.8093,917568.0],["1999-02-03",4.8375,4.9572,4.7882,4.8164,641023.0],["1999-02-04",4.8164,4.8164,4.6192,4.6262,547992.0],["1999-02-05",4.7178,4.7248,4.6051,4.6755,600242.0],["1999-02-08",4.7248,4.7882,4.7178,4.7248,1141862.0],["1999-02-09",4.76,4.9713,4.76,4.7882,1814321.0],["1999-02-10",4.7882,4.9431,4.7882,4.9361,940507.0],["1999-02-11",4.9713,5.1825,4.9713,5.1614,2885242.0],["1999-02-12",5.1684,5.6825,5.1684,5.4783,4235681.0],["1999-02-16",5.4642,5.7247,5.4571,5.5839,2047111.0],["1999-02-17",5.5698,5.6543,5.5416,5.5487,1429027.0],["1999-02-18",5.5346,5.6332,5.5346,5.6191,1070496.0],["1999-02-19",5.5909,5.5909,5.4149,5.5416,1027591.0],["1999-02-22",5.5205,5.6332,5.5205,5.598,1212379.0],["1999-02-23",5.5839,5.6191,5.3938,5.5135,1043734.0],["1999-02-24",5.5135,5.5135,5.3234,5.3586,884009.0],["1999-02-25",5.3656,5.4642,5.1896,5.3867,1107878.0],["1999-02-26",5.4008,5.4783,5.2952,5.4783,1345766.0],["1999-03-01",5.4219,5.436,5.2952,5.4079,1576433.0],["1999-03-02",5.4078,5.5276,5.3867,5.436,1403964.0],["1999-03-03",5.4642,5.4783,5.267,5.3445,910771.0],["1999-03-04",5.3515,5.3797,5.2741,5.2811,814342.0],["1999-03-05",5.319,5.3897,5.2695,5.3544,908647.0],["1999-03-08",5.3827,5.5029,5.2978,5.5029,1001254.0],["1999-03-09",5.4888,5.5454,5.4039,5.4039,546718.0],["1999-03-10",5.3756,5.5171,5.3261,5.4958,369151.0],["1999-03-11",5.4746,5.51,5.4039,5.411,495317.0],["1999-03-12",5.4322,5.4463,5.2978,5.3332,640598.0],["1999-03-15",5.2836,5.319,5.1917,5.2058,877212.0],["1999-03-16",5.2058,5.319,5.1846,5.2483,850025.0],["1999-03-17",5.2695,5.3119,5.2058,5.2341,1062000.0],["1999-03-18",5.2129,5.3473,5.2129,5.3261,956650.0],["1999-03-19",5.2978,5.3332,5.2624,5.2907,820714.0],["1999-03-22",5.2907,5.2978,5.2483,5.2836,709841.0],["1999-03-23",5.2695,5.3049,5.2129,5.2695,1824091.0],["1999-03-24",5.2695,5.3685,5.2695,5.3544,1782036.0],["1999-03-25",5.3544,5.5736,5.3544,5.5454,1728511.0],["1999-03-26",5.5171,5.5736,5.418,5.5595,1227672.0],["1999-03-29",5.5666,5.6302,5.5383,5.6161,1316880.0],["1999-03-30",5.5878,5.7434,5.4817,5.5454,2275229.0],["1999-03-31",5.5171,5.6515,5.3049,5.3756,1468958.0],["1999-04-01",5.3261,5.5595,5.3261,5.5524,727258.0],["1999-04-05",5.4888,5.6939,5.4817,5.6727,1111277.0],["1999-04-06",5.6727,5.6727,5.4605,5.5454,600667.0],["1999-04-07",5.5454,5.5454,5.4322,5.4958,813917.0],["1999-04-08",5.4322,5.4605,5.3968,5.4322,1073470.0],["1999-04-09",5.3968,5.4605,5.3615,5.4322,676282.0],["1999-04-12",5.4605,5.4888,5.3615,5.4463,593021.0],["1999-04-13",5.3827,5.4817,5.3827,5.418,632102.0],["1999-04-14",5.3897,5.3968,5.2412,5.2483,663113.0],["1999-04-15",5.2978,5.4251,5.2978,5.4251,802872.0],["1999-04-16",5.4322,5.6727,5.4322,5.6515,737453.0],["1999-04-19",5.6515,5.9697,5.6515,5.9697,1667340.0],["1999-04-20",5.9697,5.9839,5.6868,5.7788,1954080.0],["1999-04-21",5.7646,5.7717,5.5737,5.6585,1175422.0],["1999-04-22",5.6302,5.8707,5.5878,5.8566,783756.0],["1999-04-23",5.8495,5.9273,5.8212,5.8849,1031839.0],["1999-04-26",5.8778,6.0475,5.8778,5.9627,720461.0],["1999-04-27",5.9627,5.998,5.6868,5.7646,1139738.0],["1999-04-28",5.7929,6.0476,5.7717,5.998,1056478.0],["1999-04-29",5.9697,6.0122,5.8141,5.8636,1440922.0],["1999-04-30",5.8354,5.899,5.701,5.8283,2479133.0],["1999-05-03",5.8424,6.1607,5.8354,6.1395,1655446.0],["1999-05-04",6.1395,6.2244,6.0971,6.1183,2078546.0],["1999-05-05",6.1041,6.1254,6.0193,6.0829,686477.0],["1999-05-06",6.0971,6.1112,5.8141,5.8141,1447718.0],["1999-05-07",5.7858,5.8424,5.5595,5.6939,1713643.0],["1999-05-10",5.7363,5.7434,5.5312,5.5666,999554.0],["1999-05-11",5.5807,5.7363,5.319,5.7151,3276907.0],["1999-05-12",5.7151,5.7858,5.5878,5.7434,1587478.0],["1999-05-13",5.7222,5.7434,5.6585,5.6797,989784.0],["1999-05-14",5.6656,5.6656,5.4817,5.5241,1207706.0],["1999-05-17",5.5736,5.6373,5.4888,5.5736,576454.0],["1999-05-18",5.5312,5.6585,5.5171,5.5949,979164.0],["1999-05-19",5.5736,5.6727,5.5029,5.5949,1005926.0],["1999-05-20",5.5454,5.5666,5.418,5.4746,1074319.0],["1999-05-21",5.418,5.5171,5.3473,5.3685,788854.0],["1999-05-24",5.411,5.4817,5.2766,5.3332,471528.0],["1999-05-25",5.3615,5.3897,5.2129,5.2624,937534.0],["1999-05-26",5.2624,5.3119,5.2341,5.2907,736178.0],["1999-05-27",5.2766,5.2766,5.0078,5.0361,683503.0],["1999-05-28",5.0856,5.2412,5.0856,5.2058,801173.0],["1999-06-01",5.1776,5.2058,5.0856,5.1917,1169899.0],["1999-06-02",5.22,5.2907,5.1917,5.2341,1541599.0],["1999-06-03",5.2695,5.3402,5.121,5.1634,893354.0],["1999-06-04",5.1873,5.301,4.9954,5.0878,994882.0],["1999-06-07",5.0452,5.0736,4.903,5.0167,1173722.0],["1999-06-08",5.0025,5.102,4.9741,5.102,537372.0],["1999-06-09",5.0878,5.1518,5.0878,5.1446,807120.0],["1999-06-10",5.1233,5.2797,5.1091,5.2512,1225973.0],["1999-06-11",4.5478,4.9315,4.5193,4.8817,6723734.0],["1999-06-14",4.8817,4.9102,4.7254,4.8178,3618446.0],["1999-06-15",4.8178,4.8178,4.6472,4.768,2531383.0],["1999-06-16",4.8036,4.8746,4.5691,4.6117,2052634.0],["1999-06-17",4.6117,4.6757,4.5691,4.6046,4691491.0],["1999-06-18",4.6046,4.6117,4.427,4.4625,4841021.0],["1999-06-21",4.4625,4.5264,4.4625,4.5193,2203013.0],["1999-06-22",4.5193,4.5549,4.4341,4.4341,3903912.0],["1999-06-23",4.4341,4.4625,4.4056,4.4127,2063254.0],["1999-06-24",4.4127,4.4127,4.2635,4.299,2721694.0],["1999-06-25",4.3133,4.363,4.2919,4.3204,2678789.0],["1999-06-28",4.3488,4.5549,4.3488,4.5477,2456618.0],["1999-06-29",4.5335,4.633,4.5264,4.6046,2779466.0],["1999-06-30",4.5904,4.8604,4.5904,4.8604,3163486.0],["1999-07-01",4.8178,4.8888,4.7751,4.8675,2797733.0],["1999-07-02",4.8533,4.9315,4.8533,4.9102,1244664.0],["1999-07-06",4.903,4.903,4.7112,4.7609,1178395.0],["1999-07-07",4.7112,4.7112,4.4909,4.7041,1534378.0],["1999-07-08",4.6472,4.6472,4.2919,4.3204,6656191.0],["1999-07-09",4.3204,4.498,4.3133,4.4838,3902213.0],["1999-07-12",4.4412,4.4412,4.363,4.3985,735754.0],["1999-07-13",4.3701,4.3772,4.299,4.3204,1201759.0],["1999-07-14",4.3204,4.4554,4.3204,4.427,1630382.0],["1999-07-15",4.4483,4.5193,4.4198,4.4909,2084069.0],["1999-07-16",4.4909,4.5335,4.4056,4.4838,1860199.0],["1999-07-19",4.427,4.4341,4.2919,4.3488,1547122.0],["1999-07-20",4.3204,4.3772,4.2138,4.2422,2133770.0],["1999-07-21",4.2919,4.3346,4.1782,4.2067,1440922.0],["1999-07-22",4.2209,4.2777,4.1285,4.2422,1069646.0],["1999-07-23",4.2706,4.363,4.2635,4.3204,1265904.0],["1999-07-26",4.2919,4.4198,4.2777,4.4198,895478.0],["1999-07-27",4.4127,4.4838,4.4056,4.4412,1680084.0],["1999-07-28",4.427,4.5122,4.3701,4.4625,1223424.0],["1999-07-29",4.4625,4.4909,4.4412,4.4767,1433700.0],["1999-07-30",4.4767,4.5122,4.4341,4.4909,1838534.0],["1999-08-02",4.4909,4.5335,4.3985,4.4198,1209406.0],["1999-08-03",4.4199,4.5122,4.4199,4.4696,1232770.0],["1999-08-04",4.4483,4.4625,4.3843,4.3914,3492706.0],["1999-08-05",4.4341,4.4483,4.3914,4.4056,1530979.0],["1999-08-06",4.4056,4.4554,4.4056,4.4483,1423080.0],["1999-08-09",4.4483,4.4767,4.4127,4.4412,1293091.0],["1999-08-10",4.4412,4.4412,4.3062,4.3843,1267603.0],["1999-08-11",4.3843,4.5193,4.3843,4.4767,595994.0],["1999-08-12",4.4767,4.5406,4.4767,4.4838,1264205.0],["1999-08-13",4.498,4.5335,4.4767,4.5264,934560.0],["1999-08-16",4.5549,4.633,4.5406,4.6259,1155456.0],["1999-08-17",4.6543,4.6543,4.5478,4.5904,945180.0],["1999-08-18",4.5691,4.6117,4.4767,4.5549,791402.0],["1999-08-19",4.5264,4.5833,4.5193,4.562,843228.0],["1999-08-20",4.562,4.6543,4.5478,4.5762,1157580.0],["1999-08-23",4.6899,4.697,4.5691,4.5762,1541174.0],["1999-08-24",4.5762,4.5975,4.5264,4.5762,1467684.0],["1999-08-25",4.6188,4.6472,4.5051,4.5406,1356386.0],["1999-08-26",4.5122,4.5122,4.3417,4.3772,1055203.0],["1999-08-27",4.3914,4.4056,4.2706,4.2706,555214.0],["1999-08-30",4.299,4.3346,4.2848,4.2848,842803.0],["1999-08-31",4.2706,4.2919,4.0717,4.093,1285020.0],["1999-09-01",4.1143,4.2919,4.093,4.1854,680105.0],["1999-09-02",4.1569,4.1569,3.8798,4.0788,2105309.0],["1999-09-03",4.1072,4.1569,4.0574,4.093,1886962.0],["1999-09-07",4.1143,4.1285,3.9509,3.9793,2177950.0],["1999-09-08",3.4886,3.6959,3.4886,3.5529,5007542.0],["1999-09-09",3.5601,3.6816,3.5029,3.6387,4143924.0],["1999-09-10",3.6602,3.7031,3.6387,3.6888,1949832.0],["1999-09-13",3.7031,3.7031,3.5815,3.6387,1653322.0],["1999-09-14",3.6173,3.6173,3.4528,3.5029,1514412.0],["1999-09-15",3.5315,3.6101,3.4886,3.5958,1317730.0],["1999-09-16",3.5744,3.603,3.5029,3.5386,1480853.0],["1999-09-17",3.5386,3.6602,3.5386,3.5744,1541599.0],["1999-09-20",3.5601,3.6316,3.5386,3.5386,1379750.0],["1999-09-21",3.4314,3.5672,3.4314,3.5458,1899281.0],["1999-09-22",3.5458,3.603,3.5386,3.5529,1553494.0],["1999-09-23",3.5529,3.5958,3.5315,3.5458,1852128.0],["1999-09-24",3.5458,3.653,3.5315,3.5529,1977444.0],["1999-09-27",3.5529,3.6173,3.5172,3.603,1321553.0],["1999-09-28",3.603,3.6888,3.5029,3.6888,1437948.0],["1999-09-29",3.5887,3.7388,3.5887,3.6745,1075594.0],["1999-09-30",3.6959,3.7174,3.5172,3.5458,806270.0],["1999-10-01",3.6888,3.6888,3.5172,3.5458,725134.0],["1999-10-04",3.5458,3.6888,3.5243,3.6816,701770.0],["1999-10-05",3.653,3.7031,3.5601,3.6101,843228.0],["1999-10-06",3.5172,3.5744,3.4457,3.5458,2050085.0],["1999-10-07",3.5386,3.5815,3.51,3.5386,1188590.0],["1999-10-08",3.5243,3.5243,3.4314,3.4743,1661393.0],["1999-10-11",3.4743,3.4814,3.317,3.4386,2080246.0],["1999-10-12",3.4314,3.4528,3.3599,3.4171,1204308.0],["1999-10-13",3.4386,3.4386,3.3027,3.3385,896753.0],["1999-10-14",3.3385,3.3528,3.2884,3.3027,2076422.0],["1999-10-15",3.2026,3.2884,3.1812,3.2312,858096.0],["1999-10-18",3.2241,3.2241,3.174,3.2026,859370.0],["1999-10-19",3.174,3.2813,3.174,3.267,737028.0],["1999-10-20",3.2956,3.6101,3.267,3.4314,2149913.0],["1999-10-21",3.41,3.4528,3.2956,3.41,978314.0],["1999-10-22",3.41,3.4243,3.3242,3.3957,845352.0],["1999-10-25",3.3814,3.4314,3.3671,3.4028,1276524.0],["1999-10-26",3.4028,3.4528,3.3242,3.3456,1761646.0],["1999-10-27",3.3456,3.4314,3.3456,3.3814,1117224.0],["1999-10-28",3.4243,3.4814,3.4028,3.4314,865742.0],["1999-10-29",3.46,3.5386,3.4171,3.4386,1558166.0],["1999-11-01",3.46,3.5458,3.4528,3.4957,1244239.0],["1999-11-02",3.46,3.603,3.4386,3.5458,909922.0],["1999-11-03",3.5458,3.5601,3.4743,3.5529,1037362.0],["1999-11-04",3.5386,3.5458,3.46,3.5386,1066673.0],["1999-11-05",3.5744,3.653,3.4243,3.5172,1000404.0],["1999-11-08",3.5458,3.6101,3.5243,3.603,1485101.0],["1999-11-09",3.603,3.7317,3.5744,3.7102,2927297.0],["1999-11-10",3.6816,3.6816,3.46,3.4957,1197936.0],["1999-11-11",3.51,3.5315,3.4314,3.4314,967270.0],["1999-11-12",3.4528,3.4528,3.2813,3.4314,1188590.0],["1999-11-15",3.4314,3.4314,3.3242,3.3528,836431.0],["1999-11-16",3.3742,3.4243,3.2491,3.3814,1437948.0],["1999-11-17",3.3957,3.5172,3.3814,3.4314,1370830.0],["1999-11-18",3.4314,3.4386,3.3456,3.41,1143562.0],["1999-11-19",3.3671,3.4386,3.3528,3.3885,993607.0],["1999-11-22",3.4028,3.4028,3.2884,3.3313,1121897.0],["1999-11-23",3.317,3.3885,3.3099,3.3242,1183918.0],["1999-11-24",3.3313,3.46,3.3313,3.4528,1360210.0],["1999-11-26",3.4171,3.4886,3.4171,3.4314,525478.0],["1999-11-29",3.4314,3.46,3.3957,3.4314,1191989.0],["1999-11-30",3.4314,3.4886,3.3885,3.4171,1607018.0],["1999-12-01",3.4457,3.5458,3.4243,3.5243,1690704.0],["1999-12-02",3.4957,3.5529,3.4028,3.4457,873814.0],["1999-12-03",3.4314,3.4886,3.3885,3.4814,1276099.0],["1999-12-06",3.4528,3.5386,3.3885,3.4528,2739535.0],["1999-12-07",3.4528,3.5243,3.4171,3.4243,1312632.0],["1999-12-08",3.4568,3.4712,3.428,3.428,2195366.0],["1999-12-09",3.4208,3.4784,3.4136,3.4496,1633781.0],["1999-12-10",3.4712,3.5072,3.4496,3.4568,691999.0],["1999-12-13",3.4136,3.464,3.3776,3.4154,1912025.0],["1999-12-14",3.4352,3.5072,3.4352,3.4568,662688.0],["1999-12-15",3.4496,3.5144,3.4496,3.464,1817294.0],["1999-12-16",3.4568,3.5072,3.3704,3.4424,924365.0],["1999-12-17",3.4424,3.4496,3.3272,3.3488,1723838.0],["1999-12-20",3.3056,3.32,3.1759,3.248,890381.0],["1999-12-21",3.248,3.356,3.1615,3.32,1377202.0],["1999-12-22",3.3056,3.3848,3.2912,3.3416,725134.0],["1999-12-23",3.356,3.4208,3.356,3.3992,1072620.0],["1999-12-27",3.3992,3.6729,3.3776,3.608,2587457.0],["1999-12-28",3.5864,3.5936,3.4568,3.5432,1501243.0],["1999-12-29",3.572,3.572,3.4136,3.464,776110.0],["1999-12-30",3.464,3.5072,3.4496,3.4712,525902.0],["1999-12-31",3.4568,3.4712,3.4352,3.4568,322848.0],["2000-01-03",3.428,3.464,3.392,3.4136,917993.0],["2000-01-04",3.3848,3.4496,3.3128,3.3776,817315.0],["2000-01-05",3.3848,3.4568,3.3128,3.3416,1259107.0],["2000-01-06",3.3848,3.4064,3.2192,3.2912,1931141.0],["2000-01-07",3.32,3.392,3.2264,3.3632,2186870.0],["2000-01-10",3.3992,3.4496,3.3704,3.4064,940507.0],["2000-01-11",3.428,3.5,3.4064,3.4352,649094.0],["2000-01-12",3.3992,3.4568,3.3416,3.4424,982987.0],["2000-01-13",3.4496,3.4712,3.3704,3.392,1178395.0],["2000-01-14",3.3344,3.3992,3.32,3.3272,1045008.0],["2000-01-18",3.2984,3.3704,3.284,3.3272,641873.0],["2000-01-19",3.3128,3.4136,3.3128,3.3992,829634.0],["2000-01-20",3.4064,3.4352,3.3344,3.3776,1094285.0],["2000-01-21",3.4712,3.4712,3.3632,3.392,1126570.0],["2000-01-24",3.3848,3.392,3.356,3.3776,958349.0],["2000-01-25",3.3848,3.3992,3.2696,3.3128,1961302.0],["2000-01-26",3.32,3.3344,3.284,3.3272,857671.0],["2000-01-27",3.3416,3.3416,3.1255,3.2047,1428178.0],["2000-01-28",3.2119,3.2192,2.9959,3.0751,1184767.0],["2000-01-31",3.0751,3.0751,2.9527,2.9887,1799028.0],["2000-02-01",3.0175,3.0463,2.8807,3.0103,1944310.0],["2000-02-02",3.0247,3.0967,2.9959,3.0463,1392070.0],["2000-02-03",3.0535,3.1471,3.0535,3.1111,1203883.0],["2000-02-04",3.1111,3.1111,2.9671,2.9887,1309234.0],["2000-02-07",2.9887,3.0463,2.8735,3.0103,1225548.0],["2000-02-08",3.0103,3.0823,2.9383,2.9959,1566238.0],["2000-02-09",3.0175,3.0895,2.9671,2.9959,1457914.0],["2000-02-10",2.9671,2.9815,2.8159,2.9743,1800302.0],["2000-02-11",2.9527,2.9527,2.7798,2.8807,2369110.0],["2000-02-14",2.8807,2.9239,2.8663,2.9023,2283300.0],["2000-02-15",2.8807,2.9311,2.8375,2.8807,2102760.0],["2000-02-16",2.8807,2.9023,2.8303,2.8519,1446019.0],["2000-02-17",2.8663,2.9023,2.8663,2.8951,1375927.0],["2000-02-18",2.8951,2.9023,2.8735,2.8951,2280751.0],["2000-02-22",2.8879,2.9095,2.8519,2.8735,1360210.0],["2000-02-23",2.8519,2.9743,2.8159,2.8663,1245089.0],["2000-02-24",2.8663,2.8663,2.6862,2.8303,1961726.0],["2000-02-25",2.8375,2.8735,2.5638,2.643,1676261.0],["2000-02-28",2.6934,2.9023,2.6358,2.8519,2215332.0],["2000-02-29",2.8231,2.8735,2.7294,2.8447,1349165.0],["2000-03-01",2.8375,2.8807,2.7078,2.8735,1078992.0],["2000-03-02",2.8807,2.8807,2.7582,2.8303,1677535.0],["2000-03-03",2.787,2.8735,2.7294,2.8231,855547.0],["2000-03-06",2.7726,2.7726,2.6214,2.643,1470658.0],["2000-03-07",2.5998,2.6646,2.5062,2.5422,1372104.0],["2000-03-08",2.4732,2.6187,2.4369,2.5823,1920521.0],["2000-03-09",2.5532,2.7787,2.5242,2.7787,2244643.0],["2000-03-10",2.7497,2.7569,2.5751,2.6842,1484251.0],["2000-03-13",2.6769,2.706,2.6114,2.6915,1453241.0],["2000-03-14",2.6405,2.7169,2.5896,2.6769,1861049.0],["2000-03-15",2.6624,2.7787,2.6187,2.7787,3035196.0],["2000-03-16",2.7933,3.2152,2.7933,3.1279,1903954.0],["2000-03-17",2.997,3.0115,2.9097,2.9679,2254838.0],["2000-03-20",2.9897,3.0188,2.8951,2.9097,1307959.0],["2000-03-21",2.9097,2.9533,2.8369,2.9097,1190290.0],["2000-03-22",2.9388,2.9388,2.8588,2.9024,2220854.0],["2000-03-23",2.8369,2.9752,2.8006,2.9242,899726.0],["2000-03-24",2.9242,2.9242,2.8297,2.9097,1076868.0],["2000-03-27",2.9097,2.9097,2.7933,2.8951,1294790.0],["2000-03-28",2.8733,2.9242,2.8224,2.866,1030140.0],["2000-03-29",2.8806,2.9097,2.7787,2.9024,683078.0],["2000-03-30",2.917,2.917,2.8006,2.8733,929038.0],["2000-03-31",2.8078,2.8951,2.7642,2.8006,1639728.0],["2000-04-03",2.8515,2.9315,2.8006,2.8006,1214928.0],["2000-04-04",2.8442,2.9533,2.8006,2.8951,1411610.0],["2000-04-05",2.917,2.9533,2.8006,2.8224,791827.0],["2000-04-06",2.8515,2.9388,2.8006,2.917,931586.0],["2000-04-07",2.9242,2.9679,2.8006,2.8078,980863.0],["2000-04-10",2.8515,2.8806,2.7497,2.8006,722585.0],["2000-04-11",2.8515,3.0915,2.8369,3.0843,2536481.0],["2000-04-12",3.0843,3.2152,3.077,3.157,1589177.0],["2000-04-13",3.1134,3.237,3.0697,3.1425,1121472.0],["2000-04-14",3.1279,3.1497,3.0115,3.0552,1573459.0],["2000-04-17",3.0697,3.0915,2.917,3.0624,1086214.0],["2000-04-18",3.0333,3.1352,2.9824,3.0624,1012723.0],["2000-04-19",3.0333,3.1061,2.9824,3.0552,483422.0],["2000-04-20",3.0479,3.0843,2.9242,3.0552,809244.0],["2000-04-24",3.1352,3.2152,3.1134,3.1934,889106.0],["2000-04-25",3.1716,3.448,3.1716,3.448,1668614.0],["2000-04-26",3.4189,3.4189,3.2225,3.2952,1123171.0],["2000-04-27",3.2952,3.3461,3.2588,3.2807,1581955.0],["2000-04-28",3.2807,3.3534,3.2589,3.2879,1717891.0],["2000-05-01",3.2734,3.5353,3.2661,3.4625,1599372.0],["2000-05-02",3.448,3.448,3.3025,3.3389,1028866.0],["2000-05-03",3.3461,3.3752,3.3098,3.3461,1395468.0],["2000-05-04",3.3752,3.4625,3.3098,3.3316,1235318.0],["2000-05-05",3.3316,3.3607,3.2952,3.3316,1399716.0],["2000-05-08",3.3607,3.4334,3.2589,3.2879,1234469.0],["2000-05-09",3.3243,3.3752,3.2952,3.3607,1160978.0],["2000-05-10",3.3607,3.3825,3.3316,3.3607,475776.0],["2000-05-11",3.3461,3.4262,3.3316,3.3752,2264609.0],["2000-05-12",3.368,3.4189,3.3461,3.3752,1115525.0],["2000-05-15",3.3898,3.5062,3.3752,3.3971,1293091.0],["2000-05-16",3.4407,3.4843,3.4043,3.448,547142.0],["2000-05-17",3.3971,3.4043,3.2879,3.3461,1138889.0],["2000-05-18",3.368,3.4116,3.3389,3.3898,622757.0],["2000-05-19",3.3752,3.3971,3.3316,3.3389,969394.0],["2000-05-22",3.368,3.368,3.317,3.3461,540346.0],["2000-05-23",3.3534,3.4625,3.3461,3.4043,643147.0],["2000-05-24",3.448,3.5498,3.4407,3.5134,1097683.0],["2000-05-25",3.4843,3.5134,3.3461,3.3752,848750.0],["2000-05-26",3.3752,3.448,3.3316,3.3607,745949.0],["2000-05-30",3.3461,3.368,3.2952,3.3534,1341094.0],["2000-05-31",3.3825,3.4334,3.3316,3.3389,1267178.0],["2000-06-01",3.3316,3.4916,3.3098,3.4771,1626559.0],["2000-06-02",3.5353,3.6371,3.4843,3.4989,2248042.0],["2000-06-05",3.5062,3.5062,3.3243,3.3389,811368.0],["2000-06-06",3.3316,3.3316,3.237,3.2516,2136319.0],["2000-06-07",3.27,3.3947,3.2554,3.358,2231050.0],["2000-06-08",3.3874,3.402,3.1381,3.2114,1474056.0],["2000-06-09",3.2407,3.2847,3.1674,3.1674,1156730.0],["2000-06-12",3.1381,3.1821,3.1161,3.1161,800748.0],["2000-06-13",3.1307,3.1307,3.0428,3.0721,1260382.0],["2000-06-14",3.0721,3.1087,3.0501,3.0648,1822392.0],["2000-06-15",3.0941,3.1087,2.9401,2.9694,2271830.0],["2000-06-16",2.9108,3.0648,2.9108,3.0281,1616364.0],["2000-06-19",3.0574,3.0868,2.8228,2.8228,1877191.0],["2000-06-20",2.8815,2.9254,2.8228,2.8228,1156306.0],["2000-06-21",2.8741,2.8815,2.7275,2.7495,1014422.0],["2000-06-22",2.7202,2.8081,2.7128,2.7641,1085364.0],["2000-06-23",2.7935,2.8008,2.6835,2.7568,616810.0],["2000-06-26",2.7715,2.8741,2.7715,2.8228,808819.0],["2000-06-27",2.8228,2.9328,2.7641,2.8228,1602346.0],["2000-06-28",2.8228,2.8448,2.7495,2.766,1175846.0],["2000-06-29",2.7568,2.9621,2.7275,2.9328,1385698.0],["2000-06-30",2.9035,2.9108,2.7641,2.7935,1968948.0],["2000-07-03",2.7861,2.8155,2.7641,2.7935,674158.0],["2000-07-05",2.8228,2.9181,2.7861,2.8521,1071770.0],["2000-07-06",2.9108,2.9621,2.8668,2.9035,1598947.0],["2000-07-07",2.8888,3.1161,2.8595,3.1087,1313057.0],["2000-07-10",3.1601,3.2627,2.9768,2.9768,1982117.0],["2000-07-11",2.9474,3.1454,2.9181,3.1161,1533103.0],["2000-07-12",3.1161,3.1527,2.9621,2.9768,1305410.0],["2000-07-13",2.9474,2.9694,2.8961,2.9035,1400990.0],["2000-07-14",2.9035,2.9401,2.8375,2.8741,1347466.0],["2000-07-17",2.8595,3.0134,2.8595,2.9988,1048406.0],["2000-07-18",3.0501,3.0794,3.0134,3.0721,1355112.0],["2000-07-19",3.0721,3.1014,2.9694,2.9988,651218.0],["2000-07-20",2.9694,3.0208,2.9181,2.9988,794801.0],["2000-07-21",2.9841,2.9914,2.8668,2.8668,616385.0],["2000-07-24",2.8375,2.8375,2.7495,2.8008,1110002.0],["2000-07-25",2.8081,2.8815,2.7055,2.7055,1261656.0],["2000-07-26",2.6982,2.7495,2.5882,2.5882,1832587.0],["2000-07-27",2.6322,2.6615,2.6028,2.6248,1286719.0],["2000-07-28",2.6542,2.6542,2.5808,2.5882,542470.0],["2000-07-31",2.5882,2.6248,2.5588,2.5808,1160978.0],["2000-08-01",2.6102,2.6395,2.5808,2.5808,770162.0],["2000-08-02",2.6248,2.7421,2.6175,2.6835,1081541.0],["2000-08-03",2.6542,2.7275,2.5882,2.5882,756994.0],["2000-08-04",2.5808,2.7128,2.5735,2.6615,802447.0],["2000-08-07",2.6542,2.8301,2.6395,2.7495,1163952.0],["2000-08-08",2.7715,2.8301,2.7421,2.7861,601517.0],["2000-08-09",2.7568,2.8081,2.6762,2.7568,591322.0],["2000-08-10",2.7861,2.8081,2.6688,2.6762,326671.0],["2000-08-11",2.6982,2.7568,2.6762,2.6982,412481.0],["2000-08-14",2.7348,2.8008,2.7128,2.7421,504238.0],["2000-08-15",2.7275,2.7421,2.6982,2.7055,480449.0],["2000-08-16",2.6982,2.7422,2.6395,2.6395,454536.0],["2000-08-17",2.6982,2.8301,2.6908,2.7568,810518.0],["2000-08-18",2.7348,2.7715,2.6615,2.6762,756994.0],["2000-08-21",2.6542,2.6908,2.5882,2.6908,463032.0],["2000-08-22",2.7128,2.7348,2.6835,2.7275,469829.0],["2000-08-23",2.7348,2.8008,2.7275,2.7275,573055.0],["2000-08-24",2.7055,2.8081,2.7055,2.7641,520380.0],["2000-08-25",2.7568,2.7935,2.6835,2.7348,599393.0],["2000-08-28",2.7641,2.7788,2.6982,2.7202,1012723.0],["2000-08-29",2.7128,2.7348,2.6468,2.6615,1362758.0],["2000-08-30",2.6322,2.7202,2.6175,2.7055,985961.0],["2000-08-31",2.6908,2.7275,2.6688,2.6835,804146.0],["2000-09-01",2.6908,2.7935,2.6835,2.7641,901850.0],["2000-09-05",2.7641,2.8521,2.7641,2.8008,586649.0],["2000-09-06",2.8047,2.8417,2.7825,2.8417,1588327.0],["2000-09-07",2.8269,2.8861,2.8195,2.8861,1078142.0],["2000-09-08",2.8861,2.9527,2.8861,2.9379,1039061.0],["2000-09-11",2.9305,2.9527,2.8787,2.9379,1174997.0],["2000-09-12",2.9157,3.0267,2.9157,3.0267,744250.0],["2000-09-13",2.9749,3.0489,2.9601,3.0193,1091736.0],["2000-09-14",3.0193,3.0193,2.9527,2.9675,691150.0],["2000-09-15",2.9601,2.9897,2.9379,2.9527,1514412.0],["2000-09-18",2.9823,2.9823,2.8565,2.9379,1170749.0],["2000-09-19",2.9379,2.9527,2.8639,2.8713,1253585.0],["2000-09-20",2.8861,2.8935,2.8195,2.8417,982562.0],["2000-09-21",2.8491,3.0637,2.8343,2.9305,1555193.0],["2000-09-22",2.9601,3.0045,2.8491,2.9823,881460.0],["2000-09-25",2.9675,2.9675,2.8195,2.8417,2146514.0],["2000-09-26",2.8713,2.9527,2.8565,2.9231,1670314.0],["2000-09-27",2.9083,2.9971,2.9009,2.9453,803722.0],["2000-09-28",2.9675,2.9823,2.9083,2.9231,573480.0],["2000-09-29",2.9157,2.9601,2.9083,2.9231,1316880.0],["2000-10-02",2.9009,2.9379,2.8935,2.9231,1793081.0],["2000-10-03",2.9231,2.9601,2.9009,2.9305,976615.0],["2000-10-04",2.9453,2.9897,2.9157,2.9157,536522.0],["2000-10-05",2.9157,3.0933,2.9083,3.0785,832183.0],["2000-10-06",3.0711,3.0785,2.9601,2.9823,731081.0],["2000-10-09",3.0119,3.0341,2.8787,2.9157,513158.0],["2000-10-10",2.9083,2.9897,2.9083,2.9231,429048.0],["2000-10-11",2.9083,2.9157,2.7899,2.8269,1228522.0],["2000-10-12",2.7973,2.7973,2.6863,2.7529,971518.0],["2000-10-13",2.7085,2.7973,2.6789,2.7381,1575583.0],["2000-10-16",2.7159,2.8195,2.7159,2.8195,572206.0],["2000-10-17",2.8121,2.8121,2.6789,2.7307,466006.0],["2000-10-18",2.7307,2.7381,2.6641,2.6937,460908.0],["2000-10-19",2.664,3.0489,2.664,3.0489,1265904.0],["2000-10-20",3.0045,3.0045,2.9009,2.9009,987235.0],["2000-10-23",2.9009,2.9601,2.8713,2.9009,697097.0],["2000-10-24",2.9009,2.9971,2.8787,2.9971,688176.0],["2000-10-25",3.0119,3.0119,2.9083,2.9527,560311.0],["2000-10-26",2.9231,3.0045,2.8787,2.9379,850450.0],["2000-10-27",2.9379,3.0637,2.9083,3.0563,874663.0],["2000-10-30",3.0637,3.2191,3.0341,3.2043,788854.0],["2000-10-31",3.1821,3.2635,3.1525,3.2339,915869.0],["2000-11-01",3.2043,3.2561,3.1599,3.2117,648245.0],["2000-11-02",3.1895,3.3745,3.1821,3.3671,782057.0],["2000-11-03",3.3449,3.3449,3.2561,3.3375,767189.0],["2000-11-06",3.3153,3.3745,3.3005,3.3375,591322.0],["2000-11-07",3.3153,3.3375,3.2635,3.3153,421402.0],["2000-11-08",3.2931,3.4189,3.2857,3.3967,767614.0],["2000-11-09",3.4041,3.4337,3.2931,3.3967,690300.0],["2000-11-10",3.4189,3.4189,3.1599,3.2635,783331.0],["2000-11-13",3.2339,3.3819,3.2339,3.3745,578153.0],["2000-11-14",3.3375,3.3819,3.2709,3.3449,627005.0],["2000-11-15",3.3671,3.3893,3.2783,3.3005,667786.0],["2000-11-16",3.3227,3.4189,3.2635,3.3005,587923.0],["2000-11-17",3.2857,3.3967,3.2487,3.3523,855972.0],["2000-11-20",3.3597,3.3967,3.2635,3.3301,650369.0],["2000-11-21",3.3153,3.3153,3.1969,3.2191,680105.0],["2000-11-22",3.2191,3.2191,3.0785,3.1229,599818.0],["2000-11-24",3.1525,3.2117,3.1451,3.1821,316901.0],["2000-11-27",3.1821,3.3523,3.1821,3.2709,695822.0],["2000-11-28",3.2857,3.3375,3.2635,3.3153,727258.0],["2000-11-29",3.3227,3.3819,3.3153,3.3449,671184.0],["2000-11-30",3.3597,3.3819,3.1673,3.1895,1248912.0],["2000-12-01",3.2191,3.5077,3.2191,3.4855,1152482.0],["2000-12-04",3.4692,3.5947,3.468,3.4763,1158854.0],["2000-12-05",3.5047,3.5497,3.4893,3.5438,676706.0],["2000-12-06",3.5438,3.65,3.5438,3.5939,1408212.0],["2000-12-07",3.5736,3.6034,3.5414,3.5796,632952.0],["2000-12-08",3.5557,3.6655,3.539,3.6213,833882.0],["2000-12-11",3.6094,3.6571,3.5557,3.619,765490.0],["2000-12-12",3.5796,3.681,3.5593,3.6631,978739.0],["2000-12-13",3.6929,3.6977,3.619,3.6607,751046.0],["2000-12-14",3.6607,3.8039,3.6416,3.7776,937534.0],["2000-12-15",3.8779,3.9375,3.848,3.9256,2991866.0],["2000-12-18",3.9435,4.0855,3.9017,4.0151,2529684.0],["2000-12-19",4.0151,4.1642,4.0091,4.1487,1512288.0],["2000-12-20",4.1487,4.2537,4.0843,4.1941,970668.0],["2000-12-21",4.1774,4.2179,4.1344,4.1463,1472782.0],["2000-12-22",4.0867,4.2012,4.064,4.1905,995731.0],["2000-12-26",4.1762,4.2943,4.1762,4.2907,590472.0],["2000-12-27",4.2907,4.3432,4.2585,4.342,1039486.0],["2000-12-28",4.3122,4.379,4.2597,4.3623,1413734.0],["2000-12-29",4.3921,4.4029,4.2955,4.3241,1090037.0],["2001-01-02",4.2943,4.317,4.1857,4.1893,1163952.0],["2001-01-03",4.1905,4.2895,4.0831,4.28,1943885.0],["2001-01-04",4.28,4.3719,4.2251,4.3599,2059855.0],["2001-01-05",4.3838,4.3838,4.2418,4.243,664812.0],["2001-01-08",4.243,4.4065,4.2251,4.385,974491.0],["2001-01-09",4.3838,4.3838,4.2776,4.3253,759967.0],["2001-01-10",4.2657,4.2752,4.1583,4.2155,1095134.0],["2001-01-11",4.2155,4.2155,4.0509,4.07,1533953.0],["2001-01-12",4.0807,4.1809,4.0342,4.1117,1338970.0],["2001-01-16",4.0819,4.2812,4.0712,4.2549,739577.0],["2001-01-17",4.2669,4.2943,4.2239,4.2513,698796.0],["2001-01-18",4.2513,4.3253,4.2454,4.2776,520380.0],["2001-01-19",4.237,4.243,3.965,3.9984,1289693.0],["2001-01-22",3.9984,4.1308,3.9614,4.0354,1056902.0],["2001-01-23",4.0569,4.107,4.0282,4.0461,706018.0],["2001-01-24",4.0449,4.0676,3.9757,4.0067,856397.0],["2001-01-25",3.9471,4.0449,3.9125,4.0067,2006755.0],["2001-01-26",3.9614,4.0211,3.9554,3.9841,1020370.0],["2001-01-29",3.9829,4.1046,3.9829,4.0855,596844.0],["2001-01-30",4.0569,4.1404,4.0449,4.101,567108.0],["2001-01-31",4.101,4.2287,4.095,4.1595,691150.0],["2001-02-01",4.1833,4.2096,4.1487,4.1714,408233.0],["2001-02-02",4.2,4.2358,4.1583,4.1619,663113.0],["2001-02-05",4.2,4.2108,4.1046,4.163,532274.0],["2001-02-06",4.1702,4.274,4.1666,4.268,889531.0],["2001-02-07",4.2239,4.2776,4.1261,4.2609,895903.0],["2001-02-08",4.2907,4.2907,4.132,4.1976,753595.0],["2001-02-09",4.1678,4.2,4.1022,4.1046,468554.0],["2001-02-12",4.1344,4.2191,4.0879,4.2,867442.0],["2001-02-13",4.2299,4.3241,4.2,4.3122,1166926.0],["2001-02-14",4.2836,4.2895,4.2454,4.2824,754020.0],["2001-02-15",4.2418,4.2704,4.2287,4.2609,530575.0],["2001-02-16",4.2597,4.2836,4.2299,4.2764,826661.0],["2001-02-20",4.3194,4.373,4.2621,4.2657,1092161.0],["2001-02-21",4.2669,4.2669,4.0688,4.0736,874238.0],["2001-02-22",4.0747,4.1953,4.0569,4.1523,659290.0],["2001-02-23",4.1762,4.2227,4.144,4.1929,756994.0],["2001-02-26",4.1941,4.3361,4.1666,4.2728,1258258.0],["2001-02-27",4.2728,4.2907,4.1535,4.2072,1389096.0],["2001-02-28",4.2167,4.3098,4.1821,4.3062,1012723.0],["2001-03-01",4.2561,4.2561,4.1201,4.1416,1212804.0],["2001-03-02",4.1416,4.2275,4.0974,4.1976,799049.0],["2001-03-05",4.1965,4.1965,4.0986,4.1821,728107.0],["2001-03-06",4.1642,4.2943,4.1523,4.243,541195.0],["2001-03-07",4.255,4.3391,4.2394,4.3307,724284.0],["2001-03-08",4.3451,4.3835,4.3235,4.3835,545018.0],["2001-03-09",4.3715,4.3835,4.2874,4.3583,449014.0],["2001-03-12",4.3871,4.3871,4.291,4.2946,584525.0],["2001-03-13",4.2946,4.2946,4.0953,4.237,742126.0],["2001-03-14",4.219,4.2838,4.0556,4.1001,711965.0],["2001-03-15",4.1073,4.2394,4.0773,4.2166,772286.0],["2001-03-16",4.1133,4.2226,4.1133,4.1721,1406088.0],["2001-03-19",4.2274,4.3211,4.2034,4.2502,1183068.0],["2001-03-20",4.2574,4.3955,4.2466,4.2874,811793.0],["2001-03-21",4.2754,4.3138,4.2346,4.2442,818165.0],["2001-03-22",4.1877,4.1877,4.0352,4.0713,956225.0],["2001-03-23",4.0412,4.1613,4.0004,4.1553,929462.0],["2001-03-26",4.1601,4.3066,4.1601,4.2454,626580.0],["2001-03-27",4.2694,4.2874,4.1361,4.255,1042459.0],["2001-03-28",4.2274,4.279,4.1433,4.213,815616.0],["2001-03-29",4.2034,4.2754,4.1733,4.2562,556913.0],["2001-03-30",4.2634,4.2634,4.1445,4.2034,954101.0],["2001-04-02",4.1853,4.309,4.1745,4.303,2150762.0],["2001-04-03",4.3151,4.3151,4.1181,4.1445,853423.0],["2001-04-04",4.1085,4.2898,4.1085,4.2562,559886.0],["2001-04-05",4.2394,4.3463,4.2394,4.3415,638474.0],["2001-04-06",4.3475,4.4448,4.291,4.4448,1393769.0],["2001-04-09",4.4928,4.697,4.4928,4.6645,2527985.0],["2001-04-10",4.7438,4.7846,4.5516,4.5985,1632506.0],["2001-04-11",4.5636,4.5636,4.4255,4.4676,1047132.0],["2001-04-12",4.4676,4.5108,4.3355,4.5108,933710.0],["2001-04-16",4.5036,4.6237,4.452,4.4772,738302.0],["2001-04-17",4.4916,4.6129,4.4856,4.6129,792252.0],["2001-04-18",4.6597,4.8519,4.6573,4.763,1138464.0],["2001-04-19",4.763,4.763,4.6717,4.7498,771437.0],["2001-04-20",4.7498,4.7558,4.5516,4.6177,663113.0],["2001-04-23",4.6537,4.7558,4.6357,4.7054,658015.0],["2001-04-24",4.6213,4.6777,4.5636,4.6705,2043713.0],["2001-04-25",4.6525,4.7558,4.5757,4.7546,907798.0],["2001-04-26",4.7438,4.8158,4.7258,4.799,983412.0],["2001-04-27",4.8098,4.9444,4.8098,4.8795,1142287.0],["2001-04-30",4.8555,4.8759,4.7558,4.8747,1663942.0],["2001-05-01",4.8747,4.9323,4.8459,4.9035,906523.0],["2001-05-02",4.9047,4.9395,4.8519,4.8963,902275.0],["2001-05-03",4.8807,4.9095,4.8327,4.8627,780782.0],["2001-05-04",4.8939,5.014,4.8639,4.9624,1347890.0],["2001-05-07",4.9239,4.9696,4.9083,4.9179,746798.0],["2001-05-08",4.9119,4.9131,4.8207,4.8339,974491.0],["2001-05-09",4.8519,4.8531,4.7798,4.8074,826661.0],["2001-05-10",4.8062,4.972,4.8038,4.9167,1140588.0],["2001-05-11",4.9215,4.9227,4.8098,4.9035,622332.0],["2001-05-14",4.8879,4.9215,4.8579,4.8723,538646.0],["2001-05-15",4.8699,4.9287,4.8399,4.9059,538222.0],["2001-05-16",4.8038,4.9828,4.8038,4.9792,1003802.0],["2001-05-17",4.9804,4.9948,4.8759,4.9179,1089187.0],["2001-05-18",4.9179,4.9432,4.8879,4.9432,868716.0],["2001-05-21",4.9431,4.966,4.9299,4.9648,637200.0],["2001-05-22",4.966,5.044,4.9648,5.032,1191564.0],["2001-05-23",5.0428,5.0428,4.996,5.0404,1388671.0],["2001-05-24",5.0428,5.044,4.972,5.0416,745949.0],["2001-05-25",5.044,5.044,4.972,5.032,821138.0],["2001-05-29",5.032,5.1281,5.032,5.0428,1113401.0],["2001-05-30",5.0669,5.0909,4.9071,4.9287,1097683.0],["2001-05-31",4.9287,4.9672,4.8999,4.9672,833033.0],["2001-06-01",4.984,5.026,4.9335,5.014,535248.0],["2001-06-04",5.02,5.026,4.9335,4.9696,521654.0],["2001-06-05",4.9816,5.0296,4.9227,4.9383,954526.0],["2001-06-06",4.9347,4.9516,4.8671,4.9033,1102356.0],["2001-06-07",4.9045,4.9214,4.8188,4.855,757843.0],["2001-06-08",4.8502,4.8514,4.7101,4.8007,970243.0],["2001-06-11",4.8248,4.8248,4.5893,4.628,1574309.0],["2001-06-12",4.6497,4.6497,4.4685,4.4915,1666915.0],["2001-06-13",4.4987,4.6111,4.4685,4.5531,1884838.0],["2001-06-14",4.5736,4.5881,4.3973,4.4057,1315606.0],["2001-06-15",4.4504,4.4987,4.4106,4.4528,2391199.0],["2001-06-18",4.5048,4.5169,4.4516,4.4516,3151591.0],["2001-06-19",4.4082,4.5048,4.4082,4.4685,1369130.0],["2001-06-20",4.4685,4.5144,4.4637,4.4661,1306260.0],["2001-06-21",4.4806,4.5289,4.4685,4.4746,1963850.0],["2001-06-22",4.4927,4.4927,4.384,4.3913,787579.0],["2001-06-25",4.3913,4.5289,4.3478,4.3538,1069222.0],["2001-06-26",4.3478,4.3792,4.3236,4.3417,1386972.0],["2001-06-27",4.3478,4.3683,4.2765,4.2777,633377.0],["2001-06-28",4.2874,4.4444,4.2813,4.3611,637200.0],["2001-06-29",4.3357,4.4746,4.3115,4.3937,1011449.0],["2001-07-02",4.4082,4.4601,4.3719,4.3949,1174997.0],["2001-07-03",4.378,4.3937,4.32,4.3816,375098.0],["2001-07-05",4.3816,4.3816,4.2693,4.314,953251.0],["2001-07-06",4.3055,4.3055,4.1932,4.227,980438.0],["2001-07-09",4.2149,4.2512,4.1908,4.233,757843.0],["2001-07-10",4.2342,4.3224,4.2077,4.2693,865742.0],["2001-07-11",4.2813,4.3478,4.2753,4.3236,895903.0],["2001-07-12",4.3478,4.4335,4.3357,4.384,1246788.0],["2001-07-13",4.39,4.4384,4.3599,4.4118,794801.0],["2001-07-16",4.4118,4.5181,4.4094,4.5156,1042459.0],["2001-07-17",4.5108,4.5108,4.4625,4.4625,622757.0],["2001-07-18",4.5229,4.733,4.5169,4.733,1810073.0],["2001-07-19",4.7584,4.8127,4.7258,4.7415,1493597.0],["2001-07-20",4.7427,4.8248,4.7149,4.7451,731081.0],["2001-07-23",4.8224,4.8224,4.721,4.7222,2085768.0],["2001-07-24",4.7222,4.7342,4.6255,4.628,431597.0],["2001-07-25",4.6135,4.6606,4.5531,4.6533,860645.0],["2001-07-26",4.6292,4.6292,4.5181,4.5555,779933.0],["2001-07-27",4.5591,4.57,4.3961,4.4094,863194.0],["2001-07-30",4.4214,4.477,4.384,4.4323,799474.0],["2001-07-31",4.4202,4.4927,4.4202,4.4214,1030140.0],["2001-08-01",4.3961,4.3973,4.3152,4.3816,1613815.0],["2001-08-02",4.3719,4.4685,4.3357,4.4577,961322.0],["2001-08-03",4.4565,4.4589,4.407,4.448,655891.0],["2001-08-06",4.4685,4.4685,4.3442,4.3454,326246.0],["2001-08-07",4.3357,4.3502,4.2391,4.2995,1547122.0],["2001-08-08",4.2753,4.3719,4.2753,4.3055,898452.0],["2001-08-09",4.2934,4.3961,4.2934,4.3731,654617.0],["2001-08-10",4.3599,4.4516,4.3188,4.419,576454.0],["2001-08-13",4.4142,4.4516,4.3683,4.4359,652068.0],["2001-08-14",4.4239,4.4806,4.419,4.4468,323698.0],["2001-08-15",4.4565,4.5108,4.4371,4.5048,466006.0],["2001-08-16",4.5048,4.5048,4.3683,4.3816,959198.0],["2001-08-17",4.3574,4.3695,4.2753,4.3043,824962.0],["2001-08-20",4.3478,4.3599,4.2814,4.3152,1114675.0],["2001-08-21",4.3417,4.3973,4.3357,4.3586,844927.0],["2001-08-22",4.262,4.262,3.9359,4.1243,5305327.0],["2001-08-23",4.0942,4.1243,4.0458,4.0821,2715322.0],["2001-08-24",4.0942,4.1485,4.0881,4.1243,997430.0],["2001-08-27",4.1183,4.1352,4.1002,4.1159,868716.0],["2001-08-28",4.1159,4.1292,4.07,4.0712,1776514.0],["2001-08-29",4.0821,4.1183,4.0772,4.1062,1631657.0],["2001-08-30",4.1074,4.1074,4.0579,4.0688,1157580.0],["2001-08-31",4.0688,4.1908,4.0579,4.1751,1011449.0],["2001-09-04",4.1545,4.2693,4.1545,4.1594,1093860.0],["2001-09-05",4.1111,4.1666,4.0289,4.099,952402.0],["2001-09-06",4.0686,4.0856,3.9579,3.9677,1554343.0],["2001-09-07",3.9519,3.9823,3.8911,3.8911,1977019.0],["2001-09-10",3.8911,4.037,3.8789,3.9737,1761221.0],["2001-09-17",3.8303,3.8436,3.7464,3.7464,2564093.0],["2001-09-18",3.7695,3.8303,3.7573,3.778,1810922.0],["2001-09-19",3.7695,3.8376,3.7184,3.8084,1319854.0],["2001-09-20",3.8047,3.8059,3.6187,3.6187,1980418.0],["2001-09-21",3.5506,3.6114,3.5141,3.581,2136744.0],["2001-09-24",3.581,3.8655,3.581,3.8558,2069201.0],["2001-09-25",3.8558,3.8607,3.6673,3.7087,2074298.0],["2001-09-26",3.6783,3.6843,3.5165,3.536,2333002.0],["2001-09-27",3.5445,3.5445,3.4436,3.4959,1362334.0],["2001-09-28",3.5384,3.6296,3.4412,3.5591,1940062.0],["2001-10-01",3.5542,3.5858,3.4728,3.4788,1340669.0],["2001-10-02",3.4776,3.6296,3.4278,3.5895,1516536.0],["2001-10-03",3.4351,3.885,3.4229,3.857,3334255.0],["2001-10-04",3.8327,3.9397,3.8242,3.8619,1756973.0],["2001-10-05",3.8607,3.8607,3.7634,3.8096,1867421.0],["2001-10-08",3.8096,3.8242,3.7573,3.7707,746374.0],["2001-10-09",3.7816,3.7816,3.7391,3.7707,516132.0],["2001-10-10",3.7622,3.9239,3.7391,3.9215,1683482.0],["2001-10-11",3.9275,4.1452,3.9275,4.0868,1544148.0],["2001-10-12",4.0734,4.0734,3.8935,4.0102,1028441.0],["2001-10-15",3.992,4.0054,3.9215,4.0005,527177.0],["2001-10-16",3.9519,4.0589,3.9348,4.0491,790553.0],["2001-10-17",4.0248,4.1257,3.9871,4.0297,594720.0],["2001-10-18",3.7999,4.0309,3.7707,3.9835,2692807.0],["2001-10-19",3.9713,3.9883,3.9117,3.9774,1002103.0],["2001-10-22",3.8911,4.0054,3.8789,3.9908,1569211.0],["2001-10-23",3.9604,4.1342,3.9579,4.0054,1558166.0],["2001-10-24",4.0054,4.037,3.9093,3.9263,3330857.0],["2001-10-25",3.8971,3.9895,3.8667,3.9628,1435399.0],["2001-10-26",4.0431,4.251,4.0127,4.251,1306260.0],["2001-10-29",4.251,4.251,4.0929,4.1051,1174572.0],["2001-10-30",4.0978,4.0978,3.9409,3.9531,893354.0],["2001-10-31",3.9421,4.0674,3.9409,4.0394,1293091.0],["2001-11-01",4.0394,4.0844,3.9664,4.0722,1020794.0],["2001-11-02",4.0552,4.2315,4.0552,4.2206,673308.0],["2001-11-05",4.195,4.3166,4.195,4.3045,1015272.0],["2001-11-06",4.2996,4.4565,4.2838,4.4261,924365.0],["2001-11-07",4.3896,4.5112,4.3531,4.5002,1549670.0],["2001-11-08",4.4881,4.5769,4.4808,4.4917,720036.0],["2001-11-09",4.4747,4.4881,4.4309,4.482,618509.0],["2001-11-12",4.4395,4.4407,4.3774,4.4285,602366.0],["2001-11-13",4.4273,4.5598,4.4273,4.555,862344.0],["2001-11-14",4.572,4.7544,4.572,4.7361,1590026.0],["2001-11-15",4.7422,4.859,4.7045,4.7118,1801152.0],["2001-11-16",4.7179,4.7179,4.6073,4.6328,1131242.0],["2001-11-19",4.6571,4.8298,4.6571,4.7909,1217477.0],["2001-11-20",4.7811,4.7811,4.6814,4.6912,711965.0],["2001-11-21",4.6547,4.662,4.5769,4.6328,916718.0],["2001-11-23",4.6389,4.741,4.6328,4.7228,427774.0],["2001-11-26",4.7228,4.7337,4.5927,4.7337,1093010.0],["2001-11-27",4.6936,4.6936,4.5842,4.6194,818165.0],["2001-11-28",4.6085,4.6085,4.4978,4.4978,897602.0],["2001-11-29",4.4978,4.6194,4.4638,4.6073,824537.0],["2001-11-30",4.6073,4.662,4.5987,4.6182,827510.0],["2001-12-03",4.6182,4.6231,4.5404,4.5659,753170.0],["2001-12-04",4.5659,4.6206,4.5659,4.5963,1175846.0],["2001-12-05",4.6206,4.7459,4.6206,4.724,1065823.0],["2001-12-06",4.7533,4.8549,4.7289,4.8476,1083240.0],["2001-12-07",4.8329,4.8341,4.7448,4.7472,1134641.0],["2001-12-10",4.7228,4.7644,4.6885,4.7166,1378476.0],["2001-12-11",4.7448,4.8084,4.7228,4.7521,1410761.0],["2001-12-12",4.7558,4.8329,4.7411,4.757,757843.0],["2001-12-13",4.7387,4.7962,4.6726,4.7521,888682.0],["2001-12-14",4.7534,4.7778,4.6408,4.6408,948578.0],["2001-12-17",4.6714,4.7839,4.6591,4.7338,1192838.0],["2001-12-18",4.7056,4.8916,4.7056,4.8635,1103206.0],["2001-12-19",4.8647,4.8916,4.8035,4.8549,1093010.0],["2001-12-20",4.8304,4.8745,4.7301,4.7949,957924.0],["2001-12-21",4.8206,4.8879,4.7839,4.839,1441346.0],["2001-12-24",4.85,4.8635,4.7864,4.7998,204754.0],["2001-12-26",4.8084,5.0164,4.8084,4.9699,1150358.0],["2001-12-27",4.9736,4.9968,4.8109,4.8268,803722.0],["2001-12-28",4.8268,4.828,4.7301,4.7301,1152482.0],["2001-12-31",4.7582,4.8757,4.7325,4.7729,738727.0],["2002-01-02",4.8023,4.8353,4.7901,4.8145,810943.0],["2002-01-03",4.8084,4.9246,4.7962,4.9149,995306.0],["2002-01-04",4.9271,5.0409,4.9271,4.9968,556913.0],["2002-01-07",5.0103,5.0176,4.9724,4.9809,461333.0],["2002-01-08",4.9381,5.0115,4.9369,4.9993,616385.0],["2002-01-09",5.0237,5.0384,4.8525,4.8867,1008900.0],["2002-01-10",4.8745,4.9246,4.8549,4.9075,716213.0],["2002-01-11",4.9075,4.9308,4.8329,4.8329,525902.0],["2002-01-14",4.839,4.9552,4.8353,4.921,1249337.0],["2002-01-15",4.9246,5.0568,4.9136,5.0091,1589177.0],["2002-01-16",5.0311,5.0519,4.817,4.8206,1414584.0],["2002-01-17",4.8219,4.8219,4.7717,4.7998,1819843.0],["2002-01-18",4.7839,4.8757,4.7778,4.8268,1811347.0],["2002-01-22",4.8329,4.9124,4.7962,4.8476,1073045.0],["2002-01-23",4.8512,4.9552,4.8512,4.9259,1115100.0],["2002-01-24",4.9308,5.025,4.9308,5.0066,995306.0],["2002-01-25",5.0066,5.0507,4.943,4.9785,951977.0],["2002-01-28",4.9479,5.0605,4.943,5.0335,885708.0],["2002-01-29",5.0421,5.0507,4.8879,4.8941,963022.0],["2002-01-30",4.8451,4.8941,4.7998,4.861,897602.0],["2002-01-31",4.8696,4.9699,4.8329,4.9699,1327500.0],["2002-02-01",4.9736,4.9797,4.8879,4.9173,919692.0],["2002-02-04",4.9173,4.9821,4.8573,4.9002,974066.0],["2002-02-05",4.9051,4.9932,4.861,4.8989,768038.0],["2002-02-06",4.9051,4.943,4.8512,4.9038,1024618.0],["2002-02-07",4.9283,4.9711,4.85,4.85,968969.0],["2002-02-08",4.8512,4.8696,4.8109,4.8329,1203458.0],["2002-02-11",4.8451,5.0384,4.8378,5.0213,718762.0],["2002-02-12",4.998,5.0409,4.9308,4.9491,777384.0],["2002-02-13",4.8916,5.0311,4.8023,5.0029,2558995.0],["2002-02-14",5.0152,5.1094,4.9638,5.014,997006.0],["2002-02-15",5.0152,5.0409,4.9662,4.9711,900151.0],["2002-02-19",4.9528,4.954,4.8941,4.8941,1166926.0],["2002-02-20",4.9246,4.9675,4.9002,4.9589,1436674.0],["2002-02-21",4.9711,5.0152,4.9516,4.9699,902700.0],["2002-02-22",4.9748,5.0776,4.9516,5.0605,1185617.0],["2002-02-25",5.0605,5.1204,5.0115,5.0837,1015272.0],["2002-02-26",5.0409,5.129,5.0054,5.0874,1014422.0],["2002-02-27",5.0653,5.1632,5.0592,5.162,1056902.0],["2002-02-28",5.1608,5.2122,5.1265,5.1449,991908.0],["2002-03-01",5.1265,5.2109,5.1204,5.1608,1287994.0],["2002-03-04",5.1302,5.2611,5.1302,5.2611,1285445.0],["2002-03-05",5.2856,5.3321,5.1693,5.3223,1957054.0],["2002-03-06",5.2928,5.4133,5.2349,5.4023,1490623.0],["2002-03-07",5.3715,5.3764,5.2891,5.3223,750197.0],["2002-03-08",5.3223,5.3604,5.2177,5.2276,1270577.0],["2002-03-11",5.2042,5.2903,5.1525,5.2509,717912.0],["2002-03-12",5.2202,5.3334,5.198,5.3149,754020.0],["2002-03-13",5.2903,5.3949,5.2903,5.3887,1223849.0],["2002-03-14",5.3887,5.4465,5.3715,5.4244,999130.0],["2002-03-15",5.4625,5.5154,5.4293,5.5044,1372954.0],["2002-03-18",5.4502,5.4798,5.3457,5.4601,1001254.0],["2002-03-19",5.4441,5.5339,5.4121,5.5007,770162.0],["2002-03-20",5.4552,5.5228,5.4552,5.5068,563710.0],["2002-03-21",5.465,5.4859,5.326,5.3383,871265.0],["2002-03-22",5.3137,5.3211,5.2497,5.2731,666511.0],["2002-03-25",5.2731,5.326,5.2522,5.2595,380196.0],["2002-03-26",5.2534,5.3789,5.2534,5.3666,737028.0],["2002-03-27",5.358,5.4379,5.3137,5.4109,885283.0],["2002-03-28",5.4096,5.4293,5.3087,5.3211,637200.0],["2002-04-01",5.278,5.2928,5.1759,5.2657,744250.0],["2002-04-02",5.2509,5.3272,5.182,5.198,1276099.0],["2002-04-03",5.1919,5.2497,5.1734,5.2017,1607018.0],["2002-04-04",5.1857,5.2571,5.1796,5.246,1249762.0],["2002-04-05",5.246,5.3321,5.2423,5.2952,727258.0],["2002-04-08",5.2952,5.401,5.2952,5.3838,1525457.0],["2002-04-09",5.3358,5.4736,5.3297,5.4379,1135066.0],["2002-04-10",5.449,5.4748,5.4305,5.4724,818590.0],["2002-04-11",5.4625,5.4736,5.4219,5.4342,1591301.0],["2002-04-12",5.4342,5.4724,5.4133,5.4601,849600.0],["2002-04-15",5.4355,5.4724,5.385,5.385,777384.0],["2002-04-16",5.3875,5.4564,5.3764,5.4379,1450267.0],["2002-04-17",5.4379,5.4392,5.3961,5.4219,638899.0],["2002-04-18",5.4219,5.4244,5.3297,5.3863,663113.0],["2002-04-19",5.3949,5.4072,5.3506,5.3973,1702598.0],["2002-04-22",5.4133,5.4195,5.3395,5.3469,544169.0],["2002-04-23",5.3334,5.4564,5.3124,5.3936,1696226.0],["2002-04-24",5.3703,5.4736,5.3284,5.3493,834307.0],["2002-04-25",5.3001,5.4428,5.2964,5.4256,1947708.0],["2002-04-26",5.4256,5.4933,5.4023,5.4023,2008879.0],["2002-04-29",5.3826,5.4219,5.3555,5.3629,2230200.0],["2002-04-30",5.3641,5.3998,5.3211,5.385,3048790.0],["2002-05-01",5.385,5.4392,5.3789,5.4133,3186425.0],["2002-05-02",5.4207,5.5782,5.4195,5.577,2306664.0],["2002-05-03",5.5917,5.6139,5.5302,5.5351,1548821.0],["2002-05-06",5.5364,5.5437,5.497,5.497,1616364.0],["2002-05-07",5.4994,5.5831,5.4748,5.5659,2808353.0],["2002-05-08",5.5487,5.6151,5.5056,5.5302,2798158.0],["2002-05-09",5.4994,5.5474,5.4748,5.4908,1168625.0],["2002-05-10",5.4933,5.4994,5.3924,5.4392,2706826.0],["2002-05-13",5.4441,5.4552,5.4133,5.4293,2375482.0],["2002-05-14",5.4133,5.4748,5.4133,5.4527,3476563.0],["2002-05-15",5.4564,5.5019,5.4429,5.4429,2607847.0],["2002-05-16",5.4564,5.4933,5.4416,5.4478,1584929.0],["2002-05-17",5.4318,5.5327,5.4318,5.4613,1477454.0],["2002-05-20",5.4625,5.4748,5.4146,5.4441,1794355.0],["2002-05-21",5.4625,5.481,5.3703,5.4109,2952785.0],["2002-05-22",5.4146,5.4318,5.2718,5.2866,1150783.0],["2002-05-23",5.2903,5.3813,5.278,5.3075,1512288.0],["2002-05-24",5.3235,5.3887,5.3149,5.3383,1346191.0],["2002-05-28",5.3321,5.3321,5.2349,5.2891,1161403.0],["2002-05-29",5.2411,5.2977,5.2239,5.246,635926.0],["2002-05-30",5.246,5.2817,5.1882,5.1919,1441771.0],["2002-05-31",5.1796,5.2595,5.1796,5.2288,1600222.0],["2002-06-03",5.2349,5.2743,5.1587,5.1636,1772266.0],["2002-06-04",5.1328,5.1328,5.0049,5.059,918418.0],["2002-06-05",5.0319,5.2152,5.0319,5.2017,907798.0],["2002-06-06",5.1522,5.2203,5.12,5.1807,1153757.0],["2002-06-07",5.1312,5.2339,5.1275,5.1856,1449842.0],["2002-06-10",5.1906,5.2128,5.1646,5.1794,1213654.0],["2002-06-11",5.1782,5.2227,5.0879,5.1225,1767168.0],["2002-06-12",5.104,5.1572,5.0693,5.104,1394618.0],["2002-06-13",5.0359,5.0706,5.0149,5.0235,848750.0],["2002-06-14",5.0235,5.0235,4.9233,4.9629,1574734.0],["2002-06-17",4.9629,5.0644,4.9604,5.0557,1559866.0],["2002-06-18",5.0631,5.1003,5.0273,5.0718,1180094.0],["2002-06-19",5.0755,5.1163,4.9617,4.9864,1324102.0],["2002-06-20",4.9679,5.0334,4.9431,4.953,1260806.0],["2002-06-21",4.9122,4.9419,4.8132,4.8429,1656295.0],["2002-06-24",4.8441,4.8973,4.7761,4.8639,1724688.0],["2002-06-25",4.8652,4.9072,4.8033,4.8033,1820693.0],["2002-06-26",4.8132,4.8305,4.7266,4.8243,1723838.0],["2002-06-27",4.8243,4.8652,4.7662,4.8268,1146110.0],["2002-06-28",4.828,4.9246,4.828,4.8516,2570040.0],["2002-07-01",4.8256,4.8565,4.7637,4.7674,1124021.0],["2002-07-02",4.7711,4.8318,4.739,4.7439,1877191.0],["2002-07-03",4.7266,4.7625,4.5645,4.5744,1438798.0],["2002-07-05",4.5781,4.7241,4.5769,4.7167,722160.0],["2002-07-08",4.7167,4.7328,4.666,4.7093,997430.0],["2002-07-09",4.6895,4.8392,4.6127,4.6127,1802426.0],["2002-07-10",4.6523,4.7093,4.5917,4.6066,1282046.0],["2002-07-11",4.609,4.6375,4.4828,4.5571,1308384.0],["2002-07-12",4.5162,4.5546,4.4049,4.4284,867866.0],["2002-07-15",4.3987,4.3987,4.1921,4.3739,1054778.0],["2002-07-16",4.395,4.4358,4.2527,4.3863,2130372.0],["2002-07-17",4.6647,4.6956,4.3492,4.4024,3315564.0],["2002-07-18",4.541,4.7142,4.5039,4.5348,2180074.0],["2002-07-19",4.5162,4.5224,4.3789,4.3925,1737432.0],["2002-07-22",4.3987,4.4742,4.2069,4.2688,1686031.0],["2002-07-23",4.2935,4.4098,4.2453,4.275,1743379.0],["2002-07-24",4.2774,4.5756,4.197,4.5732,2165206.0],["2002-07-25",4.5583,4.6325,4.4061,4.5484,2059430.0],["2002-07-26",4.5496,4.6338,4.5286,4.6264,1501668.0],["2002-07-29",4.6028,4.8751,4.6028,4.8528,1754849.0],["2002-07-30",4.8219,4.8936,4.7402,4.8206,1952381.0],["2002-07-31",4.8515,4.8515,4.6573,4.7736,1831738.0],["2002-08-01",4.7649,4.8132,4.6511,4.7686,1798603.0],["2002-08-02",4.7773,4.7847,4.5769,4.609,1682208.0],["2002-08-05",4.6029,4.6424,4.5138,4.5298,1616364.0],["2002-08-06",4.5781,4.7662,4.5719,4.713,4558104.0],["2002-08-07",4.7266,4.7996,4.6981,4.7674,2276928.0],["2002-08-08",4.7946,4.9468,4.7674,4.9357,1550095.0],["2002-08-09",4.9493,5.1238,4.9184,5.104,2268857.0],["2002-08-12",5.1052,5.1968,5.0557,5.1708,2360189.0],["2002-08-13",5.1312,5.2883,5.1003,5.1089,2140567.0],["2002-08-14",5.1102,5.2586,5.0557,5.2252,2103610.0],["2002-08-15",5.2463,5.3155,5.2153,5.3118,1642702.0],["2002-08-16",5.2896,5.297,5.1906,5.2512,1767168.0],["2002-08-19",5.2265,5.3292,5.2042,5.2896,2086193.0],["2002-08-20",5.271,5.297,5.2227,5.271,1070496.0],["2002-08-21",5.2401,5.3007,5.2215,5.25,1394194.0],["2002-08-22",5.2487,5.3168,5.1968,5.2227,1259532.0],["2002-08-23",5.1856,5.2339,5.1535,5.1547,767614.0],["2002-08-26",5.1757,5.2104,5.1275,5.1708,2538605.0],["2002-08-27",5.1906,5.1943,5.0805,5.0953,1047557.0],["2002-08-28",5.0928,5.1102,5.0112,5.0668,753595.0],["2002-08-29",5.0668,5.073,4.9666,5.0446,1048406.0],["2002-08-30",5.026,5.0978,5.005,5.0248,1350014.0],["2002-09-03",5.0235,5.0235,4.9406,4.974,1217902.0],["2002-09-04",4.9864,5.0829,4.974,5.0805,1283746.0],["2002-09-05",5.0668,5.0842,4.9914,5.0013,1102781.0],["2002-09-06",5.0137,5.0585,4.9776,5.0137,1055203.0],["2002-09-09",5.0137,5.0511,4.9303,5.015,1343218.0],["2002-09-10",5.0336,5.0722,5.0199,5.0473,1235318.0],["2002-09-11",5.0224,5.0473,4.9814,4.9814,1829189.0],["2002-09-12",4.9602,4.9726,4.8743,4.9104,1078567.0],["2002-09-13",4.9092,4.9565,4.8245,4.8955,1387822.0],["2002-09-16",4.8668,4.9403,4.8544,4.9179,1586628.0],["2002-09-17",4.9801,4.9913,4.8917,4.9004,1651198.0],["2002-09-18",4.8693,4.8992,4.8108,4.8544,1423080.0],["2002-09-19",4.8357,4.8668,4.766,4.7673,718337.0],["2002-09-20",4.7922,4.8693,4.7872,4.8693,1891210.0],["2002-09-23",4.8681,4.8681,4.654,4.7013,1171174.0],["2002-09-24",4.7025,4.7025,4.5494,4.6042,1293941.0],["2002-09-25",4.6092,4.7934,4.5942,4.7934,1655446.0],["2002-09-26",4.8058,4.8519,4.7673,4.7922,1999958.0],["2002-09-27",4.7797,4.7797,4.6552,4.6552,2739535.0],["2002-09-30",4.6254,4.6254,4.4001,4.4785,2933669.0],["2002-10-01",4.4785,4.4785,4.2607,4.4262,3628642.0],["2002-10-02",4.4237,4.4573,4.3391,4.369,1737007.0],["2002-10-03",4.3702,4.3702,4.247,4.2557,1803701.0],["2002-10-04",4.2544,4.2544,4.0814,4.1374,3656254.0],["2002-10-07",4.0578,4.1275,3.9794,3.9943,2514816.0],["2002-10-08",3.9706,4.2071,3.9706,4.1349,2536481.0],["2002-10-09",4.1076,4.1511,4.0105,4.0117,1978294.0],["2002-10-10",4.0105,4.2756,3.9209,4.2569,2552198.0],["2002-10-11",4.2756,4.527,4.2756,4.415,1711519.0],["2002-10-14",4.4038,4.4436,4.3167,4.3428,1861049.0],["2002-10-15",4.3627,4.6229,4.3627,4.5768,1957478.0],["2002-10-16",4.5768,4.5768,4.4063,4.4424,1288418.0],["2002-10-17",4.5619,4.8544,4.5494,4.8444,2933669.0],["2002-10-18",4.817,4.8183,4.6988,4.7299,3001637.0],["2002-10-21",4.7299,4.8357,4.6391,4.7934,2257387.0],["2002-10-22",4.7934,4.8121,4.7187,4.761,1798178.0],["2002-10-23",4.761,4.8034,4.6552,4.7436,1705147.0],["2002-10-24",4.7436,4.7959,4.6926,4.7063,1143137.0],["2002-10-25",4.7063,4.7922,4.6826,4.7922,1617638.0],["2002-10-28",4.822,4.8531,4.6988,4.6988,1053504.0],["2002-10-29",4.7,4.7,4.2818,4.5532,5822734.0],["2002-10-30",4.5532,4.5532,4.2333,4.359,7247088.0],["2002-10-31",4.3565,4.6353,4.3192,4.583,4164314.0],["2002-11-01",4.593,4.6888,4.5108,4.6864,1629108.0],["2002-11-04",4.6864,4.7025,4.6279,4.6428,1609142.0],["2002-11-05",4.6266,4.7025,4.6266,4.6527,1271426.0],["2002-11-06",4.6527,4.7735,4.6054,4.7224,1890360.0],["2002-11-07",4.7038,4.705,4.6054,4.6353,1535652.0],["2002-11-08",4.6353,4.7125,4.5706,4.5806,1033963.0],["2002-11-11",4.5619,4.5793,4.4399,4.4424,1158854.0],["2002-11-12",4.4499,4.6017,4.4399,4.5183,1220875.0],["2002-11-13",4.5183,4.649,4.4561,4.5619,1559016.0],["2002-11-14",4.6054,4.7249,4.5967,4.7249,1282896.0],["2002-11-15",4.6938,4.761,4.6677,4.7324,1017821.0],["2002-11-18",4.771,4.771,4.649,4.6876,708991.0],["2002-11-19",4.6839,4.6839,4.6067,4.6279,731081.0],["2002-11-20",4.6366,4.7785,4.6191,4.7722,1806250.0],["2002-11-21",4.7946,4.898,4.7673,4.8818,1341094.0],["2002-11-22",4.8544,4.8631,4.761,4.8096,1641002.0],["2002-11-25",4.8021,4.8295,4.7299,4.8021,1145261.0],["2002-11-26",4.8021,4.8021,4.6776,4.7,1684332.0],["2002-11-27",4.7175,4.7548,4.6577,4.7287,1491898.0],["2002-11-29",4.7548,4.7548,4.71,4.7125,792252.0],["2002-12-02",4.7262,4.8083,4.7225,4.7598,1397592.0],["2002-12-03",4.7722,4.8108,4.6801,4.6864,1928167.0],["2002-12-04",4.6552,4.7523,4.5955,4.7187,1843632.0],["2002-12-05",4.7187,4.7187,4.5283,4.593,1855526.0],["2002-12-06",4.593,4.6557,4.5316,4.6356,1440922.0],["2002-12-09",4.6105,4.6118,4.5303,4.5303,1560290.0],["2002-12-10",4.5178,4.5617,4.4827,4.5491,1383574.0],["2002-12-11",4.5391,4.5867,4.499,4.5867,1053504.0],["2002-12-12",4.6118,4.6469,4.5679,4.6444,1680084.0],["2002-12-13",4.6243,4.6745,4.5617,4.6156,2684736.0],["2002-12-16",4.6168,4.7058,4.6168,4.692,1813471.0],["2002-12-17",4.7058,4.7058,4.6093,4.6381,1200485.0],["2002-12-18",4.6243,4.6306,4.5078,4.5679,1287994.0],["2002-12-19",4.5729,4.6481,4.4677,4.5153,2341498.0],["2002-12-20",4.5178,4.6619,4.509,4.6068,2070475.0],["2002-12-23",4.6068,4.6068,4.4464,4.4664,1445170.0],["2002-12-24",4.4614,4.4627,4.385,4.4075,1177121.0],["2002-12-26",4.4263,4.5241,4.4263,4.4865,895903.0],["2002-12-27",4.4765,4.484,4.4063,4.4163,763366.0],["2002-12-30",4.3887,4.4902,4.3699,4.4652,852149.0],["2002-12-31",4.4551,4.5717,4.4551,4.5178,1268028.0],["2003-01-02",4.5228,4.7246,4.5228,4.6933,2145240.0],["2003-01-03",4.6933,4.7221,4.6293,4.6832,1201759.0],["2003-01-06",4.6745,4.7496,4.6745,4.7058,1752725.0],["2003-01-07",4.677,4.6933,4.5516,4.5729,2537330.0],["2003-01-08",4.5855,4.6469,4.5441,4.6431,1358935.0],["2003-01-09",4.6444,4.7622,4.6431,4.6933,1284170.0],["2003-01-10",4.6745,4.7496,4.6682,4.7058,997430.0],["2003-01-13",4.7083,4.7622,4.6506,4.7371,1419257.0],["2003-01-14",4.7121,4.7497,4.6394,4.6619,1366157.0],["2003-01-15",4.6519,4.6619,4.5366,4.5742,1673712.0],["2003-01-16",4.5855,4.6619,4.583,4.6619,1375927.0],["2003-01-17",4.6619,4.6632,4.5654,4.6005,1097683.0],["2003-01-21",4.613,4.6193,4.4489,4.4539,1836835.0],["2003-01-22",4.4752,4.5416,4.4739,4.4877,1275674.0],["2003-01-23",4.5065,4.5679,4.5028,4.5404,1365732.0],["2003-01-24",4.5579,4.5579,4.4401,4.4551,742975.0],["2003-01-27",4.4464,4.4802,4.3749,4.3749,1141013.0],["2003-01-28",4.3762,4.5178,4.3762,4.5115,1287144.0],["2003-01-29",4.4865,4.4965,4.4238,4.4313,1455790.0],["2003-01-30",4.4439,4.5015,4.3812,4.3925,1303711.0],["2003-01-31",4.3273,4.4401,4.3236,4.415,2815150.0],["2003-02-03",4.4301,4.4677,4.3323,4.3336,2096388.0],["2003-02-04",4.3336,4.3336,4.2158,4.2835,2122726.0],["2003-02-05",4.3148,4.3737,4.2998,4.3511,1757398.0],["2003-02-06",4.3486,4.3862,4.2985,4.3248,2041589.0],["2003-02-07",4.3561,4.3612,4.2596,4.2759,1313482.0],["2003-02-10",4.2797,4.2985,4.2221,4.2233,1876342.0],["2003-02-11",4.2484,4.4902,4.2358,4.4464,4130330.0],["2003-02-12",4.4464,4.4827,4.3912,4.4125,1910326.0],["2003-02-13",4.3862,4.3975,4.2885,4.3311,2098937.0],["2003-02-14",4.3323,4.3825,4.2797,4.3098,3231454.0],["2003-02-18",4.2922,4.3449,4.2922,4.3236,1715767.0],["2003-02-19",4.3236,4.3461,4.2759,4.2872,1134641.0],["2003-02-20",4.281,4.3085,4.2571,4.2772,1419257.0],["2003-02-21",4.2822,4.3286,4.2358,4.3286,1831313.0],["2003-02-24",4.2972,4.2972,4.1531,4.1644,2782865.0],["2003-02-25",4.1544,4.1719,4.088,4.1682,2387801.0],["2003-02-26",4.1682,4.1682,4.103,4.1168,2040314.0],["2003-02-27",4.1356,4.2007,4.1168,4.1982,1395468.0],["2003-02-28",4.1982,4.2797,4.1845,4.2421,1475755.0],["2003-03-03",4.2609,4.3023,4.2459,4.2634,1401840.0],["2003-03-04",4.2622,4.2734,4.1757,4.1807,1207282.0],["2003-03-05",4.1682,4.2133,4.1469,4.2095,1191139.0],["2003-03-06",4.2108,4.2499,4.1502,4.2032,1272276.0],["2003-03-07",4.2045,4.3585,4.1691,4.356,1996135.0],["2003-03-10",4.3131,4.3307,4.2209,4.2322,1395468.0],["2003-03-11",4.2171,4.3232,4.2158,4.2588,1341518.0],["2003-03-12",4.2449,4.2461,4.1729,4.2234,1287569.0],["2003-03-13",4.2411,4.4797,4.2411,4.4772,2434529.0],["2003-03-14",4.4772,4.4772,4.4103,4.433,1375078.0],["2003-03-17",4.4229,4.6653,4.3749,4.6615,1914574.0],["2003-03-18",4.6615,4.6615,4.529,4.5542,2003782.0],["2003-03-19",4.5668,4.6363,4.5454,4.6363,1388671.0],["2003-03-20",4.6211,4.6906,4.5479,4.6742,1525032.0],["2003-03-21",4.7588,4.9671,4.7411,4.9671,4469746.0],["2003-03-24",4.9683,4.9683,4.6893,4.7019,2782440.0],["2003-03-25",4.6981,4.7714,4.688,4.7335,2215757.0],["2003-03-26",4.7032,4.7348,4.6641,4.6893,1368281.0],["2003-03-27",4.6603,4.7284,4.6199,4.6805,1180094.0],["2003-03-28",4.6805,4.7512,4.6022,4.7423,1999109.0],["2003-03-31",4.6969,4.8029,4.6338,4.7512,2315160.0],["2003-04-01",4.7411,4.7411,4.6262,4.6981,1746353.0],["2003-04-02",4.755,4.8295,4.6981,4.8156,1088762.0],["2003-04-03",4.8231,4.832,4.7411,4.7726,1860624.0],["2003-04-04",4.7979,4.8459,4.7676,4.8004,1552644.0],["2003-04-07",4.8547,4.9115,4.8156,4.8345,1353838.0],["2003-04-08",4.8345,4.8358,4.7373,4.7815,1142712.0],["2003-04-09",4.7853,4.8446,4.7007,4.7196,1265479.0],["2003-04-10",4.7196,4.7979,4.7158,4.7979,1206432.0],["2003-04-11",4.8295,4.88,4.755,4.8017,1409486.0],["2003-04-14",4.8017,4.9166,4.7916,4.9128,1694527.0],["2003-04-15",4.9368,4.9961,4.9178,4.9923,1437098.0],["2003-04-16",4.9936,5.0188,4.8774,4.9103,1731060.0],["2003-04-17",4.9103,4.9229,4.8648,4.9204,1210680.0],["2003-04-21",4.9216,4.9216,4.8396,4.8673,1204733.0],["2003-04-22",4.8509,5.0479,4.8156,5.0479,2091290.0],["2003-04-23",5.0441,5.0441,4.9317,5.0264,1471082.0],["2003-04-24",4.9961,4.9999,4.8901,4.9759,1465985.0],["2003-04-25",4.9633,4.9734,4.8295,4.8648,1542874.0],["2003-04-28",4.8585,4.9772,4.8585,4.9646,1347890.0],["2003-04-29",4.933,5.0719,4.933,5.0719,2331302.0],["2003-04-30",5.0441,5.0441,4.9355,4.9671,4773902.0],["2003-05-01",4.9532,4.9532,4.8307,4.8547,2035217.0],["2003-05-02",4.8421,4.8989,4.7954,4.8762,3273084.0],["2003-05-05",4.8635,4.8673,4.7247,4.7411,2252290.0],["2003-05-06",4.7348,4.813,4.7247,4.813,2918376.0],["2003-05-07",4.8042,4.8055,4.7272,4.7638,1919671.0],["2003-05-08",4.7474,4.7903,4.7057,4.7714,1865297.0],["2003-05-09",4.784,4.784,4.6805,4.7196,1677960.0],["2003-05-12",4.7196,4.8295,4.6817,4.8295,1791382.0],["2003-05-13",4.8105,4.8105,4.6944,4.7284,1931141.0],["2003-05-14",4.7284,4.7284,4.582,4.587,2854656.0],["2003-05-15",4.6085,4.659,4.5744,4.659,1732334.0],["2003-05-16",4.6413,4.6843,4.5555,4.6843,2438777.0],["2003-05-19",4.6603,4.6603,4.6009,4.6009,2877170.0],["2003-05-20",4.6072,4.6704,4.5378,4.5706,1352563.0],["2003-05-21",4.5832,4.5896,4.5327,4.5504,980014.0],["2003-05-22",4.563,4.6338,4.5555,4.6237,1727237.0],["2003-05-23",4.611,4.611,4.5466,4.5921,1874218.0],["2003-05-27",4.5807,4.7057,4.5731,4.7032,2473186.0],["2003-05-28",4.6969,4.7082,4.6249,4.6464,3329582.0],["2003-05-29",4.6464,4.6577,4.5896,4.6161,2999513.0],["2003-05-30",4.6464,4.8093,4.6287,4.8067,2155010.0],["2003-06-02",4.8118,4.8964,4.8118,4.856,1644826.0],["2003-06-03",4.8863,4.8863,4.7575,4.8219,1875492.0],["2003-06-04",4.8219,4.9002,4.7764,4.8888,1200485.0],["2003-06-05",4.9178,4.9557,4.8926,4.9216,1669039.0],["2003-06-06",4.9534,4.9686,4.8721,4.9115,3215311.0],["2003-06-09",4.9076,4.9076,4.792,4.8327,2137169.0],["2003-06-10",4.8581,4.8771,4.8225,4.8594,1124021.0],["2003-06-11",4.8848,4.9369,4.8301,4.9369,1825366.0],["2003-06-12",4.9623,4.9623,4.881,4.9191,2052634.0],["2003-06-13",4.7653,4.8276,4.3968,4.4769,9600480.0],["2003-06-16",4.5023,4.6522,4.4858,4.6192,5090378.0],["2003-06-17",4.5874,4.67,4.4896,4.5137,4372891.0],["2003-06-18",4.5112,4.5531,4.4476,4.5506,3370363.0],["2003-06-19",4.4985,4.5061,4.4082,4.4527,3594233.0],["2003-06-20",4.4794,4.4832,4.4362,4.4514,2086618.0],["2003-06-23",4.4349,4.4349,4.3345,4.3561,2558570.0],["2003-06-24",4.3434,4.3968,4.3015,4.3383,2390774.0],["2003-06-25",4.3371,4.3625,4.3015,4.3206,2491877.0],["2003-06-26",4.3206,4.3625,4.3104,4.3282,3106987.0],["2003-06-27",4.3282,4.3447,4.2583,4.3167,2030544.0],["2003-06-30",4.2646,4.3714,4.2646,4.3167,2916252.0],["2003-07-01",4.304,4.3384,4.2697,4.3218,3691087.0],["2003-07-02",4.3218,4.3409,4.2481,4.3091,3798137.0],["2003-07-03",4.2964,4.3307,4.2812,4.3256,957499.0],["2003-07-07",4.3256,4.5353,4.3256,4.5226,4558954.0],["2003-07-08",4.5226,4.5747,4.5112,4.5569,2604024.0],["2003-07-09",4.5391,4.5645,4.5112,4.5417,3086172.0],["2003-07-10",4.5226,4.5226,4.4349,4.4705,2361038.0],["2003-07-11",4.454,4.5137,4.4476,4.4578,2202588.0],["2003-07-14",4.5175,4.6255,4.5175,4.6128,3919630.0],["2003-07-15",4.67,4.6713,4.5989,4.6243,3284554.0],["2003-07-16",4.6116,4.6535,4.5811,4.6535,2583634.0],["2003-07-17",4.6395,4.6878,4.6294,4.6573,2019924.0],["2003-07-18",4.6548,4.6548,4.5188,4.5849,1649074.0],["2003-07-21",4.5938,4.5989,4.5188,4.5557,1839384.0],["2003-07-22",4.5556,4.745,4.4743,4.7247,4595486.0],["2003-07-23",4.7259,4.7259,4.6243,4.7005,1857650.0],["2003-07-24",4.7463,4.8606,4.7208,4.7729,2241670.0],["2003-07-25",4.8289,4.8937,4.7869,4.8835,2166055.0],["2003-07-28",4.8225,4.881,4.7933,4.8098,2343197.0],["2003-07-29",4.8289,4.8759,4.7475,4.8289,3590834.0],["2003-07-30",4.8416,4.8657,4.8289,4.8454,1113826.0],["2003-07-31",4.8543,4.9242,4.8314,4.8454,1788408.0],["2003-08-01",4.839,4.8721,4.8149,4.8301,1173722.0],["2003-08-04",4.778,4.8657,4.731,4.8162,1473631.0],["2003-08-05",4.7971,4.8034,4.684,4.6878,4484189.0],["2003-08-06",4.7081,4.7984,4.6789,4.759,2298168.0],["2003-08-07",4.778,4.8136,4.7412,4.8034,994882.0],["2003-08-08",4.8225,4.867,4.8047,4.8314,1429877.0],["2003-08-11",4.8479,4.8543,4.7704,4.7907,1395468.0],["2003-08-12",4.8149,4.9242,4.8073,4.9165,1869970.0],["2003-08-13",4.9242,4.9242,4.7844,4.8187,1424779.0],["2003-08-14",4.8187,4.8975,4.8162,4.8962,1317730.0],["2003-08-15",4.8962,4.9293,4.8505,4.9293,641873.0],["2003-08-18",4.9204,4.9598,4.8924,4.9521,904824.0],["2003-08-19",4.9496,4.9597,4.8594,4.9127,700920.0],["2003-08-20",4.914,4.975,4.8708,4.9686,990634.0],["2003-08-21",4.9941,5.0017,4.928,4.9674,922666.0],["2003-08-22",4.9877,5.0055,4.8835,4.8911,893779.0],["2003-08-25",4.8797,4.8911,4.8212,4.8835,864468.0],["2003-08-26",4.8873,4.9064,4.8034,4.8949,1218326.0],["2003-08-27",4.8937,4.8937,4.8187,4.8848,1338545.0],["2003-08-28",4.8924,5.0017,4.881,5.0017,1692828.0],["2003-08-29",5.0017,5.1211,4.9979,5.0957,1717042.0],["2003-09-02",5.1262,5.2164,5.1211,5.1898,1661393.0],["2003-09-03",5.191,5.2647,5.172,5.2647,2248042.0],["2003-09-04",5.2647,5.2851,5.1986,5.2164,2385677.0],["2003-09-05",5.1973,5.21,5.0937,5.1039,2226377.0],["2003-09-08",5.1269,5.1372,5.0758,5.1142,900576.0],["2003-09-09",5.1142,5.1142,4.994,5.0144,1104055.0],["2003-09-10",5.0234,5.0438,4.9697,4.994,1225123.0],["2003-09-11",5.0259,5.0477,5.0004,5.0285,1291817.0],["2003-09-12",5.0183,5.0669,4.9748,5.0643,2078122.0],["2003-09-15",5.0438,5.0732,5.0119,5.0234,1280772.0],["2003-09-16",5.0438,5.0566,5.0208,5.0285,2059430.0],["2003-09-17",5.0566,5.0835,5.0374,5.0477,934135.0],["2003-09-18",5.04,5.0732,5.0055,5.0477,1646950.0],["2003-09-19",5.04,5.1308,5.0387,5.1244,1532678.0],["2003-09-22",5.0822,5.0822,5.0311,5.0502,840679.0],["2003-09-23",5.0758,5.1103,5.0643,5.0988,1072195.0],["2003-09-24",5.0988,5.0988,5.0004,5.0068,1182643.0],["2003-09-25",4.994,5.0234,4.9454,4.9454,1366157.0],["2003-09-26",4.9224,4.9761,4.8994,4.9543,1296065.0],["2003-09-29",4.9531,4.994,4.8827,4.9697,2127398.0],["2003-09-30",4.9722,5.0016,4.8891,4.9748,1225123.0],["2003-10-01",4.962,5.0758,4.962,5.0502,1779062.0],["2003-10-02",5.0566,5.0694,5.0221,5.0451,716638.0],["2003-10-03",5.0822,5.164,5.0822,5.1142,2494001.0],["2003-10-06",5.1142,5.1448,5.0835,5.1282,1025467.0],["2003-10-07",5.1154,5.1359,5.0515,5.118,1152058.0],["2003-10-08",5.1423,5.15,5.0247,5.0528,1225548.0],["2003-10-09",5.0975,5.3494,5.0975,5.2369,2536056.0],["2003-10-10",5.2407,5.265,5.1589,5.173,1578557.0],["2003-10-13",5.1781,5.3059,5.1781,5.2753,894204.0],["2003-10-14",5.297,5.297,5.2446,5.2932,1138464.0],["2003-10-15",5.2855,5.4619,5.2753,5.4619,3310466.0],["2003-10-16",5.4542,5.6358,5.4351,5.5463,2807503.0],["2003-10-17",5.5335,5.5335,5.4696,5.4849,1503367.0],["2003-10-20",5.4722,5.4849,5.389,5.4734,1621462.0],["2003-10-21",5.4785,5.4785,5.4044,5.4121,1448143.0],["2003-10-22",5.4121,5.4121,5.3315,5.3405,1395893.0],["2003-10-23",5.3328,5.5489,5.2995,5.476,2754828.0],["2003-10-24",5.421,5.4504,5.3827,5.4197,1502093.0],["2003-10-27",5.4504,5.6013,5.4504,5.5604,2033518.0],["2003-10-28",5.577,5.6345,5.5514,5.632,1677960.0],["2003-10-29",5.5361,5.5642,5.4811,5.4811,2610396.0],["2003-10-30",5.4939,5.4977,5.4351,5.4581,1756123.0],["2003-10-31",5.4427,5.531,5.4274,5.4274,1541599.0],["2003-11-03",5.4325,5.4658,5.4057,5.4568,1981267.0],["2003-11-04",5.4568,5.4645,5.4146,5.4376,1312632.0],["2003-11-05",5.4491,5.467,5.4261,5.4594,979589.0],["2003-11-06",5.4491,5.5655,5.4466,5.5425,1739981.0],["2003-11-07",5.5105,5.5297,5.4875,5.4913,1833437.0],["2003-11-10",5.5092,5.5092,5.4031,5.4108,1436249.0],["2003-11-11",5.4236,5.4785,5.3967,5.4312,1399716.0],["2003-11-12",5.4274,5.4977,5.4274,5.4939,1185192.0],["2003-11-13",5.476,5.476,5.4018,5.4184,2191968.0],["2003-11-14",5.4223,5.4722,5.343,5.3596,1596398.0],["2003-11-17",5.3584,5.3584,5.251,5.274,2070475.0],["2003-11-18",5.2753,5.3405,5.2522,5.265,1485526.0],["2003-11-19",5.2765,5.2765,5.196,5.21,729382.0],["2003-11-20",5.2164,5.2292,5.1346,5.1384,1671163.0],["2003-11-21",5.1525,5.2395,5.1397,5.2113,1978718.0],["2003-11-24",5.2292,5.2561,5.196,5.2484,1979143.0],["2003-11-25",5.2433,5.3532,5.242,5.2932,1463436.0],["2003-11-26",5.3123,5.3238,5.2804,5.3123,978314.0],["2003-11-28",5.3162,5.3251,5.2689,5.2765,563285.0],["2003-12-01",5.2765,5.2919,5.2279,5.2395,2368260.0],["2003-12-02",5.2267,5.274,5.2164,5.2471,2385252.0],["2003-12-03",5.2676,5.3405,5.2561,5.3123,1842782.0],["2003-12-04",5.2893,5.3111,5.173,5.2407,1685182.0],["2003-12-05",5.2343,5.26,5.1828,5.1867,1034813.0],["2003-12-08",5.2047,5.2678,5.2047,5.2613,1199635.0],["2003-12-09",5.2819,5.3282,5.2768,5.3231,1275250.0],["2003-12-10",5.3102,5.3231,5.179,5.1918,823687.0],["2003-12-11",5.1854,5.3308,5.1854,5.3051,1361909.0],["2003-12-12",5.3179,5.3231,5.2523,5.3128,1235318.0],["2003-12-15",5.3411,5.3848,5.2497,5.2497,1321553.0],["2003-12-16",5.2678,5.3064,5.2266,5.2845,1278223.0],["2003-12-17",5.3166,5.4016,5.3166,5.399,1796479.0],["2003-12-18",5.3694,5.4054,5.3205,5.3552,1308809.0],["2003-12-19",5.3977,5.4376,5.363,5.4029,1369980.0],["2003-12-22",5.39,5.4608,5.3823,5.4479,891230.0],["2003-12-23",5.4492,5.5135,5.4389,5.4698,1042034.0],["2003-12-24",5.4685,5.4685,5.4222,5.4286,243410.0],["2003-12-26",5.4556,5.5006,5.4312,5.4363,366178.0],["2003-12-29",5.4492,5.5109,5.4119,5.5045,923515.0],["2003-12-30",5.5084,5.5302,5.4646,5.4955,879336.0],["2003-12-31",5.5097,5.5753,5.5084,5.5637,1231495.0],["2004-01-02",5.5637,5.5959,5.4646,5.4788,1031414.0],["2004-01-05",5.5392,5.637,5.5354,5.6332,1825790.0],["2004-01-06",5.6203,5.6203,5.5547,5.5573,1452816.0],["2004-01-07",5.5701,5.5701,5.4878,5.5302,1165651.0],["2004-01-08",5.5302,5.5663,5.5199,5.5328,1867846.0],["2004-01-09",5.5148,5.5315,5.4723,5.4955,1691978.0],["2004-01-12",5.4891,5.5199,5.4749,5.5199,1609142.0],["2004-01-13",5.529,5.5328,5.4479,5.4698,1075594.0],["2004-01-14",5.4981,5.5328,5.4942,5.5328,808819.0],["2004-01-15",5.5264,5.538,5.4492,5.5122,942631.0],["2004-01-16",5.5251,5.547,5.4826,5.5367,2510143.0],["2004-01-20",5.5109,5.5483,5.5019,5.5315,858521.0],["2004-01-21",5.5392,5.556,5.5174,5.5328,2040739.0],["2004-01-22",5.5135,5.5392,5.4891,5.5328,1611266.0],["2004-01-23",5.5328,5.5328,5.5122,5.5328,1181369.0],["2004-01-26",5.5328,5.5457,5.4736,5.5199,1098533.0],["2004-01-27",5.5187,5.5187,5.4749,5.4981,1611266.0],["2004-01-28",5.5199,5.5199,5.4453,5.4505,2075148.0],["2004-01-29",5.4556,5.5006,5.4427,5.4904,1635480.0],["2004-01-30",5.4685,5.5071,5.417,5.4685,2416262.0],["2004-02-02",5.4556,5.5199,5.4119,5.5109,2599351.0],["2004-02-03",5.5238,5.5508,5.4813,5.5302,4084027.0],["2004-02-04",5.5302,5.5328,5.4955,5.5161,1251036.0],["2004-02-05",5.5161,5.5328,5.4942,5.5328,1967249.0],["2004-02-06",5.5328,5.5663,5.5006,5.565,1158005.0],["2004-02-09",5.5624,5.5856,5.5251,5.5637,1165651.0],["2004-02-10",5.5611,5.7773,5.5611,5.7606,3374611.0],["2004-02-11",5.7284,5.7773,5.6744,5.7284,3841891.0],["2004-02-12",5.7271,5.8133,5.7258,5.7966,1914574.0],["2004-02-13",5.7773,5.8069,5.7065,5.7464,1169050.0],["2004-02-17",5.6692,5.7284,5.6679,5.7232,3093394.0],["2004-02-18",5.6911,5.7516,5.6808,5.7245,2032668.0],["2004-02-19",5.7258,5.7541,5.7258,5.7258,1759522.0],["2004-02-20",5.7516,5.7902,5.7168,5.767,1796479.0],["2004-02-23",5.7773,5.8236,5.7747,5.7979,1957478.0],["2004-02-24",5.7902,5.8288,5.7902,5.8069,2728066.0],["2004-02-25",5.8069,5.8288,5.7799,5.8172,1663517.0],["2004-02-26",5.7902,5.803,5.7554,5.7927,1135066.0],["2004-02-27",5.7927,5.8519,5.7773,5.7811,1308384.0],["2004-03-01",5.8133,5.8841,5.803,5.8648,999979.0],["2004-03-02",5.8481,5.8815,5.8288,5.8648,1121897.0],["2004-03-03",5.8481,5.8674,5.7824,5.821,1694102.0],["2004-03-04",5.8082,5.8738,5.803,5.8699,968544.0],["2004-03-05",5.8557,5.9191,5.8363,5.888,1245514.0],["2004-03-08",5.9139,5.9139,5.857,5.8609,862769.0],["2004-03-09",5.8622,5.901,5.8246,5.8531,924790.0],["2004-03-10",5.879,5.8816,5.7457,5.7483,879336.0],["2004-03-11",5.7353,5.7548,5.6745,5.6758,1130818.0],["2004-03-12",5.6681,5.7457,5.6266,5.7457,1134216.0],["2004-03-15",5.7418,5.7418,5.6551,5.6681,964296.0],["2004-03-16",5.6681,5.7431,5.6681,5.7146,1352988.0],["2004-03-17",5.7082,5.7612,5.7082,5.7431,1834711.0],["2004-03-18",5.7328,5.7328,5.5943,5.6396,2647354.0],["2004-03-19",5.6292,5.6642,5.6059,5.6189,1155456.0],["2004-03-22",5.6189,5.6189,5.5361,5.5451,1442196.0],["2004-03-23",5.5516,5.571,5.5063,5.5412,1454515.0],["2004-03-24",5.7133,5.932,5.7069,5.8997,5797670.0],["2004-03-25",5.8997,5.9411,5.8143,5.8557,4368643.0],["2004-03-26",5.8803,5.9295,5.8751,5.9075,3156264.0],["2004-03-29",5.9204,6.0239,5.8997,6.0239,1840234.0],["2004-03-30",6.0446,6.0873,5.998,6.0679,1589177.0],["2004-03-31",6.0446,6.0692,5.9527,6.0433,2579386.0],["2004-04-01",6.0563,6.1016,5.9929,6.0589,2386102.0],["2004-04-02",6.0757,6.1404,6.0692,6.0964,2201738.0],["2004-04-05",6.1145,6.2362,6.108,6.2362,2041164.0],["2004-04-06",6.2362,6.275,6.2051,6.2672,2381429.0],["2004-04-07",6.2154,6.2374,6.1249,6.1844,1646100.0],["2004-04-08",6.2103,6.218,6.1093,6.1495,1686031.0],["2004-04-12",6.1663,6.1857,6.1456,6.1702,1364458.0],["2004-04-13",6.1702,6.218,6.1663,6.1857,2326630.0],["2004-04-14",6.1831,6.2336,6.1313,6.1986,1948982.0],["2004-04-15",6.2116,6.2737,6.1947,6.209,1344067.0],["2004-04-16",6.2374,6.2374,6.1857,6.2038,1059876.0],["2004-04-19",6.1922,6.196,6.1326,6.1805,780358.0],["2004-04-20",6.1818,6.2413,6.1016,6.1016,1794780.0],["2004-04-21",6.1016,6.1158,5.9515,6.1029,1354262.0],["2004-04-22",6.1029,6.2245,6.0873,6.2142,1513562.0],["2004-04-23",6.2439,6.253,6.1883,6.2051,1237867.0],["2004-04-26",6.2051,6.218,6.0899,6.1236,880186.0],["2004-04-27",6.1469,6.2543,6.0291,6.1533,2074723.0],["2004-04-28",6.1546,6.1611,6.0433,6.0602,1226822.0],["2004-04-29",6.0822,6.1378,5.9489,5.9864,1739131.0],["2004-04-30",5.998,6.02,5.8635,5.9735,1450267.0],["2004-05-03",5.9993,6.0485,5.9398,6.0369,1385273.0],["2004-05-04",5.9204,5.9528,5.8233,5.8492,3905186.0],["2004-05-05",5.8492,5.9049,5.8363,5.8919,1426054.0],["2004-05-06",5.8751,5.8751,5.7638,5.8195,1754849.0],["2004-05-07",5.8195,5.8945,5.6616,5.681,1397167.0],["2004-05-10",5.681,5.7198,5.6292,5.6939,1258682.0],["2004-05-11",5.6875,5.7871,5.6862,5.7871,1291817.0],["2004-05-12",5.7781,5.8195,5.6706,5.8195,1580681.0],["2004-05-13",5.8298,5.8648,5.7975,5.8143,1557742.0],["2004-05-14",5.8078,5.8725,5.681,5.8156,1370830.0],["2004-05-17",5.7832,5.7832,5.6538,5.7121,1353838.0],["2004-05-18",5.7069,5.7793,5.6913,5.734,1304986.0],["2004-05-19",5.7586,5.8505,5.7392,5.7509,1544998.0],["2004-05-20",5.7457,5.7625,5.6642,5.7328,1352563.0],["2004-05-21",5.7845,5.8738,5.7819,5.8428,1777788.0],["2004-05-24",5.8311,5.8945,5.7884,5.8272,1522058.0],["2004-05-25",5.8363,5.9864,5.7975,5.9851,1586628.0],["2004-05-26",5.9851,6.0045,5.9256,5.9553,804571.0],["2004-05-27",5.9683,6.0718,5.9683,6.0537,1422655.0],["2004-05-28",6.0537,6.0977,6.0032,6.0796,1459188.0],["2004-06-01",6.0796,6.086,5.9851,6.0187,980863.0],["2004-06-02",6.0304,6.0718,6.0175,6.0692,1214928.0],["2004-06-03",6.0757,6.1119,5.9993,6.0977,2057731.0],["2004-06-04",6.0977,6.1197,6.0692,6.1042,1250186.0],["2004-06-07",6.1275,6.1844,6.108,6.1753,915019.0],["2004-06-08",6.1598,6.2569,6.1598,6.2517,2005481.0],["2004-06-09",6.2387,6.24,6.1099,6.1229,1659694.0],["2004-06-10",6.1749,6.24,6.1697,6.2192,1225973.0],["2004-06-14",6.1931,6.1996,6.132,6.145,882734.0],["2004-06-15",6.171,6.2517,6.1645,6.1957,1397167.0],["2004-06-16",6.1983,6.214,6.1593,6.1918,1021219.0],["2004-06-17",6.1801,6.2257,6.1541,6.1918,1129543.0],["2004-06-18",6.1918,6.2426,6.1892,6.1996,1454090.0],["2004-06-21",6.2192,6.2296,6.1879,6.2009,838980.0],["2004-06-22",6.2061,6.2816,6.1723,6.2647,1559866.0],["2004-06-23",6.2712,6.3584,6.253,6.3545,1057752.0],["2004-06-24",6.3584,6.5535,6.3584,6.4768,2708525.0],["2004-06-25",6.4403,6.5197,6.4325,6.4729,1881439.0],["2004-06-28",6.5054,6.5639,6.4768,6.4989,1889935.0],["2004-06-29",6.4859,6.4859,6.3649,6.3753,1823242.0],["2004-06-30",6.3688,6.3909,6.3258,6.3363,1975320.0],["2004-07-01",6.3363,6.3636,6.2816,6.331,2159683.0],["2004-07-02",6.331,6.3493,6.2777,6.2972,997855.0],["2004-07-06",6.2907,6.2972,6.2556,6.2777,1231070.0],["2004-07-07",6.2777,6.4091,6.2777,6.3779,1443046.0],["2004-07-08",6.3753,6.3753,6.2087,6.2725,1440922.0],["2004-07-09",6.2725,6.2959,6.2205,6.2569,1142287.0],["2004-07-12",6.2634,6.2868,6.2283,6.2699,600242.0],["2004-07-13",6.2634,6.3428,6.2452,6.3428,682654.0],["2004-07-14",6.3428,6.3493,6.2634,6.2894,1206007.0],["2004-07-15",6.2972,6.331,6.2751,6.2764,824962.0],["2004-07-16",6.3363,6.348,6.2218,6.2309,1499544.0],["2004-07-19",6.2244,6.2361,6.1346,6.1554,1335146.0],["2004-07-20",6.1749,6.2725,6.1671,6.2504,1225548.0],["2004-07-21",6.2764,6.3037,6.1853,6.1905,1204308.0],["2004-07-22",6.1918,6.1918,5.968,6.1489,2502497.0],["2004-07-23",6.1541,6.2933,6.1151,6.2725,2394173.0],["2004-07-26",6.2725,6.3883,6.2725,6.318,1722139.0],["2004-07-27",6.3363,6.361,6.2751,6.3193,1469808.0],["2004-07-28",6.2972,6.3857,6.2426,6.3688,1400141.0],["2004-07-29",6.3701,6.5197,6.3623,6.4677,2400970.0],["2004-07-30",6.4898,6.5197,6.4338,6.5067,1581530.0],["2004-08-02",6.5249,6.5665,6.4781,6.5405,1665641.0],["2004-08-03",6.5249,6.5405,6.4599,6.508,1530130.0],["2004-08-04",6.4924,6.4924,6.318,6.3974,1954505.0],["2004-08-05",6.4052,6.4052,6.2465,6.2556,1671163.0],["2004-08-06",6.2061,6.2192,6.1385,6.1931,1495721.0],["2004-08-09",6.2257,6.2543,6.1372,6.2166,932436.0],["2004-08-10",6.2179,6.3206,6.2087,6.3154,741701.0],["2004-08-11",6.3154,6.3154,6.2296,6.2816,1019095.0],["2004-08-12",6.2803,6.2803,6.1424,6.1814,1007626.0],["2004-08-13",6.1866,6.1866,6.1138,6.1749,1156306.0],["2004-08-16",6.1528,6.335,6.1528,6.331,1088338.0],["2004-08-17",6.3571,6.452,6.3545,6.3727,1029715.0],["2004-08-18",6.374,6.4182,6.3297,6.4169,872964.0],["2004-08-19",6.4078,6.4546,6.3688,6.4468,1027166.0],["2004-08-20",6.4468,6.5158,6.4078,6.5119,1408637.0],["2004-08-23",6.5119,6.5119,6.4026,6.4221,1126145.0],["2004-08-24",6.4468,6.4859,6.4273,6.4755,768463.0],["2004-08-25",6.4625,6.4781,6.4078,6.4403,1130393.0],["2004-08-26",6.4455,6.4534,6.4156,6.4182,1293091.0],["2004-08-27",6.4052,6.4091,6.3441,6.3779,1172448.0],["2004-08-30",6.3792,6.3818,6.2998,6.3037,689450.0],["2004-08-31",6.3219,6.4195,6.3063,6.4195,1391645.0],["2004-09-01",6.4195,6.4651,6.3844,6.4182,1125295.0],["2004-09-02",6.4208,6.5522,6.4208,6.5509,1315181.0],["2004-09-03",6.5314,6.5314,6.4677,6.4976,1392919.0],["2004-09-07",6.5574,6.5718,6.508,6.5483,1279498.0],["2004-09-08",6.5588,6.6726,6.5588,6.6203,1784160.0],["2004-09-09",6.6216,6.6216,6.4476,6.4699,1411610.0],["2004-09-10",6.4803,6.547,6.4476,6.5248,973217.0],["2004-09-13",6.5196,6.5706,6.4999,6.5562,961322.0],["2004-09-14",6.5261,6.5849,6.5117,6.5627,867017.0],["2004-09-15",6.5392,6.598,6.5222,6.5418,1166501.0],["2004-09-16",6.5457,6.5588,6.4751,6.4816,1237442.0],["2004-09-17",6.4999,6.5326,6.445,6.4581,1453241.0],["2004-09-20",6.4594,6.5026,6.4202,6.4254,971942.0],["2004-09-21",6.4228,6.4712,6.3927,6.4476,1155881.0],["2004-09-22",6.4149,6.4241,6.3129,6.3927,902700.0],["2004-09-23",6.3757,6.4424,6.3561,6.3783,985536.0],["2004-09-24",6.3953,6.4189,6.377,6.3979,1075169.0],["2004-09-27",6.3822,6.3888,6.2658,6.2959,991908.0],["2004-09-28",6.2907,6.343,6.2554,6.3142,1453666.0],["2004-09-29",6.3038,6.3731,6.2985,6.3731,1079417.0],["2004-09-30",6.3757,6.4869,6.3378,6.4672,2125274.0],["2004-10-01",6.4803,6.5562,6.4633,6.5052,1333447.0],["2004-10-04",6.5653,6.5758,6.5065,6.5313,986810.0],["2004-10-05",6.53,6.5392,6.4803,6.5235,720886.0],["2004-10-06",6.5392,6.6373,6.5392,6.6268,1115950.0],["2004-10-07",6.6137,6.6294,6.5496,6.5509,963446.0],["2004-10-08",6.5536,6.5666,6.4568,6.4999,861919.0],["2004-10-11",6.4908,6.5209,6.4672,6.5143,484697.0],["2004-10-12",6.4542,6.4542,6.3469,6.3652,1684332.0],["2004-10-13",6.3665,6.3665,6.1664,6.2907,2068776.0],["2004-10-14",6.2907,6.3783,6.2685,6.3064,1655870.0],["2004-10-15",6.4411,6.5222,6.4084,6.4594,1644401.0],["2004-10-18",6.4476,6.5261,6.4189,6.5143,1023768.0],["2004-10-19",6.4986,6.5261,6.4254,6.4319,1142287.0],["2004-10-20",6.4515,6.5836,6.4345,6.5143,1645250.0],["2004-10-21",6.4934,6.6399,6.4476,6.5902,1910326.0],["2004-10-22",6.5915,6.636,6.5274,6.5418,1019520.0],["2004-10-25",6.5431,7.1068,6.4999,7.0309,6388992.0],["2004-10-26",7.0309,7.0545,6.9577,7.0545,2590006.0],["2004-10-27",6.9145,7.0139,6.8818,7.01,3484634.0],["2004-10-28",6.9969,7.0858,6.9708,7.0492,1407362.0],["2004-10-29",7.0492,7.0584,7.0061,7.0401,1641427.0],["2004-11-01",7.0427,7.1382,7.0126,7.1251,1768867.0],["2004-11-02",7.1146,7.1643,7.0754,7.0885,1457064.0],["2004-11-03",7.1212,7.1342,7.0858,7.1342,1340669.0],["2004-11-04",7.1342,7.231,7.1133,7.2232,3242923.0],["2004-11-05",7.2166,7.2219,7.1787,7.2049,2843611.0],["2004-11-08",7.1931,7.2127,7.1709,7.18,2365286.0],["2004-11-09",7.1539,7.1852,7.1094,7.1277,1489774.0],["2004-11-10",7.1408,7.1722,7.095,7.112,2893313.0],["2004-11-11",7.112,7.1329,7.0597,7.095,2296469.0],["2004-11-12",7.1081,7.1473,7.0937,7.1277,3499078.0],["2004-11-15",7.1277,7.1499,7.1094,7.1146,2191118.0],["2004-11-16",7.1277,7.1669,7.1185,7.1408,2822796.0],["2004-11-17",7.1735,7.2232,7.1499,7.1512,2322382.0],["2004-11-18",7.1408,7.1669,7.1055,7.1081,1571760.0],["2004-11-19",7.1081,7.1146,7.0322,7.0322,1616789.0],["2004-11-22",7.0401,7.0649,6.9838,7.0518,2009304.0],["2004-11-23",7.0518,7.0872,7.01,7.0558,2115079.0],["2004-11-24",7.0649,7.0832,7.0505,7.0754,2182198.0],["2004-11-26",7.0754,7.0885,7.0662,7.0754,973217.0],["2004-11-29",7.0885,7.1277,7.0754,7.0885,2285424.0],["2004-11-30",7.0885,7.095,7.0362,7.061,3527114.0],["2004-12-01",7.061,7.1539,7.061,7.1277,3774348.0],["2004-12-02",7.1212,7.1212,7.0492,7.0649,1878466.0],["2004-12-03",7.0819,7.095,7.0518,7.0832,1335146.0],["2004-12-06",7.0571,7.0623,6.9786,6.9943,2171578.0],["2004-12-07",7.0492,7.0741,7.0139,7.0558,3834670.0],["2004-12-08",7.0255,7.0584,6.9861,7.0518,3722947.0],["2004-12-09",7.0321,7.0781,7.019,7.0453,2710224.0],["2004-12-10",7.1714,7.1714,6.9532,7.0255,2046262.0],["2004-12-13",7.0203,7.0321,6.9243,6.9914,2732314.0],["2004-12-14",7.0058,7.0518,6.9585,7.0321,2731039.0],["2004-12-15",7.0321,7.0702,7.0058,7.0518,1643976.0],["2004-12-16",7.0518,7.1044,7.0124,7.0702,2596378.0],["2004-12-17",7.0203,7.0965,7.0203,7.0886,2664770.0],["2004-12-20",7.065,7.065,6.9822,7.0453,1486375.0],["2004-12-21",7.0715,7.1412,7.0715,7.1241,1663092.0],["2004-12-22",7.1373,7.1438,7.086,7.0991,1175846.0],["2004-12-23",7.1215,7.1215,7.0637,7.0991,1443895.0],["2004-12-27",7.0991,7.1083,7.061,7.0952,1642702.0],["2004-12-28",7.0821,7.1754,7.065,7.153,1095984.0],["2004-12-29",7.153,7.2345,7.1149,7.2293,1693678.0],["2004-12-30",7.2043,7.2674,7.1859,7.2503,1217477.0],["2004-12-31",7.2306,7.3095,7.2082,7.2792,1135915.0],["2005-01-03",7.2516,7.2753,7.1005,7.157,2545826.0],["2005-01-04",7.1898,7.2148,7.0794,7.0965,1640578.0],["2005-01-05",7.1254,7.1254,7.0006,7.0006,1808798.0],["2005-01-06",6.9861,7.0269,6.9572,7.0098,2859329.0],["2005-01-07",7.019,7.0387,6.9454,7.0176,2412864.0],["2005-01-10",6.9664,7.1202,6.9559,7.1005,2314310.0],["2005-01-11",7.086,7.1083,7.0334,7.0702,1905653.0],["2005-01-12",7.0584,7.1149,7.019,7.0939,1957054.0],["2005-01-13",7.0676,7.0676,6.9651,6.9716,1975745.0],["2005-01-14",6.9914,7.0518,6.9914,7.0387,2021198.0],["2005-01-18",7.0453,7.178,7.0124,7.178,2181348.0],["2005-01-19",7.1517,7.2017,7.132,7.1478,1414584.0],["2005-01-20",7.1478,7.1543,7.061,7.0755,1775239.0],["2005-01-21",7.0584,7.0584,6.923,6.9362,1771841.0],["2005-01-24",6.9362,6.9874,6.9007,6.9243,1751875.0],["2005-01-25",6.923,6.9703,6.9112,6.9283,1333447.0],["2005-01-26",6.9178,6.9178,6.8678,6.8875,1383574.0],["2005-01-27",6.9007,6.9927,6.8875,6.9493,2128673.0],["2005-01-28",6.9664,6.9664,6.8612,6.8994,2133346.0],["2005-01-31",6.9007,7.0347,6.877,6.9861,2117628.0],["2005-02-01",7.0545,7.0807,7.0098,7.0439,1900555.0],["2005-02-02",7.0387,7.1438,7.0387,7.1333,1681783.0],["2005-02-03",7.0978,7.1307,7.0479,7.1241,1107029.0],["2005-02-04",7.1189,7.1583,7.0873,7.1465,1110002.0],["2005-02-07",7.1307,7.2818,7.1228,7.2358,1409911.0],["2005-02-08",7.1175,7.8076,7.111,7.7669,6895354.0],["2005-02-09",7.7537,7.7853,7.483,7.617,4030927.0],["2005-02-10",7.6157,7.876,7.6052,7.83,3142670.0],["2005-02-11",7.8339,7.9837,7.8339,7.9391,1905228.0],["2005-02-14",7.6302,7.7524,7.479,7.6906,3756506.0],["2005-02-15",7.7419,7.847,7.7301,7.8418,3897540.0],["2005-02-16",7.7761,7.8694,7.7682,7.8352,1492747.0],["2005-02-17",7.801,7.8286,7.755,7.7971,1604470.0],["2005-02-18",7.8142,7.8247,7.7156,7.784,1549246.0],["2005-02-22",7.7616,7.8654,7.7301,7.7563,2413289.0],["2005-02-23",7.7353,7.8392,7.7353,7.8168,1691129.0],["2005-02-24",7.8037,7.8839,7.7419,7.8747,1843207.0],["2005-02-25",7.8865,7.893,7.7393,7.8523,2956183.0],["2005-02-28",7.8326,7.9312,7.8247,7.8549,2095538.0],["2005-03-01",7.847,7.9719,7.7682,7.9469,2525011.0],["2005-03-02",7.9469,7.9561,7.8904,7.9259,2115504.0],["2005-03-03",7.9312,7.9456,7.9101,7.9101,2118478.0],["2005-03-04",7.9325,7.9653,7.8746,7.9128,2384402.0],["2005-03-07",7.9259,7.9259,7.8536,7.8852,1898431.0],["2005-03-08",7.9062,7.9062,7.805,7.8181,2170728.0],["2005-03-09",7.8168,7.8538,7.7706,7.8221,2319408.0],["2005-03-10",7.8036,7.8775,7.7785,7.797,1640153.0],["2005-03-11",7.83,7.8828,7.7442,7.7772,1889086.0],["2005-03-14",7.7574,7.834,7.7481,7.7957,1732334.0],["2005-03-15",7.8221,7.8551,7.7904,7.8142,1481278.0],["2005-03-16",7.8076,7.8221,7.7151,7.7402,1524607.0],["2005-03-17",7.764,7.7878,7.6848,7.7508,1619338.0],["2005-03-18",7.7481,7.7944,7.6478,7.7442,4659631.0],["2005-03-21",7.7112,7.7283,7.6491,7.665,1700899.0],["2005-03-22",7.6386,7.7085,7.5606,7.5778,1969373.0],["2005-03-23",7.5923,7.5923,7.4867,7.525,2152462.0],["2005-03-24",7.5065,7.5884,7.5065,7.5857,2680913.0],["2005-03-28",7.6055,7.6729,7.6003,7.6399,2020774.0],["2005-03-29",7.6518,7.7706,7.5831,7.632,2495275.0],["2005-03-30",7.6253,7.7006,7.6148,7.7006,1757822.0],["2005-03-31",7.6993,7.834,7.657,7.8089,1927318.0],["2005-04-01",7.8168,7.8802,7.632,7.6848,1920521.0],["2005-04-04",7.6848,7.7099,7.6201,7.69,1536926.0],["2005-04-05",7.6914,7.8142,7.6914,7.797,1452391.0],["2005-04-06",7.7983,7.8102,7.727,7.7402,997855.0],["2005-04-07",7.7508,7.7508,7.6386,7.6848,1720865.0],["2005-04-08",7.6848,7.7297,7.6438,7.6623,1234469.0],["2005-04-11",7.661,7.6663,7.6121,7.6636,1014847.0],["2005-04-12",7.6452,7.6676,7.5567,7.6425,1024193.0],["2005-04-13",7.6452,7.7376,7.6452,7.7138,2588306.0],["2005-04-14",7.7442,7.7944,7.6795,7.69,3424313.0],["2005-04-15",7.7085,7.7085,7.4524,7.4537,1509739.0],["2005-04-18",7.5527,7.5791,7.4365,7.5316,1265904.0],["2005-04-19",7.5184,7.665,7.5184,7.5739,1523333.0],["2005-04-20",7.5606,7.5765,7.4207,7.4378,1238292.0],["2005-04-21",7.4775,7.5897,7.4669,7.5884,1337695.0],["2005-04-22",7.5752,7.5765,7.4312,7.5012,1166076.0],["2005-04-25",7.5263,7.6504,7.5263,7.6042,1853827.0],["2005-04-26",7.6029,7.9132,7.6029,7.7746,2177950.0],["2005-04-27",7.7415,7.7429,7.5474,7.6438,2190694.0],["2005-04-28",7.6452,7.8274,7.5989,7.6544,3553877.0],["2005-04-29",7.6676,7.6782,7.393,7.4722,4982054.0],["2005-05-02",7.5184,7.5923,7.4973,7.5329,1630382.0],["2005-05-03",7.5342,7.562,7.4775,7.5197,2043288.0],["2005-05-04",7.5329,7.5395,7.4035,7.4458,3632040.0],["2005-05-05",7.4365,7.5527,7.4365,7.4748,2926872.0],["2005-05-06",7.4643,7.5158,7.3533,7.3916,2360189.0],["2005-05-09",7.4114,7.4312,7.3798,7.3969,2544552.0],["2005-05-10",7.3837,7.4048,7.2939,7.3309,1507615.0],["2005-05-11",7.3309,7.4352,7.3309,7.4154,1854677.0],["2005-05-12",7.4286,7.4867,7.3375,7.3573,2022898.0],["2005-05-13",7.3309,7.3745,7.2094,7.2781,1212379.0],["2005-05-16",7.2781,7.4048,7.2781,7.4022,932011.0],["2005-05-17",7.3692,7.4233,7.3098,7.3784,2409041.0],["2005-05-18",7.4445,7.4827,7.4114,7.4629,2480407.0],["2005-05-19",7.4603,7.4603,7.3837,7.4167,2423484.0],["2005-05-20",7.3705,7.3758,7.2504,7.3375,2357640.0],["2005-05-23",7.3679,7.3877,7.3349,7.356,2164781.0],["2005-05-24",7.422,7.5659,7.3573,7.5303,2474460.0],["2005-05-25",7.5435,7.5699,7.4471,7.4709,1477030.0],["2005-05-26",7.4999,7.5395,7.4246,7.4629,1150783.0],["2005-05-27",7.4629,7.4959,7.4458,7.4524,717487.0],["2005-05-31",7.4788,7.5039,7.426,7.4511,1611691.0],["2005-06-01",7.4511,7.5369,7.4352,7.4801,1282046.0],["2005-06-02",7.4867,7.562,7.4867,7.5461,1734034.0],["2005-06-03",7.5461,7.5884,7.5078,7.5633,1932415.0],["2005-06-06",7.5633,7.5739,7.5105,7.5593,1345766.0],["2005-06-07",7.5659,7.628,7.5593,7.6055,1790532.0],["2005-06-08",7.6188,7.6918,7.5976,7.6387,1462162.0],["2005-06-09",7.648,7.6679,7.5843,7.6294,2415838.0],["2005-06-10",7.6294,7.6944,7.6294,7.6772,1277374.0],["2005-06-13",7.6639,7.7382,7.6467,7.6679,1802851.0],["2005-06-14",7.6719,7.7342,7.6692,7.6798,1631657.0],["2005-06-15",7.6944,7.7886,7.6931,7.7754,1776514.0],["2005-06-16",7.7807,7.8443,7.7647,7.8178,1433700.0],["2005-06-17",7.8934,7.9027,7.8417,7.8682,2856355.0],["2005-06-20",7.8151,7.847,7.7846,7.8271,1570061.0],["2005-06-21",7.8271,7.8337,7.7714,7.7886,1210680.0],["2005-06-22",7.8151,7.8377,7.7767,7.8006,1510589.0],["2005-06-23",7.7807,7.8112,7.648,7.6705,1573884.0],["2005-06-24",7.6679,7.6705,7.5591,7.5644,1586203.0],["2005-06-27",7.5551,7.5551,7.4888,7.5127,1678810.0],["2005-06-28",7.5127,7.6613,7.5127,7.648,830909.0],["2005-06-29",7.6546,7.6613,7.5883,7.6493,986386.0],["2005-06-30",7.6546,7.6626,7.5896,7.5909,1212379.0],["2005-07-01",7.6042,7.6347,7.5591,7.6108,1070496.0],["2005-07-05",7.5976,7.7661,7.5976,7.7316,1112126.0],["2005-07-06",7.7183,7.7183,7.5472,7.5803,1947283.0],["2005-07-07",7.5021,7.5976,7.4636,7.5936,1293941.0],["2005-07-08",7.5949,7.6347,7.5565,7.6122,924365.0],["2005-07-11",7.6546,7.709,7.6453,7.6825,1164802.0],["2005-07-12",7.6758,7.8589,7.6613,7.8311,2986769.0],["2005-07-13",7.8443,7.981,7.8271,7.9651,3122280.0],["2005-07-14",7.9611,8.0128,7.9266,7.9597,2067502.0],["2005-07-15",7.9597,7.9783,7.9319,7.9597,3126528.0],["2005-07-18",7.9597,8.0049,7.9372,7.9956,1042884.0],["2005-07-19",7.9956,8.1335,7.9743,8.115,2677939.0],["2005-07-20",8.1163,8.1707,8.0672,8.1614,1643551.0],["2005-07-21",8.1733,8.1733,8.0115,8.1163,1477030.0],["2005-07-22",8.1256,8.1468,8.0566,8.1203,1077293.0],["2005-07-25",8.1627,8.1627,8.0141,8.0539,1146960.0],["2005-07-26",8.0606,8.0606,7.9478,7.9704,1184342.0],["2005-07-27",7.9199,7.9266,7.8563,7.8921,1964700.0],["2005-07-28",7.9319,7.9385,7.7926,7.839,2262910.0],["2005-07-29",7.843,7.8934,7.8138,7.8324,1623161.0],["2005-08-01",7.8191,7.8536,7.721,7.7594,1789682.0],["2005-08-02",7.7594,7.9571,7.717,7.9491,2356790.0],["2005-08-03",7.9332,7.9478,7.8576,7.8576,1864022.0],["2005-08-04",7.8337,7.835,7.7223,7.778,1613815.0],["2005-08-05",7.7647,7.8032,7.7395,7.7621,1117649.0],["2005-08-08",7.7157,7.7873,7.713,7.7807,1306260.0],["2005-08-09",7.8881,7.9558,7.77,7.7939,1837685.0],["2005-08-10",7.8271,7.8669,7.7833,7.8072,1269302.0],["2005-08-11",7.8125,7.8457,7.7647,7.8271,1533528.0],["2005-08-12",7.7807,7.7873,7.6666,7.7435,1670738.0],["2005-08-15",7.7342,7.7594,7.6944,7.7448,1208556.0],["2005-08-16",7.7448,7.7448,7.5644,7.5896,1939637.0],["2005-08-17",7.8138,7.9717,7.7011,7.9319,4300675.0],["2005-08-18",7.92,7.9571,7.8324,7.9133,2053908.0],["2005-08-19",7.8802,7.8961,7.8165,7.8165,1661818.0],["2005-08-22",7.7833,7.835,7.7196,7.7939,1363183.0],["2005-08-23",7.8045,7.8576,7.7488,7.7926,1199635.0],["2005-08-24",7.7926,7.835,7.7342,7.7409,1635480.0],["2005-08-25",7.7475,7.9571,7.7409,7.9239,2648628.0],["2005-08-26",7.9253,7.9332,7.8536,7.8549,2206411.0],["2005-08-29",7.851,7.9107,7.8151,7.8762,1026317.0],["2005-08-30",7.8749,7.8749,7.6878,7.7541,2357640.0],["2005-08-31",7.7608,7.8682,7.7157,7.8682,2244218.0],["2005-09-01",7.8603,7.8815,7.713,7.7992,2141417.0],["2005-09-02",7.8006,7.8151,7.7342,7.7634,1275674.0],["2005-09-06",7.7568,7.8855,7.7568,7.8828,1170749.0],["2005-09-07",7.8495,7.9894,7.8428,7.9881,1751026.0],["2005-09-08",7.9614,7.9961,7.8788,7.9894,1581106.0],["2005-09-09",7.9814,8.0001,7.9241,7.9974,1609567.0],["2005-09-12",7.9708,8.1267,7.9468,8.1054,1412885.0],["2005-09-13",8.1134,8.1293,8.0561,8.0934,1409062.0],["2005-09-14",8.08,8.0987,7.9814,7.9868,1784585.0],["2005-09-15",7.9961,8.0334,7.9494,7.9881,1310083.0],["2005-09-16",8.0147,8.1174,7.9295,8.0694,4289206.0],["2005-09-19",8.0987,8.0987,7.9028,7.9521,2065802.0],["2005-09-20",7.9561,8.0241,7.8335,7.8482,2448972.0],["2005-09-21",7.8468,7.8468,7.4963,7.5123,4017758.0],["2005-09-22",7.479,7.6229,7.399,7.6109,3361442.0],["2005-09-23",7.5776,7.7455,7.563,7.7029,1734458.0],["2005-09-26",7.7295,7.8601,7.7029,7.7495,1613815.0],["2005-09-27",7.7535,7.7869,7.6509,7.7415,1569636.0],["2005-09-28",7.7629,7.7762,7.5949,7.6562,1467684.0],["2005-09-29",7.6363,7.6909,7.5536,7.6722,963446.0],["2005-09-30",7.6669,7.7615,7.6629,7.7256,1509314.0],["2005-10-03",7.7335,7.7762,7.6323,7.6483,4685969.0],["2005-10-04",7.6762,7.6896,7.535,7.535,2300292.0],["2005-10-05",7.5083,7.5177,7.3644,7.3644,2756527.0],["2005-10-06",7.3831,7.471,7.3564,7.4177,2262910.0],["2005-10-07",7.4763,7.5256,7.4417,7.483,1686881.0],["2005-10-10",7.4697,7.4897,7.383,7.3977,1574734.0],["2005-10-11",7.3711,7.463,7.3711,7.3897,1720865.0],["2005-10-12",7.3964,7.4137,7.2898,7.3524,1736158.0],["2005-10-13",7.3657,7.4017,7.2498,7.3257,1780337.0],["2005-10-14",7.3244,7.4164,7.2764,7.3631,1324951.0],["2005-10-17",7.399,7.5003,7.399,7.4697,1939212.0],["2005-10-18",7.4364,7.4603,7.3617,7.3937,1112551.0],["2005-10-19",7.3324,7.503,7.2804,7.495,1613390.0],["2005-10-20",7.487,7.6136,7.3431,7.3631,2214482.0],["2005-10-21",7.3297,7.3964,7.1298,7.1498,4465922.0],["2005-10-24",7.0699,7.1218,6.8753,6.9033,4807462.0],["2005-10-25",6.9033,6.9819,6.8846,6.9593,3610800.0],["2005-10-26",6.9366,7.0765,6.906,7.0046,2485505.0],["2005-10-27",6.9299,6.9299,6.722,6.7767,2831292.0],["2005-10-28",6.8233,6.9606,6.8233,6.89,2618892.0],["2005-10-31",6.9033,7.0366,6.9033,6.9633,2218306.0],["2005-11-01",6.9366,7.0139,6.9113,6.9832,3109961.0],["2005-11-02",6.9832,7.0845,6.9832,7.0605,1748477.0],["2005-11-03",7.0925,7.2165,7.0925,7.1205,2136319.0],["2005-11-04",7.0832,7.1485,7.0765,7.1378,1573034.0],["2005-11-07",7.1552,7.1938,7.1338,7.1765,1671588.0],["2005-11-08",7.1165,7.1698,7.0832,7.1698,1604894.0],["2005-11-09",7.1672,7.1951,7.1165,7.1552,1370405.0],["2005-11-10",7.1298,7.2831,7.1059,7.2458,1268878.0],["2005-11-11",7.2938,7.3044,7.2298,7.2631,917568.0],["2005-11-14",7.2431,7.2924,7.2151,7.2538,1392494.0],["2005-11-15",7.2271,7.2271,7.0832,7.1778,1855526.0],["2005-11-16",7.1885,7.2778,7.1778,7.2778,2031818.0],["2005-11-17",7.2978,7.3777,7.2724,7.3484,2338949.0],["2005-11-18",7.4097,7.4257,7.3484,7.419,1415434.0],["2005-11-21",7.419,7.431,7.3511,7.4057,2044138.0],["2005-11-22",7.3524,7.407,7.3178,7.4057,1609567.0],["2005-11-23",7.395,7.4563,7.391,7.435,1080266.0],["2005-11-25",7.463,7.4723,7.3791,7.463,450713.0],["2005-11-28",7.4897,7.4897,7.415,7.467,1812197.0],["2005-11-29",7.4803,7.6203,7.4737,7.523,2705976.0],["2005-11-30",7.5763,7.6602,7.5363,7.5496,2438777.0],["2005-12-01",7.563,7.6149,7.5163,7.5896,1361484.0],["2005-12-02",7.5563,7.6496,7.5376,7.6309,1320703.0],["2005-12-05",7.6309,7.6629,7.5643,7.6403,1386122.0],["2005-12-06",7.6536,7.9255,7.6536,7.7389,4169412.0],["2005-12-07",7.7389,7.7978,7.692,7.7201,1602770.0],["2005-12-08",7.7335,7.7482,7.6759,7.7121,1474906.0],["2005-12-09",7.7349,7.7483,7.6411,7.6987,1334722.0],["2005-12-12",7.7,7.7469,7.6612,7.6866,1714493.0],["2005-12-13",7.6746,7.7,7.617,7.6719,2091715.0],["2005-12-14",7.6049,7.7603,7.5982,7.7081,1855526.0],["2005-12-15",7.6679,7.6679,7.5366,7.5902,1867846.0],["2005-12-16",7.617,7.6237,7.4911,7.542,2030544.0],["2005-12-19",7.5152,7.5339,7.4656,7.4777,1635905.0],["2005-12-20",7.4777,7.5165,7.4147,7.5005,1903954.0],["2005-12-21",7.5005,7.5581,7.4603,7.5139,1595549.0],["2005-12-22",7.534,7.534,7.4362,7.5085,1820268.0],["2005-12-23",7.5353,7.5701,7.5005,7.5085,951977.0],["2005-12-27",7.4938,7.5273,7.4737,7.5045,1728086.0],["2005-12-28",7.5045,7.5246,7.4402,7.4456,2268432.0],["2005-12-29",7.4603,7.5072,7.4348,7.4442,1838534.0],["2005-12-30",7.4442,7.4563,7.3826,7.4121,1438798.0],["2006-01-03",7.4255,7.4255,7.2567,7.3692,2493151.0],["2006-01-04",7.3799,7.3839,7.3076,7.3438,2184322.0],["2006-01-05",7.3438,7.4188,7.3424,7.3933,1588752.0],["2006-01-06",7.4268,7.4938,7.3759,7.4817,1719166.0],["2006-01-09",7.5005,7.8152,7.5005,7.7643,3297722.0],["2006-01-10",7.7442,7.7683,7.6237,7.6398,2792210.0],["2006-01-11",7.6799,7.7322,7.5621,7.5795,2492302.0],["2006-01-12",7.5795,7.6424,7.5768,7.5902,1969373.0],["2006-01-13",7.5902,7.621,7.5045,7.542,1934964.0],["2006-01-17",7.554,7.554,7.4362,7.4844,1883988.0],["2006-01-18",7.4201,7.5206,7.4201,7.467,1722139.0],["2006-01-19",7.4804,7.4938,7.3759,7.4429,1660118.0],["2006-01-20",7.4603,7.5031,7.3947,7.3947,1922220.0],["2006-01-23",7.3866,7.4134,7.3063,7.3063,2181348.0],["2006-01-24",7.3063,7.4509,7.3063,7.3893,1653322.0],["2006-01-25",7.3893,7.467,7.3893,7.4536,2092140.0],["2006-01-26",7.5005,7.5393,7.4509,7.4656,1398442.0],["2006-01-27",7.4469,7.5406,7.4456,7.479,1391220.0],["2006-01-30",7.4871,7.5179,7.459,7.4656,932861.0],["2006-01-31",7.479,7.4817,7.4027,7.4308,1431151.0],["2006-02-01",7.3759,7.4871,7.3759,7.471,1637179.0],["2006-02-02",7.4241,7.4402,7.3732,7.3866,1883138.0],["2006-02-03",7.3598,7.463,7.3491,7.4281,2089591.0],["2006-02-06",7.4281,7.4415,7.3545,7.3893,1621037.0],["2006-02-07",7.3598,7.4831,7.333,7.3799,2102760.0],["2006-02-08",7.4335,7.8581,7.4268,7.8527,4945522.0],["2006-02-09",7.8125,7.8447,7.6277,7.6759,4073407.0],["2006-02-10",7.6357,7.6532,7.5473,7.6491,2770546.0],["2006-02-13",7.6157,7.6451,7.467,7.6183,2516090.0],["2006-02-14",7.5915,7.6237,7.4857,7.5634,3712327.0],["2006-02-15",7.5835,7.5915,7.4469,7.5139,4036025.0],["2006-02-16",7.4965,7.5259,7.4857,7.4991,2360189.0],["2006-02-17",7.4857,7.4857,7.3906,7.404,2856355.0],["2006-02-21",7.404,7.4107,7.321,7.3813,2469362.0],["2006-02-22",7.3799,7.5366,7.3746,7.4871,2337250.0],["2006-02-23",7.4536,7.5942,7.4469,7.5206,2965529.0],["2006-02-24",7.5005,7.5782,7.4616,7.5313,1820693.0],["2006-02-27",7.554,7.5728,7.3786,7.4054,2773519.0],["2006-02-28",7.396,7.4322,7.3063,7.3397,2677939.0],["2006-03-01",7.3451,7.3933,7.3143,7.3692,1513562.0],["2006-03-02",7.3357,7.3384,7.2688,7.3076,1885262.0],["2006-03-03",7.254,7.329,7.2192,7.3076,2902234.0],["2006-03-06",7.2835,7.3036,7.2326,7.2339,1890360.0],["2006-03-07",7.2326,7.2781,7.1978,7.2487,2493576.0],["2006-03-08",7.2312,7.2743,7.219,7.2433,1414584.0],["2006-03-09",7.2433,7.2514,7.1746,7.2258,2171578.0],["2006-03-10",7.2244,7.3672,7.2042,7.3497,3649457.0],["2006-03-13",7.3497,7.3901,7.3335,7.3658,1844482.0],["2006-03-14",7.2648,7.3658,7.2608,7.3133,2494001.0],["2006-03-15",7.3133,7.4641,7.3052,7.4641,2368685.0],["2006-03-16",7.487,7.522,7.4358,7.4466,2329603.0],["2006-03-17",7.4964,7.5234,7.4426,7.5234,2403094.0],["2006-03-20",7.5368,7.5665,7.483,7.5395,1979568.0],["2006-03-21",7.5395,7.592,7.5261,7.588,3440455.0],["2006-03-22",7.4587,7.6351,7.4587,7.6244,1234044.0],["2006-03-23",7.5907,7.6244,7.5624,7.5624,1489774.0],["2006-03-24",7.5624,7.5665,7.4951,7.5463,2251015.0],["2006-03-27",7.5463,7.5665,7.4843,7.5166,1996135.0],["2006-03-28",7.5503,7.6648,7.5166,7.5772,1643551.0],["2006-03-29",7.6082,7.6082,7.5409,7.5503,946030.0],["2006-03-30",7.5947,7.6486,7.5597,7.6351,1659269.0],["2006-03-31",7.654,7.6944,7.6324,7.6621,1909051.0],["2006-04-03",7.6634,7.7011,7.6257,7.6459,1909901.0],["2006-04-04",7.6365,7.7052,7.5961,7.6755,1693678.0],["2006-04-05",7.6944,7.7213,7.6405,7.6796,949428.0],["2006-04-06",7.658,7.7563,7.6365,7.7402,1543723.0],["2006-04-07",7.7738,7.8062,7.689,7.7092,1761221.0],["2006-04-10",7.7227,7.7361,7.6634,7.689,2115929.0],["2006-04-11",7.6957,7.7119,7.6163,7.6365,1121897.0],["2006-04-12",7.6675,7.6675,7.6082,7.6297,707717.0],["2006-04-13",7.5759,7.6365,7.5395,7.549,1319429.0],["2006-04-17",7.6782,8.2788,7.6782,8.2142,8866426.0],["2006-04-18",8.2142,8.3744,8.1792,8.3206,5425121.0],["2006-04-19",8.3381,8.396,8.2815,8.3542,1901830.0],["2006-04-20",8.3542,8.3906,8.2801,8.3583,1869545.0],["2006-04-21",8.3906,8.3986,8.3273,8.3704,1586203.0],["2006-04-24",8.3717,8.505,8.3367,8.4835,2751854.0],["2006-04-25",8.4579,8.4687,8.2694,8.3583,3473165.0],["2006-04-26",8.3852,8.5306,8.3852,8.4821,3552178.0],["2006-04-27",8.4552,8.4592,8.3475,8.3892,1991887.0],["2006-04-28",8.0795,8.2882,8.0795,8.2397,3932374.0],["2006-05-01",8.2411,8.3017,8.2074,8.2815,2627388.0],["2006-05-02",8.3152,8.3152,8.2142,8.295,2890764.0],["2006-05-03",8.3327,8.3488,8.2977,8.3125,1948982.0],["2006-05-04",8.295,8.3825,8.295,8.3529,2457043.0],["2006-05-05",8.3798,8.4108,8.3044,8.4027,2405642.0],["2006-05-08",8.4552,8.5037,8.4269,8.4875,2831717.0],["2006-05-09",8.501,8.501,8.4135,8.4135,1224274.0],["2006-05-10",8.4391,8.4673,8.3488,8.4094,1916273.0],["2006-05-11",8.396,8.4162,8.2815,8.3165,1311782.0],["2006-05-12",8.33,8.33,8.1334,8.1441,2081095.0],["2006-05-15",8.2357,8.2667,8.1563,8.2599,2434954.0],["2006-05-16",8.4835,8.4835,8.295,8.3259,2068351.0],["2006-05-17",8.3232,8.3313,8.2344,8.2815,2383128.0],["2006-05-18",8.295,8.3879,8.268,8.3179,2578961.0],["2006-05-19",8.3852,8.4162,8.3488,8.3973,3500777.0],["2006-05-22",8.3973,8.4202,8.3098,8.3811,2737411.0],["2006-05-23",8.3946,8.5091,8.3946,8.4754,3047515.0],["2006-05-24",8.4619,8.5037,8.435,8.4673,3178778.0],["2006-05-25",8.4808,8.5104,8.3286,8.4215,1988064.0],["2006-05-26",8.4162,8.5171,8.4027,8.4943,1643126.0],["2006-05-30",8.4943,8.505,8.369,8.3785,1638029.0],["2006-05-31",8.3785,8.4956,8.3556,8.4741,1448143.0],["2006-06-01",8.4619,8.7151,8.4579,8.7151,3268411.0],["2006-06-02",8.7137,8.7393,8.5966,8.6774,2184746.0],["2006-06-05",8.6276,8.6868,8.5145,8.5158,1462162.0],["2006-06-06",8.5158,8.6841,8.5158,8.6801,2394173.0],["2006-06-07",8.7208,8.7874,8.7059,8.7344,2592130.0],["2006-06-08",8.7344,8.7887,8.5511,8.7589,2839363.0],["2006-06-09",8.7616,8.8404,8.7263,8.8254,2575987.0],["2006-06-12",8.7942,8.7996,8.6285,8.6298,2404793.0],["2006-06-13",8.6244,8.6366,8.4899,8.4967,2275654.0],["2006-06-14",8.4628,8.5361,8.4492,8.5293,2195791.0],["2006-06-15",8.5565,8.7507,8.5565,8.7059,2634185.0],["2006-06-16",8.7765,9.0454,8.7765,8.8988,5445936.0],["2006-06-19",8.8988,8.9205,8.7928,8.8512,2621441.0],["2006-06-20",8.8512,8.9626,8.8512,8.9123,3233578.0],["2006-06-21",8.9055,9.0509,8.8933,8.949,2849134.0],["2006-06-22",8.9585,8.9965,8.8621,8.9313,2598502.0],["2006-06-23",8.9178,8.9667,8.858,8.9151,2482106.0],["2006-06-26",8.949,9.0427,8.9476,9.0427,2601050.0],["2006-06-27",9.0088,9.0346,8.8974,8.911,2487629.0],["2006-06-28",8.9504,8.9639,8.8634,8.9409,1716192.0],["2006-06-29",9.0495,9.1704,8.9925,9.1554,2442600.0],["2006-06-30",9.1554,9.2315,9.1554,9.2247,2030119.0],["2006-07-03",9.2492,9.2587,9.1269,9.1337,881035.0],["2006-07-05",9.1677,9.2356,9.0644,9.2288,2435803.0],["2006-07-06",9.2288,9.2356,9.1541,9.1962,2262485.0],["2006-07-07",9.203,9.2668,9.1554,9.1908,2397146.0],["2006-07-10",9.188,9.2329,9.097,9.1731,1626134.0],["2006-07-11",9.1391,9.1419,9.0006,9.0916,1570910.0],["2006-07-12",9.1256,9.169,8.9517,9.0237,1063274.0],["2006-07-13",8.9897,8.9897,8.8539,8.8838,2553898.0],["2006-07-14",8.8675,8.8865,8.5932,8.6679,3457022.0],["2006-07-17",8.6543,8.9504,8.6543,8.9083,2922199.0],["2006-07-18",8.7453,8.7901,8.4424,8.6828,5823583.0],["2006-07-19",9.1785,9.3144,8.9843,9.2193,7648524.0],["2006-07-20",9.2084,9.3184,9.0848,9.1772,3707230.0],["2006-07-21",9.2342,9.2532,9.1269,9.2016,2639707.0],["2006-07-24",9.2016,9.4094,9.2016,9.3388,2695781.0],["2006-07-25",9.3048,9.5167,9.2695,9.5004,3236551.0],["2006-07-26",9.4936,9.4936,9.1948,9.2193,3670697.0],["2006-07-27",9.3035,9.3035,9.059,9.1066,3296873.0],["2006-07-28",9.2016,9.2926,9.1514,9.2709,2235298.0],["2006-07-31",9.3008,9.3008,9.1826,9.2111,1755698.0],["2006-08-01",9.1636,9.1989,9.0468,9.1731,2124425.0],["2006-08-02",9.1948,9.2084,9.1174,9.169,1764619.0],["2006-08-03",9.169,9.4013,9.15,9.3646,2154161.0],["2006-08-04",9.385,9.5072,9.3306,9.3999,1829189.0],["2006-08-07",9.4135,9.423,9.2953,9.3986,1249762.0],["2006-08-08",9.4855,9.5072,9.3402,9.3592,1852128.0],["2006-08-09",9.3714,9.3768,9.0577,9.0645,2828743.0],["2006-08-10",9.0441,9.2152,8.9952,9.169,2222978.0],["2006-08-11",9.1704,9.1867,9.074,9.1337,1248912.0],["2006-08-14",9.2016,9.3334,9.1622,9.2166,1107454.0],["2006-08-15",9.2369,9.4312,9.2261,9.4257,2077697.0],["2006-08-16",9.4529,9.5276,9.366,9.5222,1711519.0],["2006-08-17",9.4542,9.4828,9.3361,9.3809,1847880.0],["2006-08-18",9.3945,9.4583,9.3497,9.4434,1070071.0],["2006-08-21",9.4705,9.4705,9.3211,9.3945,891230.0],["2006-08-22",9.461,9.5113,9.3877,9.5113,2192818.0],["2006-08-23",9.4705,9.4746,9.2125,9.2885,1360210.0],["2006-08-24",9.3361,9.3361,9.1351,9.203,1559016.0],["2006-08-25",9.2098,9.2234,9.1242,9.2043,562860.0],["2006-08-28",9.2098,9.3605,9.1826,9.3076,927338.0],["2006-08-29",9.3415,9.5344,9.3293,9.5208,1838110.0],["2006-08-30",9.5547,9.5547,9.4081,9.4515,976190.0],["2006-08-31",9.4773,9.5072,9.4366,9.4923,1449418.0],["2006-09-01",9.5072,9.643,9.5045,9.5643,1509314.0],["2006-09-05",9.5371,9.5887,9.442,9.5575,1107029.0],["2006-09-06",9.5575,9.6177,9.4972,9.526,1344067.0],["2006-09-07",9.5534,9.6163,9.4521,9.5958,2361038.0],["2006-09-08",9.6163,9.7806,9.5889,9.7765,1963850.0],["2006-09-11",9.7765,9.9722,9.7327,9.9613,2735712.0],["2006-09-12",9.9202,10.2008,9.9202,10.1707,4091249.0],["2006-09-13",10.1789,10.1967,10.0598,10.1228,3226356.0],["2006-09-14",10.116,10.1187,10.0311,10.053,2417537.0],["2006-09-15",10.1899,10.2323,10.0489,10.1023,3910284.0],["2006-09-18",10.1297,10.1707,10.0722,10.1502,1972346.0],["2006-09-19",10.1228,10.1228,9.9941,10.1023,1767168.0],["2006-09-20",10.0612,10.1351,10.0598,10.1201,2982521.0],["2006-09-21",10.1064,10.1981,10.0379,10.1297,3094668.0],["2006-09-22",10.157,10.1652,10.0338,10.0708,1798178.0],["2006-09-25",10.105,10.105,9.9202,10.0749,2847010.0],["2006-09-26",10.0612,10.2104,10.0571,10.1899,3131626.0],["2006-09-27",10.1995,10.2884,10.1913,10.2679,6463757.0],["2006-09-28",10.2679,10.3103,10.1817,10.1817,1578557.0],["2006-09-29",10.2159,10.2227,9.9859,9.9859,3323635.0],["2006-10-02",10.0201,10.1297,9.9928,10.0954,3089570.0],["2006-10-03",10.1625,10.2542,10.105,10.2351,3219984.0],["2006-10-04",10.1666,10.2597,10.157,10.246,3102314.0],["2006-10-05",10.1776,10.2022,10.1338,10.2022,2509718.0],["2006-10-06",10.157,10.2227,10.1365,10.1598,3236126.0],["2006-10-09",10.1119,10.3829,10.079,10.3487,1940911.0],["2006-10-10",10.3418,10.3624,10.2843,10.3281,2951510.0],["2006-10-11",10.3692,10.4377,10.3446,10.3733,3284978.0],["2006-10-12",10.4034,10.4185,10.3158,10.3966,3836369.0],["2006-10-13",10.3843,10.4048,10.324,10.3596,1482127.0],["2006-10-16",10.3733,10.4253,10.361,10.4253,1564114.0],["2006-10-17",10.3911,10.4089,10.2953,10.3719,1224274.0],["2006-10-18",10.413,10.4568,10.3418,10.3952,4098895.0],["2006-10-19",10.4637,10.4637,10.3076,10.3665,4147322.0],["2006-10-20",10.7539,10.7552,10.2077,10.2665,4657932.0],["2006-10-23",10.2529,10.2967,10.246,10.2734,3590410.0],["2006-10-24",10.1981,10.2734,10.1721,10.2309,3718274.0],["2006-10-25",10.1899,10.2392,10.0941,10.2132,4056840.0],["2006-10-26",10.2008,10.3596,10.1721,10.35,2890764.0],["2006-10-27",10.2816,10.3487,10.183,10.2159,2938766.0],["2006-10-30",10.2173,10.5088,10.1871,10.3993,3564497.0],["2006-10-31",10.4034,10.4294,10.3336,10.4048,3402648.0],["2006-11-01",10.4308,10.4951,10.3528,10.3747,3639262.0],["2006-11-02",10.3062,10.4103,10.272,10.3665,1745078.0],["2006-11-03",10.3678,10.3761,10.2419,10.3158,1637604.0],["2006-11-06",10.3158,10.5951,10.3076,10.5499,3427711.0],["2006-11-07",10.5294,10.6553,10.5006,10.5937,2055607.0],["2006-11-08",10.5061,10.5417,10.4664,10.4979,2209810.0],["2006-11-09",10.5526,10.5581,10.4349,10.4993,2950236.0],["2006-11-10",10.5348,10.565,10.4513,10.5403,1763770.0],["2006-11-13",10.5403,10.6156,10.4103,10.4773,1661393.0],["2006-11-14",10.5129,10.6375,10.4226,10.6088,2197915.0],["2006-11-15",10.5882,10.7101,10.565,10.6334,1942610.0],["2006-11-16",10.6115,10.6909,10.5773,10.669,1426478.0],["2006-11-17",10.5992,10.6211,10.5061,10.591,1455365.0],["2006-11-20",10.5745,10.5745,10.4349,10.4732,2148214.0],["2006-11-21",10.5006,10.5567,10.4623,10.4993,2240395.0],["2006-11-22",10.5266,10.5499,10.4335,10.4979,1050106.0],["2006-11-24",10.4773,10.5294,10.3761,10.4554,874238.0],["2006-11-27",10.4691,10.5444,10.4377,10.4856,2523312.0],["2006-11-28",10.4883,10.5389,10.4212,10.5184,4315968.0],["2006-11-29",10.4951,10.6334,10.4924,10.6238,2680913.0],["2006-11-30",10.6375,10.8141,10.5691,10.7306,2941740.0],["2006-12-01",10.7032,10.7593,10.5294,10.6594,1567512.0],["2006-12-04",10.7155,10.8415,10.6799,10.8059,1403964.0],["2006-12-05",10.8428,10.925,10.7621,10.8606,2075998.0],["2006-12-06",10.9447,10.9489,10.8675,10.9254,2332577.0],["2006-12-07",10.9227,10.9723,10.8744,10.9227,2226802.0],["2006-12-08",10.9447,11.0095,10.8827,10.9461,1849154.0],["2006-12-11",10.9447,11.0385,10.9061,11.0164,2369110.0],["2006-12-12",11.026,11.1294,11.0026,11.0467,4216565.0],["2006-12-13",11.1129,11.1653,11.0619,11.1322,2746332.0],["2006-12-14",11.1322,11.3982,11.0936,11.3858,2859329.0],["2006-12-15",11.441,11.4547,11.361,11.3624,3903062.0],["2006-12-18",11.3968,11.423,11.2287,11.2618,1443046.0],["2006-12-19",11.2549,11.3569,11.248,11.3445,2039040.0],["2006-12-20",11.3238,11.3858,11.31,11.3624,2083644.0],["2006-12-21",11.3968,11.4024,11.2838,11.3072,1517810.0],["2006-12-22",11.3004,11.3762,11.2163,11.3638,1469808.0],["2006-12-26",11.3582,11.3582,11.2356,11.3017,995731.0],["2006-12-27",11.3362,11.372,11.2907,11.3196,2004206.0],["2006-12-28",11.3059,11.372,11.2921,11.3224,1697501.0],["2006-12-29",11.2893,11.3651,11.2811,11.3141,1342368.0],["2007-01-03",11.3955,11.4809,11.1529,11.2728,3824899.0],["2007-01-04",11.321,11.3624,11.2425,11.3362,2931120.0],["2007-01-05",11.3017,11.3183,11.2342,11.259,1927318.0],["2007-01-08",11.27,11.2838,11.1115,11.2314,3064507.0],["2007-01-09",11.2342,11.3445,11.1763,11.2962,3399250.0],["2007-01-10",11.2907,11.2907,11.1859,11.2052,3000787.0],["2007-01-11",11.2383,11.3031,11.1887,11.2121,3886495.0],["2007-01-12",11.2121,11.2176,11.117,11.146,3455748.0],["2007-01-16",11.1735,11.2314,11.1542,11.2245,1977444.0],["2007-01-17",11.2383,11.3844,11.2039,11.3169,3788366.0],["2007-01-18",11.3389,11.3872,11.2425,11.2645,1581530.0],["2007-01-19",11.2631,11.2838,11.1363,11.1708,1823666.0],["2007-01-22",11.1846,11.1846,11.0481,11.0757,2514391.0],["2007-01-23",10.8882,10.8896,10.4443,10.5395,10065636.0],["2007-01-24",10.6663,10.7931,10.4788,10.6291,7036387.0],["2007-01-25",10.607,10.6415,10.2734,10.312,6791702.0],["2007-01-26",10.2693,10.2693,10.1439,10.2004,3463819.0],["2007-01-29",10.159,10.3024,10.1466,10.2004,5334638.0],["2007-01-30",10.3244,10.3644,10.2624,10.2803,5075935.0],["2007-01-31",10.3065,10.4926,10.2279,10.4581,4596336.0],["2007-02-01",10.5022,10.6346,10.4705,10.556,4637542.0],["2007-02-02",10.5767,10.5767,10.4857,10.4926,1752725.0],["2007-02-05",10.5615,10.6938,10.5312,10.6663,4039423.0],["2007-02-06",10.7628,10.8207,10.5932,10.7297,2983370.0],["2007-02-07",10.352,10.618,10.2886,10.5009,5166842.0],["2007-02-08",10.5312,10.6015,10.4774,10.5395,2686010.0],["2007-02-09",10.5436,10.5712,10.4016,10.4912,3206815.0],["2007-02-12",10.465,10.5353,10.3465,10.5036,2895437.0],["2007-02-13",10.5312,10.6539,10.5229,10.647,3421339.0],["2007-02-14",10.567,10.6539,10.5395,10.6084,3013956.0],["2007-02-15",10.6277,10.7683,10.6194,10.7187,2735287.0],["2007-02-16",10.6277,10.6938,10.5849,10.6856,1988489.0],["2007-02-20",10.7131,10.9171,10.6828,10.9089,2676240.0],["2007-02-21",10.8882,11.0702,10.8882,11.026,5865214.0],["2007-02-22",11.0522,11.1611,11.0109,11.0936,4274338.0],["2007-02-23",11.095,11.1487,11.0302,11.0908,4229734.0],["2007-02-26",11.0908,11.1377,11.0316,11.066,5406005.0],["2007-02-27",11.1074,11.1074,10.8896,10.9296,7723289.0],["2007-02-28",10.9296,11.0247,10.8606,10.9875,4208494.0],["2007-03-01",10.6042,11.0398,10.6029,10.9819,5077634.0],["2007-03-02",10.9737,11.0164,10.7779,10.9158,2534782.0],["2007-03-05",11.0288,11.0288,10.8386,10.9378,4480366.0],["2007-03-06",10.9654,11.0274,10.9626,11.0136,3495679.0],["2007-03-07",11.3537,11.3537,11.0331,11.0539,4187254.0],["2007-03-08",11.1039,11.208,11.09,11.1844,2539879.0],["2007-03-09",11.226,11.2413,11.1955,11.2232,2532658.0],["2007-03-12",11.2149,11.2385,11.1899,11.1941,3419215.0],["2007-03-13",11.1982,11.2121,11.1302,11.1733,4041547.0],["2007-03-14",11.1705,11.3121,11.1122,11.2121,4126082.0],["2007-03-15",11.2232,11.3815,11.208,11.2829,4619275.0],["2007-03-16",11.2829,11.2885,11.1969,11.2093,3057710.0],["2007-03-19",11.2288,11.3023,11.2149,11.2621,3477413.0],["2007-03-20",11.2621,11.3343,11.2593,11.3273,3272234.0],["2007-03-21",11.3065,11.3926,11.2427,11.3884,3026275.0],["2007-03-22",11.3884,11.4245,11.3454,11.3731,2714897.0],["2007-03-23",11.4092,11.4994,11.3842,11.4675,2180074.0],["2007-03-26",11.4842,11.5397,11.4051,11.4883,1966824.0],["2007-03-27",11.4814,11.4828,11.4092,11.4592,1840234.0],["2007-03-28",11.4106,11.4856,11.3828,11.4189,2242519.0],["2007-03-29",11.4481,11.4856,11.3592,11.4231,2559420.0],["2007-03-30",11.4245,11.5105,11.4231,11.4675,1897157.0],["2007-04-02",11.4536,11.5855,11.4536,11.5536,2055607.0],["2007-04-03",11.5827,11.7687,11.5772,11.7132,3073853.0],["2007-04-04",11.7146,11.9242,11.6896,11.9242,3461695.0],["2007-04-05",11.8895,11.9353,11.8659,11.9089,2017800.0],["2007-04-09",11.9061,11.9269,11.827,11.8325,2773519.0],["2007-04-10",11.8672,11.9325,11.8325,11.9075,2042863.0],["2007-04-11",11.8867,11.9172,11.7118,11.8201,2143541.0],["2007-04-12",11.7895,11.9797,11.6452,11.9575,2534357.0],["2007-04-13",12.0727,12.0741,11.8034,11.8423,1509314.0],["2007-04-16",11.877,11.9741,11.8561,11.9228,1700474.0],["2007-04-17",11.9228,11.9908,11.8534,11.9061,1561990.0],["2007-04-18",11.8673,11.8992,11.7992,11.877,1145686.0],["2007-04-19",11.9838,11.9838,11.7187,11.7285,2162657.0],["2007-04-20",11.7978,11.9131,11.7923,11.8367,3706805.0],["2007-04-23",11.8367,11.9686,11.7881,11.9144,1905228.0],["2007-04-24",11.8797,12.3711,11.6632,12.3114,6505387.0],["2007-04-25",12.5862,12.5862,12.2309,12.3628,3520742.0],["2007-04-26",12.2906,12.3641,12.2448,12.2823,2114230.0],["2007-04-27",12.2004,12.2476,12.1657,12.217,2242094.0],["2007-04-30",12.1962,12.2767,12.1795,12.1879,2259086.0],["2007-05-01",11.9922,12.006,11.716,11.9103,4373741.0],["2007-05-02",11.9366,12.0185,11.9131,11.9727,2310912.0],["2007-05-03",12.0005,12.0199,11.8645,12.0019,2826194.0],["2007-05-04",12.0158,12.0546,11.9561,11.9949,2384402.0],["2007-05-07",11.9949,12.0865,11.9894,12.0491,1046707.0],["2007-05-08",12.0255,12.0449,11.9713,12.0352,1586203.0],["2007-05-09",12.0699,12.2281,12.0616,12.2142,2096388.0],["2007-05-10",12.2129,12.3628,12.1324,12.2503,4571698.0],["2007-05-11",12.2531,12.2836,12.1726,12.2559,3745462.0],["2007-05-14",12.2767,12.353,12.2559,12.2739,3307493.0],["2007-05-15",12.2698,12.4072,12.2004,12.2781,5518577.0],["2007-05-16",12.2975,12.3281,12.2767,12.2906,2996114.0],["2007-05-17",12.3086,12.4918,12.3086,12.4835,2470637.0],["2007-05-18",12.4918,12.6292,12.4585,12.5654,4156668.0],["2007-05-21",12.5668,12.6987,12.5404,12.664,2051359.0],["2007-05-22",12.6168,12.8944,12.6168,12.8139,2643955.0],["2007-05-23",12.8374,12.9471,12.7847,12.8486,2417112.0],["2007-05-24",12.8624,12.9082,12.7514,12.8,3469342.0],["2007-05-25",12.7819,12.8541,12.7472,12.7986,1488074.0],["2007-05-29",12.8263,12.8916,12.8014,12.8444,2809627.0],["2007-05-30",12.8458,12.9776,12.818,12.9638,3215311.0],["2007-05-31",12.8916,13.0304,12.8916,13.0165,3038170.0],["2007-06-01",13.0443,13.1081,12.9832,13.0651,3269261.0],["2007-06-04",13.047,13.1997,13.0151,13.1636,1998684.0],["2007-06-05",13.0581,13.1622,13.0401,13.1026,2867825.0],["2007-06-06",13.1514,13.1514,12.9797,12.9811,3613349.0],["2007-06-07",13.171,13.171,12.8052,12.8122,2785838.0],["2007-06-08",12.8122,12.9197,12.7326,12.9085,2027995.0],["2007-06-11",12.9001,12.9211,12.7898,12.8876,1939212.0],["2007-06-12",12.8163,12.8666,12.7102,12.7102,2418811.0],["2007-06-13",12.8387,12.9448,12.7717,12.9434,1948558.0],["2007-06-14",12.9853,13.0467,12.9462,13.0062,1735308.0],["2007-06-15",13.0397,13.1235,13.002,13.0663,1595974.0],["2007-06-18",13.0383,13.0928,12.9406,13.0537,3205966.0],["2007-06-19",13.0327,13.1165,12.9615,13.1053,1699625.0],["2007-06-20",13.1123,13.1919,12.9434,12.9434,3254818.0],["2007-06-21",12.9434,12.9629,12.8568,12.8945,1992737.0],["2007-06-22",12.8247,12.8959,12.7479,12.8233,2661372.0],["2007-06-25",12.8862,12.9853,12.7465,12.7675,2340223.0],["2007-06-26",12.7996,12.8708,12.6865,12.7312,2135470.0],["2007-06-27",12.667,12.9476,12.6642,12.9113,1825790.0],["2007-06-28",12.9183,12.9951,12.801,12.8289,2391624.0],["2007-06-29",12.8303,12.9364,12.7228,12.7856,2132071.0],["2007-07-02",12.8136,12.8876,12.787,12.8834,1671588.0],["2007-07-03",12.9015,12.9574,12.8736,12.942,867017.0],["2007-07-05",12.949,12.9978,12.8624,12.9867,1819843.0],["2007-07-06",12.9811,13.0928,12.9699,13.076,1156306.0],["2007-07-09",13.097,13.1193,12.9797,13.1026,1442196.0],["2007-07-10",12.9839,13.0048,12.8303,12.8736,3395002.0],["2007-07-11",12.8931,13.0509,12.8443,13.009,2196641.0],["2007-07-12",13.1123,13.284,13.009,13.2436,2415413.0],["2007-07-13",13.2003,13.2771,13.1458,13.1947,2909455.0],["2007-07-16",13.1821,13.238,13.171,13.2073,1784160.0],["2007-07-17",13.2212,13.4251,13.2212,13.3538,1866571.0],["2007-07-18",13.3162,13.4306,13.1752,13.2198,2909030.0],["2007-07-19",13.1235,13.1235,12.6698,12.7954,4345279.0],["2007-07-20",12.7814,12.8457,12.6153,12.6418,3428986.0],["2007-07-23",12.5162,12.6865,12.5162,12.5581,2468938.0],["2007-07-24",12.5106,12.5455,12.3598,12.3808,3112934.0],["2007-07-25",12.4031,12.4352,12.1951,12.3584,4008413.0],["2007-07-26",12.2635,12.2858,11.9466,12.0946,4322765.0],["2007-07-27",12.1364,12.2035,12.0108,12.0401,4267541.0],["2007-07-30",12.1406,12.216,11.9033,12.1811,3631615.0],["2007-07-31",12.237,12.2774,11.9675,11.9773,3113359.0],["2007-08-01",11.9759,12.0918,11.807,12.0569,2493576.0],["2007-08-02",12.0987,12.2007,12.0513,12.2007,2667744.0],["2007-08-03",12.4645,12.4645,12.0722,12.0722,3084898.0],["2007-08-06",12.3375,12.4729,12.0024,12.4115,2805379.0],["2007-08-07",12.378,13.0146,12.35,12.9895,4813409.0],["2007-08-08",12.9699,13.0872,12.8191,12.9881,7202484.0],["2007-08-09",12.9881,12.9881,12.4534,12.7535,5598014.0],["2007-08-10",12.519,12.7144,12.156,12.4673,4264142.0],["2007-08-13",12.4673,12.6069,12.2635,12.2705,2025446.0],["2007-08-14",12.2384,12.3361,11.8586,11.874,2923474.0],["2007-08-15",11.7818,11.7958,11.3742,11.3825,5332090.0],["2007-08-16",11.3811,11.3811,10.9567,11.2555,4884350.0],["2007-08-17",12.1029,12.1029,11.2778,11.5612,3253543.0],["2007-08-20",11.5654,11.6366,11.3993,11.5598,1976170.0],["2007-08-21",11.5487,11.6436,11.4412,11.4831,2293070.0],["2007-08-22",11.5906,11.6227,11.3574,11.4328,1843207.0],["2007-08-23",11.4733,11.5724,11.4328,11.5347,2184746.0],["2007-08-24",11.518,11.5515,11.4384,11.5361,1550945.0],["2007-08-27",11.504,11.504,11.356,11.363,2297743.0],["2007-08-28",11.2681,11.2862,10.9483,10.9553,2385677.0],["2007-08-29",11.0042,11.229,10.9846,11.2276,3385231.0],["2007-08-30",11.1201,11.1815,11.0265,11.0991,2021198.0],["2007-08-31",11.1689,11.2248,11.1075,11.148,3681317.0],["2007-09-04",11.148,11.5263,11.1396,11.4482,2727641.0],["2007-09-05",11.3644,11.3993,11.1759,11.3379,3470616.0],["2007-09-06",11.3997,11.5965,11.3238,11.4503,3122705.0],["2007-09-07",11.3365,11.4138,11.2451,11.2901,2601900.0],["2007-09-10",11.3196,11.3365,11.0019,11.1003,1697501.0],["2007-09-11",11.2029,11.4222,11.1326,11.3927,2246767.0],["2007-09-12",11.3407,11.5136,11.2634,11.4011,2374207.0],["2007-09-13",11.4025,11.515,11.321,11.4686,2078546.0],["2007-09-14",11.4194,11.5164,11.3098,11.5051,1884413.0],["2007-09-17",11.4391,11.4419,11.3182,11.3843,2318134.0],["2007-09-18",11.3927,11.8959,11.3688,11.8734,2898835.0],["2007-09-19",11.9943,12.5116,11.9943,12.0871,4262443.0],["2007-09-20",12.1096,12.1588,11.8678,11.8776,2059006.0],["2007-09-21",12.0083,12.0112,11.7666,11.7975,2324506.0],["2007-09-24",11.8073,11.8889,11.5979,11.6921,2657974.0],["2007-09-25",11.5895,11.612,11.3365,11.418,3897965.0],["2007-09-26",11.5178,11.5543,11.3449,11.3786,2255263.0],["2007-09-27",11.3772,11.4953,11.2114,11.4672,2092140.0],["2007-09-28",11.373,11.4742,11.3112,11.3505,2064953.0],["2007-10-01",11.3505,11.8706,11.3477,11.8186,2724667.0],["2007-10-02",11.7919,11.8734,11.768,11.8425,2266733.0],["2007-10-03",11.7933,11.91,11.7849,11.834,3322361.0],["2007-10-04",11.9071,11.9071,11.6415,11.6752,2266733.0],["2007-10-05",11.7652,11.8917,11.7652,11.8481,1480853.0],["2007-10-08",11.8481,11.8622,11.723,11.7455,1265904.0],["2007-10-09",11.7933,11.7933,11.5445,11.6808,3324060.0],["2007-10-10",11.671,11.723,11.5853,11.5853,4702536.0],["2007-10-11",11.6035,11.6035,11.1846,11.2352,4265417.0],["2007-10-12",11.2352,11.2943,11.1172,11.1692,2239546.0],["2007-10-15",11.1172,11.1425,10.8782,10.9977,4576795.0],["2007-10-16",10.9077,11.4489,10.9077,11.3871,5682974.0],["2007-10-17",11.3477,11.5487,10.9696,11.224,3986748.0],["2007-10-18",11.1889,12.1264,10.9063,11.3885,15595682.0],["2007-10-19",11.6668,11.82,11.5009,11.664,8148089.0],["2007-10-22",11.612,11.8861,11.5965,11.8748,3210214.0],["2007-10-23",11.8748,11.9423,11.3857,11.4377,4176209.0],["2007-10-24",11.4208,11.6176,11.3351,11.5642,3728470.0],["2007-10-25",11.7216,11.8706,11.5712,11.8242,4016059.0],["2007-10-26",11.9479,11.9479,11.709,11.8031,2597227.0],["2007-10-29",11.7975,12.0084,11.7792,11.9732,2822796.0],["2007-10-30",11.8776,12.208,11.8453,12.014,3928550.0],["2007-10-31",12.014,12.2796,11.9507,12.2473,4071283.0],["2007-11-01",12.2487,12.2487,11.7441,11.7778,4551307.0],["2007-11-02",11.7146,11.8551,11.6134,11.7061,2826619.0],["2007-11-05",11.6836,11.6836,11.328,11.3927,2844886.0],["2007-11-06",11.4138,11.5375,11.269,11.529,2372508.0],["2007-11-07",11.6007,11.6007,11.21,11.2985,2561969.0],["2007-11-08",11.3083,11.3224,10.867,11.2282,4179607.0],["2007-11-09",11.0778,11.3646,10.9794,11.2268,2802406.0],["2007-11-12",11.2296,11.5571,10.8656,11.283,3231878.0],["2007-11-13",11.3547,11.6443,11.3027,11.6415,2397146.0],["2007-11-14",11.6668,11.7567,11.5009,11.5318,2073874.0],["2007-11-15",11.4756,11.5459,11.0188,11.061,4681721.0],["2007-11-16",11.1383,11.1383,10.6913,10.8192,5280689.0],["2007-11-19",10.7728,10.8164,10.465,10.472,3689813.0],["2007-11-20",10.4706,10.829,10.4284,10.5746,4338482.0],["2007-11-21",10.4664,10.628,10.3806,10.4354,2497824.0],["2007-11-23",10.4467,10.5915,10.3792,10.5774,1351714.0],["2007-11-26",10.5563,10.8304,10.3342,10.3483,4000342.0],["2007-11-27",10.3539,10.5493,10.2457,10.3989,3993545.0],["2007-11-28",10.4565,10.5929,10.3609,10.5704,4798541.0],["2007-11-29",10.5577,10.5577,10.2935,10.3975,2980397.0],["2007-11-30",10.5099,10.7067,10.4551,10.5128,3406471.0],["2007-12-03",10.5788,10.6013,10.3989,10.4354,3916231.0],["2007-12-04",10.3975,10.4354,10.129,10.167,5146027.0],["2007-12-05",10.2302,10.3497,10.1431,10.271,3748010.0],["2007-12-06",10.3517,10.3928,10.2341,10.3574,4180882.0],["2007-12-07",10.3688,10.4552,10.1661,10.2299,3598056.0],["2007-12-10",10.2795,10.322,10.1675,10.2384,1713218.0],["2007-12-11",10.2441,10.5119,10.1066,10.1449,4176634.0],["2007-12-12",10.3815,10.4127,10.006,10.1576,3655829.0],["2007-12-13",10.1534,10.1562,9.9267,10.0655,2498249.0],["2007-12-14",9.989,10.0188,9.8714,9.9494,3336804.0],["2007-12-17",9.9267,9.9777,9.7623,9.7623,2500373.0],["2007-12-18",9.8133,9.9182,9.7283,9.8927,2584483.0],["2007-12-19",9.9621,10.7641,9.6561,10.6578,11700691.0],["2007-12-20",10.7513,10.7683,10.2795,10.3447,6689326.0],["2007-12-21",10.4835,10.5756,10.0939,10.4934,4683420.0],["2007-12-24",10.4297,10.543,10.3716,10.458,824962.0],["2007-12-26",10.3588,10.4198,10.2072,10.2455,1719166.0],["2007-12-27",10.2866,10.3107,9.9777,10.0216,3345725.0],["2007-12-28",9.9706,10.1718,9.8672,9.9494,3029674.0],["2007-12-31",9.8941,9.8941,9.7099,9.7283,3289651.0],["2008-01-02",9.7085,9.7963,9.564,9.6079,3672821.0],["2008-01-03",9.7085,9.7156,9.4124,9.4336,3228480.0],["2008-01-04",9.3713,9.3812,9.0227,9.0383,4165589.0],["2008-01-07",9.0751,9.4577,9.0312,9.4265,6159175.0],["2008-01-08",9.4421,9.4421,9.1247,9.1304,4229734.0],["2008-01-09",9.3514,9.9012,9.3514,9.9012,9902513.0],["2008-01-10",9.8459,10.1236,9.5838,10.0202,6759418.0],["2008-01-11",10.0004,10.3546,9.8218,10.1095,7345217.0],["2008-01-14",10.1704,10.2568,9.7184,9.8558,5355029.0],["2008-01-15",9.7085,9.7411,9.4832,9.6249,6465031.0],["2008-01-16",9.554,9.7127,9.503,9.6249,8943314.0],["2008-01-17",9.6221,9.6433,9.4152,9.4393,4151995.0],["2008-01-18",9.7226,10.1392,9.4294,9.6348,5004994.0],["2008-01-22",9.5512,10.3928,9.4931,10.2809,7853702.0],["2008-01-23",10.0004,10.7216,9.8913,10.7045,8319708.0],["2008-01-24",10.7074,10.8264,10.5048,10.5657,5755615.0],["2008-01-25",10.5005,10.7754,10.4297,10.4693,5235235.0],["2008-01-28",10.4325,10.6918,10.3461,10.6054,4627771.0],["2008-01-29",10.6025,10.7796,10.3376,10.7612,2952360.0],["2008-01-30",10.757,10.9808,10.672,10.6975,3245897.0],["2008-01-31",10.6833,11.0928,10.4141,10.9525,3694486.0],["2008-02-01",11.0148,11.3124,10.9015,11.3025,3201293.0],["2008-02-04",11.3294,11.3294,10.7966,10.8066,3830422.0],["2008-02-05",10.7867,10.8462,10.4495,10.4495,3816828.0],["2008-02-06",10.8108,11.0772,10.6975,10.9766,7726687.0],["2008-02-07",10.8944,11.4881,10.8944,11.3266,7984541.0],["2008-02-08",11.2444,11.396,11.1112,11.2982,6236489.0],["2008-02-11",11.243,11.5363,11.158,11.5292,5066165.0],["2008-02-12",11.4853,11.6737,11.4612,11.5958,3687689.0],["2008-02-13",11.5433,11.8012,11.5235,11.6269,5088254.0],["2008-02-14",11.6057,11.6057,11.3747,11.4031,3671546.0],["2008-02-15",11.3818,11.3847,11.1523,11.2231,4359298.0],["2008-02-19",11.3747,11.5547,11.0588,11.131,3669422.0],["2008-02-20",10.9766,11.3464,10.9553,11.3053,4431514.0],["2008-02-21",11.3294,11.4059,11.0914,11.1239,2421785.0],["2008-02-22",11.1466,11.1764,10.9228,11.1069,3370788.0],["2008-02-25",11.1055,11.1891,11.0134,11.1225,5208898.0],["2008-02-26",11.0899,11.3719,11.0729,11.3308,6295961.0],["2008-02-27",11.2401,11.3478,11.2175,11.2713,6200381.0],["2008-02-28",11.1792,11.267,11.0403,11.148,2629087.0],["2008-02-29",11.0942,11.0942,10.713,10.774,3154565.0],["2008-03-03",10.7215,10.8122,10.628,10.7612,2922624.0],["2008-03-04",10.6408,10.9072,10.628,10.8562,3999067.0],["2008-03-05",10.8817,11.0489,10.7853,10.9369,4595486.0],["2008-03-06",10.8998,10.9698,10.5657,10.5957,4385210.0],["2008-03-07",10.5515,10.7656,10.5172,10.6414,3863556.0],["2008-03-10",10.5643,10.7285,10.2959,10.3088,3108262.0],["2008-03-11",10.6071,10.6514,10.3173,10.6514,3365266.0],["2008-03-12",11.064,11.2253,10.8527,11.1382,5334638.0],["2008-03-13",10.9526,11.1496,10.7942,11.074,5450184.0],["2008-03-14",11.074,11.0968,10.7142,10.8884,3059834.0],["2008-03-17",10.65,11.034,10.5914,10.9084,4048769.0],["2008-03-18",10.9583,11.1553,10.8998,11.1511,2688559.0],["2008-03-19",11.1853,11.2924,10.9398,10.9398,3330007.0],["2008-03-20",10.9526,11.2738,10.8941,11.2667,5107795.0],["2008-03-24",11.2581,11.3781,11.2139,11.2967,5585695.0],["2008-03-25",11.2781,11.3552,11.1325,11.2967,5456981.0],["2008-03-26",11.2096,11.2981,11.1254,11.2539,2750580.0],["2008-03-27",11.2781,11.3509,11.1625,11.2053,6253056.0],["2008-03-28",11.1639,11.181,10.7271,10.817,2940466.0],["2008-03-31",10.7428,11.1282,10.7056,11.0654,3457022.0],["2008-04-01",11.1068,11.3181,11.1068,11.2981,5487142.0],["2008-04-02",11.2781,11.3695,11.1625,11.1939,4186829.0],["2008-04-03",11.1739,11.2881,11.1011,11.2881,5009242.0],["2008-04-04",11.2724,11.3124,11.1354,11.1725,3468067.0],["2008-04-07",11.1839,11.2139,11.0211,11.1111,4958266.0],["2008-04-08",11.0583,11.1739,11.014,11.0997,4004165.0],["2008-04-09",11.1625,11.2253,10.8598,10.9098,2715746.0],["2008-04-10",10.8498,11.0126,10.7942,10.9284,4332960.0],["2008-04-11",10.8199,10.9797,10.8199,10.8584,2755678.0],["2008-04-14",10.8141,10.9012,10.7499,10.8555,2375906.0],["2008-04-15",10.8984,10.8984,10.7014,10.7656,2919226.0],["2008-04-16",10.8027,10.9041,10.7856,10.8712,2658823.0],["2008-04-17",10.8784,11.0511,10.8284,11.0369,2258662.0],["2008-04-18",11.2396,11.3238,11.1553,11.261,4290055.0],["2008-04-21",11.1782,11.2524,11.1211,11.2067,2715322.0],["2008-04-22",11.1025,11.4023,11.0568,11.1425,3214037.0],["2008-04-23",10.6971,11.3638,10.6428,10.7399,9104314.0],["2008-04-24",10.6642,10.7899,10.4073,10.6457,6541920.0],["2008-04-25",10.6771,10.9226,10.6771,10.9112,6629004.0],["2008-04-28",10.9626,10.9912,10.7542,10.7956,3258641.0],["2008-04-29",10.757,10.8498,10.7413,10.7413,3153715.0],["2008-04-30",10.7413,10.8384,10.5971,10.6186,3989297.0],["2008-05-01",10.68,11.0597,10.6029,10.9498,2399695.0],["2008-05-02",11.0783,11.1282,10.9826,11.0497,3301121.0],["2008-05-05",10.9769,11.0097,10.8184,10.8398,2022898.0],["2008-05-06",10.7585,10.8127,10.55,10.6999,3396276.0],["2008-05-07",10.7213,10.8712,10.6414,10.6428,2446848.0],["2008-05-08",10.6114,10.6642,10.4073,10.5286,3578090.0],["2008-05-09",10.423,10.5914,10.3873,10.4929,1998259.0],["2008-05-12",10.5586,10.807,10.55,10.7913,2866126.0],["2008-05-13",10.8256,10.9127,10.7727,10.8712,2559845.0],["2008-05-14",10.9198,11.1354,10.8712,11.0783,2349144.0],["2008-05-15",11.0554,11.2439,10.9212,11.2439,2905632.0],["2008-05-16",11.2153,11.2296,10.8712,11.0226,2311337.0],["2008-05-19",11.0226,11.0668,10.9155,10.9469,1390795.0],["2008-05-20",10.8827,10.8912,10.6828,10.7171,3248870.0],["2008-05-21",10.7156,10.8541,10.5072,10.5757,3129502.0],["2008-05-22",10.5329,10.6842,10.4487,10.6043,1833012.0],["2008-05-23",10.6043,10.6043,10.4587,10.5329,1742105.0],["2008-05-27",10.5443,10.887,10.5443,10.7727,1838959.0],["2008-05-28",10.827,11.0783,10.827,10.9755,3458297.0],["2008-05-29",11.0026,11.0854,10.827,11.0283,2107858.0],["2008-05-30",11.0554,11.0554,10.6799,10.807,3025001.0],["2008-06-02",10.7528,10.787,10.5129,10.64,1979993.0],["2008-06-03",10.64,10.7585,10.4929,10.59,2489328.0],["2008-06-04",10.4772,10.6485,10.4444,10.5358,3106562.0],["2008-06-05",10.5372,10.7228,10.5086,10.6999,2557296.0],["2008-06-06",10.6035,10.6568,10.464,10.4712,3536035.0],["2008-06-09",10.5503,10.5719,10.2525,10.2942,2415413.0],["2008-06-10",10.2151,10.4352,10.1417,10.3489,2817698.0],["2008-06-11",10.2597,10.3201,10.0036,10.0683,2782015.0],["2008-06-12",10.0784,10.3028,10.0352,10.0856,2303690.0],["2008-06-13",10.1633,10.4856,10.1187,10.4712,2584483.0],["2008-06-16",10.4726,10.5848,10.3964,10.5474,2440901.0],["2008-06-17",10.5474,10.6755,10.533,10.5561,2547101.0],["2008-06-18",10.5748,10.5748,10.3719,10.3748,2066652.0],["2008-06-19",10.323,10.4453,10.2122,10.392,4953168.0],["2008-06-20",10.2913,10.3273,9.9906,10.0338,5110769.0],["2008-06-23",10.3,10.359,10.1029,10.2453,6605640.0],["2008-06-24",10.228,10.4237,10.0842,10.2626,3330007.0],["2008-06-25",10.2942,10.6323,10.2626,10.4856,3215311.0],["2008-06-26",10.3762,10.6338,10.3115,10.5719,7663817.0],["2008-06-27",10.5776,10.6323,10.3201,10.3748,6660439.0],["2008-06-30",10.3086,10.4151,10.1431,10.241,3075552.0],["2008-07-01",10.6194,10.8395,10.2798,10.8265,11808590.0],["2008-07-02",10.8927,11.1488,10.7748,10.7906,6221621.0],["2008-07-03",10.9733,10.9733,10.5704,10.7172,3803234.0],["2008-07-07",10.7316,10.756,10.4036,10.6107,7051255.0],["2008-07-08",10.5748,10.8337,10.5431,10.8251,5136682.0],["2008-07-09",10.8381,10.9028,10.5863,10.6021,3623544.0],["2008-07-10",10.582,10.6553,10.3115,10.3733,4917910.0],["2008-07-11",10.2453,10.323,10.0079,10.1633,5181710.0],["2008-07-14",10.1892,10.3316,9.9619,10.0309,6648970.0],["2008-07-15",10.0122,10.2755,9.7835,10.1115,9779746.0],["2008-07-16",10.4755,10.6568,9.4238,10.5187,12339166.0],["2008-07-17",10.5316,10.6611,10.1316,10.6222,6628154.0],["2008-07-18",10.6107,10.7114,10.3705,10.5776,4432788.0],["2008-07-21",10.5762,10.6237,10.3417,10.4755,2936642.0],["2008-07-22",10.4208,10.7402,10.3043,10.7373,4477817.0],["2008-07-23",10.769,11.2021,10.6884,10.8625,4086576.0],["2008-07-24",10.8093,10.9359,10.5086,10.5215,5273042.0],["2008-07-25",10.3978,10.7043,10.3633,10.4093,4868208.0],["2008-07-28",10.4496,10.4913,10.064,10.0971,3680467.0],["2008-07-29",10.0755,10.4151,10.0755,10.3546,3968057.0],["2008-07-30",10.3834,10.5661,10.287,10.4482,3851662.0],["2008-07-31",10.2827,10.4784,10.2726,10.2985,3360168.0],["2008-08-01",10.3834,10.523,10.1719,10.2136,2358490.0],["2008-08-04",10.2079,10.4525,10.1805,10.3762,3860158.0],["2008-08-05",10.4928,10.7143,10.4453,10.6827,4425142.0],["2008-08-06",10.6237,10.8107,10.5388,10.7805,3594233.0],["2008-08-07",10.6755,10.7345,10.5633,10.6438,2402669.0],["2008-08-08",10.6323,11.2294,10.6323,11.1603,3694061.0],["2008-08-11",11.1388,11.5099,11.0265,11.3215,5017313.0],["2008-08-12",11.3172,11.4941,11.1028,11.1575,3180902.0],["2008-08-13",11.156,11.1603,10.7819,11.0956,3476988.0],["2008-08-14",11.0438,11.2941,11.0021,11.0783,3570019.0],["2008-08-15",11.1531,11.2524,11.0121,11.2179,2899260.0],["2008-08-18",11.2783,11.3387,11.0136,11.0783,2651602.0],["2008-08-19",10.956,11.0611,10.8208,11.0323,3074278.0],["2008-08-20",11.1114,11.1862,10.7834,11.0625,3405622.0],["2008-08-21",10.874,11.1488,10.8352,11.1215,3572568.0],["2008-08-22",11.1934,11.2553,11.0927,11.1963,2993141.0],["2008-08-25",11.1272,11.1647,10.9143,10.9877,2701728.0],["2008-08-26",10.9762,11.0769,10.8798,11.0366,2711498.0],["2008-08-27",11.0265,11.2323,10.9934,11.1934,3016930.0],["2008-08-28",11.2366,11.4323,11.1647,11.4279,3920054.0],["2008-08-29",11.3531,11.5272,11.3517,11.402,3705530.0],["2008-09-02",11.5171,11.7157,11.3891,11.4797,4326163.0],["2008-09-03",11.766,12.1675,11.4984,12.1344,10309471.0],["2008-09-04",12.0408,12.1718,11.7977,11.9675,5540242.0],["2008-09-05",11.9414,11.9443,11.5603,11.7849,5312124.0],["2008-09-08",11.9863,12.1413,11.937,12.1095,4999046.0],["2008-09-09",12.079,12.2297,11.9602,11.9631,3835944.0],["2008-09-10",11.9935,12.1775,11.882,12.1544,5702515.0],["2008-09-11",12.0964,12.108,11.8066,12.0718,3951490.0],["2008-09-12",11.9356,12.0254,11.8197,11.9747,3036046.0],["2008-09-15",11.7603,12.1718,11.6705,11.7893,4427266.0],["2008-09-16",11.5545,12.0529,11.5545,12.0529,4547059.0],["2008-09-17",11.8689,11.9892,11.5661,11.5661,5134558.0],["2008-09-18",11.6965,11.8298,11.1938,11.7646,6676157.0],["2008-09-19",12.0776,12.1804,11.7357,11.9226,5544490.0],["2008-09-22",11.5835,11.8733,11.359,11.414,3539434.0],["2008-09-23",11.4169,11.5647,10.9504,11.1329,4879678.0],["2008-09-24",11.1112,11.443,11.0605,11.2213,4788346.0],["2008-09-25",11.3474,11.7197,11.3474,11.5835,4960390.0],["2008-09-26",11.4488,11.6328,11.2967,11.6241,2297318.0],["2008-09-29",11.5864,11.5879,11.0011,11.0953,5104822.0],["2008-09-30",11.2995,11.301,10.9228,11.201,4365670.0],["2008-10-01",11.1083,11.2561,10.9591,11.0547,3664325.0],["2008-10-02",10.9562,11.0837,10.4824,10.6113,5324443.0],["2008-10-03",10.7896,10.8475,10.4404,10.4911,4649861.0],["2008-10-06",10.3056,10.4027,9.487,9.997,6383894.0],["2008-10-07",10.0782,10.1839,9.4957,9.4957,6511334.0],["2008-10-08",9.3132,9.645,9.1205,9.1726,8159558.0],["2008-10-09",9.1263,9.2581,8.3106,8.3685,7213954.0],["2008-10-10",7.7716,9.4668,7.7716,9.1132,12546043.0],["2008-10-13",9.5421,9.5421,8.7844,9.0567,6504538.0],["2008-10-14",9.332,9.3595,8.2903,8.5641,7399591.0],["2008-10-15",8.2671,8.4265,7.8904,7.931,7451842.0],["2008-10-16",8.0063,8.5236,7.492,8.4757,9303120.0],["2008-10-17",8.0368,8.3729,7.7108,8.0483,10548209.0],["2008-10-20",8.1266,8.1686,7.8064,7.9237,5447635.0],["2008-10-21",7.9194,8.1121,7.8267,7.8499,4322340.0],["2008-10-22",7.7035,7.76,7.0457,7.1993,6434446.0],["2008-10-23",7.2211,7.4789,6.9936,7.2297,8771695.0],["2008-10-24",6.853,7.0008,6.4111,6.7255,8077997.0],["2008-10-27",6.7473,6.9458,6.5618,6.6444,4407300.0],["2008-10-28",6.6357,7.6122,6.6357,7.6122,8653176.0],["2008-10-29",7.5094,8.3975,7.4442,7.9672,9285278.0],["2008-10-30",8.1744,8.4511,7.8165,7.9585,5067439.0],["2008-10-31",7.9397,8.1121,7.7861,7.9831,6741576.0],["2008-11-03",8.0846,8.1396,7.847,7.931,3257366.0],["2008-11-04",7.9136,8.2758,7.8252,8.2758,3364416.0],["2008-11-05",8.1976,8.3294,7.8904,7.9136,2978698.0],["2008-11-06",7.8136,7.9078,7.4123,7.4572,2981671.0],["2008-11-07",7.5007,7.6818,7.2906,7.4818,3790915.0],["2008-11-10",7.6398,7.6427,7.208,7.379,3821501.0],["2008-11-11",7.308,7.35,6.9921,7.1109,4148597.0],["2008-11-12",7.0168,7.0443,6.7647,6.8023,4489711.0],["2008-11-13",6.9139,7.2428,6.4155,7.2428,6456110.0],["2008-11-14",7.1385,7.2008,6.7574,6.8386,3646908.0],["2008-11-17",6.8125,6.8632,6.5922,6.5937,2958732.0],["2008-11-18",6.5227,6.5894,6.1851,6.4256,6261127.0],["2008-11-19",6.3909,6.5415,5.7157,5.778,7394918.0],["2008-11-20",5.7794,6.2474,5.5375,5.7896,9781870.0],["2008-11-21",5.8809,6.2112,5.6925,6.2011,5599289.0],["2008-11-24",6.2952,6.8299,6.1272,6.6879,4799815.0],["2008-11-25",6.827,7.0993,6.6879,7.0313,7858800.0],["2008-11-26",6.9255,7.5485,6.8415,7.4355,5115442.0],["2008-11-28",7.3891,7.576,7.2442,7.576,2160533.0],["2008-12-01",7.4543,7.4543,6.8588,6.8603,5168542.0],["2008-12-02",6.9646,7.1892,6.8139,7.1196,4693190.0],["2008-12-03",7.0197,7.6224,6.94,7.592,4273063.0],["2008-12-04",7.5007,7.9672,7.4645,7.7151,6222895.0],["2008-12-05",7.6008,8.0521,7.302,8.0198,4513500.0],["2008-12-08",8.159,8.4037,8.0374,8.244,5747969.0],["2008-12-09",8.1576,8.3129,7.8323,7.8909,2799007.0],["2008-12-10",7.9876,8.0447,7.7766,7.973,3644784.0],["2008-12-11",7.91,7.9114,7.4895,7.592,5007967.0],["2008-12-12",7.3606,7.8162,7.3606,7.7737,5681275.0],["2008-12-15",7.8821,7.8821,7.34,7.4719,5953997.0],["2008-12-16",7.6697,8.1268,7.4866,8.1165,4106966.0],["2008-12-17",7.992,8.4345,7.9349,8.2513,4375865.0],["2008-12-18",8.3671,8.4389,8.0975,8.2543,4253522.0],["2008-12-19",8.3026,8.4667,8.0653,8.1488,5697418.0],["2008-12-22",8.2044,8.2279,7.6799,7.8558,5489266.0],["2008-12-23",7.9232,8.0448,7.636,7.7195,3948091.0],["2008-12-24",7.6506,7.8235,7.6506,7.7752,1714493.0],["2008-12-26",7.8279,7.9979,7.8265,7.9774,2057731.0],["2008-12-29",7.9891,8.0213,7.7092,7.803,3201718.0],["2008-12-30",7.8807,7.9466,7.6638,7.8895,4923007.0],["2008-12-31",7.9114,8.0609,7.8411,8.0242,3763303.0],["2009-01-02",8.1312,8.3583,7.9378,8.3319,4808311.0],["2009-01-05",8.1927,8.3509,8.1458,8.3509,4488862.0],["2009-01-06",8.351,8.4931,8.2308,8.4638,5357578.0],["2009-01-07",8.2748,8.2762,8.0184,8.1239,4155394.0],["2009-01-08",8.0579,8.0579,7.7854,8.0008,5949749.0],["2009-01-09",8.0052,8.0052,7.5891,7.6184,4833374.0],["2009-01-12",7.529,7.5466,7.3239,7.3957,4912812.0],["2009-01-13",7.4997,7.5437,7.3225,7.4338,4107391.0],["2009-01-14",7.1642,7.9598,7.1642,7.9188,14179824.0],["2009-01-15",7.9129,8.1136,7.7693,8.0023,7212254.0],["2009-01-16",8.1209,8.2748,7.9422,8.2235,6457385.0],["2009-01-20",8.1517,8.1517,7.6184,7.6419,6340565.0],["2009-01-21",7.6521,7.992,7.4118,7.9817,7309958.0],["2009-01-22",7.8807,8.181,7.7092,8.0623,6885158.0],["2009-01-23",7.8865,8.1839,7.803,8.0154,6287040.0],["2009-01-26",8.1385,8.3509,7.9598,8.1722,3945542.0],["2009-01-27",8.1869,8.2748,8.0228,8.225,3533062.0],["2009-01-28",8.4198,8.7304,8.3407,8.5678,3428561.0],["2009-01-29",8.4359,8.6015,8.2674,8.3173,4195325.0],["2009-01-30",8.4052,8.4242,8.0843,8.2074,5230138.0],["2009-02-02",8.099,8.2044,7.8909,7.9188,6844378.0],["2009-02-03",7.9481,8.3187,7.9451,8.2645,4218689.0],["2009-02-04",8.2074,8.3612,8.033,8.1649,4079354.0],["2009-02-05",8.1458,8.3978,8.1107,8.3392,5101423.0],["2009-02-06",8.3612,8.7875,8.3612,8.5663,7247513.0],["2009-02-09",8.5443,8.5619,8.2513,8.3612,5958670.0],["2009-02-10",8.3363,8.3612,7.9188,7.9466,8775943.0],["2009-02-11",8.0301,8.2865,7.6638,7.8924,9764878.0],["2009-02-12",7.8558,7.9598,7.6741,7.9202,8194817.0],["2009-02-13",7.9114,7.9861,7.7107,7.7517,6313802.0],["2009-02-17",7.592,7.8601,7.51,7.7415,9975578.0],["2009-02-18",7.7942,7.8221,7.5876,7.6931,6196133.0],["2009-02-19",7.7722,7.9202,7.7019,7.7708,4429390.0],["2009-02-20",7.6257,7.9056,7.6125,7.803,6426799.0],["2009-02-23",7.8177,7.8953,7.428,7.4616,5526648.0],["2009-02-24",7.51,7.7884,7.3664,7.7605,5693594.0],["2009-02-25",7.7312,8.0052,7.6653,7.8455,8140442.0],["2009-02-26",7.91,7.9627,7.4997,7.5539,5750518.0],["2009-02-27",7.5056,7.7561,7.4236,7.6038,6555938.0],["2009-03-02",7.4616,7.5789,7.2272,7.2448,4637966.0],["2009-03-03",7.2814,7.3518,6.9767,7.0148,5254776.0],["2009-03-04",7.1203,7.343,6.9752,7.2302,5147726.0],["2009-03-05",7.0895,7.302,6.9694,7.0426,6247534.0],["2009-03-06",7.1776,7.2533,6.832,7.0679,9413568.0],["2009-03-09",6.9981,7.1806,6.9967,7.1212,7788708.0],["2009-03-10",7.1865,7.5128,7.1628,7.5025,5664708.0],["2009-03-11",7.5455,7.6656,7.4683,7.5336,3915382.0],["2009-03-12",7.5262,7.9237,7.4995,7.8807,4343155.0],["2009-03-13",7.8896,8.0023,7.7754,7.9489,3987173.0],["2009-03-16",8.0216,8.0631,7.7487,7.7546,4773902.0],["2009-03-17",7.7694,8.035,7.765,8.035,5169816.0],["2009-03-18",8.0439,8.4651,7.9638,8.3524,6872839.0],["2009-03-19",8.342,8.5363,8.3138,8.5022,5057669.0],["2009-03-20",8.5007,8.56,8.1566,8.2352,6472253.0],["2009-03-23",8.3998,8.7365,8.3212,8.7365,3903062.0],["2009-03-24",8.6416,8.8404,8.5927,8.6208,5831230.0],["2009-03-25",8.6653,8.8196,8.4132,8.6535,6603091.0],["2009-03-26",8.7929,8.8389,8.6876,8.7632,11661610.0],["2009-03-27",8.6535,8.7247,8.5764,8.6757,4446806.0],["2009-03-30",8.5081,8.5853,8.3672,8.4844,3783694.0],["2009-03-31",8.5244,8.5704,8.3435,8.471,3916231.0],["2009-04-01",8.382,8.7262,8.3064,8.692,4101019.0],["2009-04-02",8.8285,9.2053,8.7499,9.1059,7482002.0],["2009-04-03",9.1296,9.5479,9.0896,9.5479,6567408.0],["2009-04-06",9.4767,9.5197,9.1904,9.3833,5836327.0],["2009-04-07",9.2557,9.3017,8.9487,9.1177,4734396.0],["2009-04-08",9.2097,9.3254,9.0925,9.3135,3518194.0],["2009-04-09",9.5108,9.7986,9.4396,9.7986,3330007.0],["2009-04-13",9.7407,9.8297,9.6636,9.7778,3227630.0],["2009-04-14",9.6547,9.7734,9.4737,9.539,2799007.0],["2009-04-15",9.4708,9.582,9.3299,9.4619,3022027.0],["2009-04-16",9.4441,9.7734,9.4322,9.6933,3609526.0],["2009-04-17",9.6651,9.9039,9.6206,9.8416,3299846.0],["2009-04-20",9.631,9.6369,9.3714,9.4693,3797712.0],["2009-04-21",9.5138,9.9083,9.3491,9.8609,5234386.0],["2009-04-22",9.7897,10.3029,9.757,10.1101,4852915.0],["2009-04-23",10.1101,10.2347,9.8505,10.0033,4598460.0],["2009-04-24",10.0893,10.3415,10.0122,10.2228,4055990.0],["2009-04-27",10.0685,10.0685,9.7348,9.8045,7519385.0],["2009-04-28",9.7867,10.1294,9.6577,9.9795,5047474.0],["2009-04-29",8.9843,9.1682,8.4918,8.6208,28901268.0],["2009-04-30",8.7499,9.1326,8.6238,8.7914,10479391.0],["2009-05-01",8.8107,8.9501,8.7291,8.7588,7668065.0],["2009-05-04",8.8419,9.0495,8.7796,8.8967,5537693.0],["2009-05-05",8.8982,9.0273,8.7929,8.8092,5944226.0],["2009-05-06",8.8834,8.9294,8.6416,8.8003,8645954.0],["2009-05-07",8.8997,8.962,8.6713,8.7143,7134941.0],["2009-05-08",8.7692,8.7692,8.4992,8.6134,6616685.0],["2009-05-11",8.5378,8.5378,8.3064,8.339,5680001.0],["2009-05-12",8.3628,8.4532,7.9801,8.21,6860945.0],["2009-05-13",8.1165,8.1165,7.9371,8.0157,6343963.0],["2009-05-14",7.946,8.2634,7.946,8.0646,4498207.0],["2009-05-15",8.0617,8.2663,8.0172,8.0676,4039423.0],["2009-05-18",8.1239,8.299,8.1239,8.299,4723776.0],["2009-05-19",8.3005,8.3494,8.1684,8.2693,5804467.0],["2009-05-20",8.3123,8.4325,8.1373,8.1759,4809586.0],["2009-05-21",8.075,8.2396,8.0157,8.0883,4624798.0],["2009-05-22",8.1625,8.2055,7.9015,8.1032,3717850.0],["2009-05-26",8.0424,8.5675,8.0083,8.5319,4813409.0],["2009-05-27",8.517,8.6194,8.3005,8.342,4357598.0],["2009-05-28",8.382,8.431,8.0987,8.2456,5596315.0],["2009-05-29",8.2663,8.5155,8.2204,8.428,9779746.0],["2009-06-01",8.5304,8.8997,8.5304,8.8419,4432363.0],["2009-06-02",8.8226,8.8997,8.7529,8.8374,7396618.0],["2009-06-03",8.8063,8.8849,8.7054,8.8775,5672779.0],["2009-06-04",8.8419,8.8463,8.6742,8.8463,4798541.0],["2009-06-05",8.8673,9.062,8.7265,8.8029,5292583.0],["2009-06-08",8.7834,8.8134,8.6231,8.7055,4681296.0],["2009-06-09",8.7504,8.9751,8.719,8.9242,4824029.0],["2009-06-10",8.9692,8.9961,8.7579,8.8823,4454878.0],["2009-06-11",8.8823,8.9841,8.8448,8.8853,6535973.0],["2009-06-12",8.8673,8.8883,8.7115,8.7489,5199552.0],["2009-06-15",8.7085,8.7085,8.5392,8.6411,4957416.0],["2009-06-16",8.6665,8.728,8.4418,8.4493,6749647.0],["2009-06-17",8.4328,8.5482,8.2561,8.4134,9408046.0],["2009-06-18",8.4059,8.6336,8.3444,8.4943,5182135.0],["2009-06-19",8.6051,8.9002,8.5392,8.8763,12717662.0],["2009-06-22",8.7849,8.7984,8.5871,8.6066,5134982.0],["2009-06-23",8.6276,8.6276,8.307,8.3564,5701666.0],["2009-06-24",8.4059,8.5137,8.3564,8.3864,4490986.0],["2009-06-25",8.328,8.5392,8.325,8.4119,6182539.0],["2009-06-26",8.4029,8.4208,8.3145,8.334,7365182.0],["2009-06-29",8.3459,8.3864,8.1497,8.3265,5042801.0],["2009-06-30",8.31,8.4583,8.2725,8.292,2949811.0],["2009-07-01",8.3385,8.5152,8.3265,8.3654,4230583.0],["2009-07-02",8.2875,8.3654,8.0194,8.0194,3831696.0],["2009-07-06",8.0913,8.2486,8.0328,8.2291,3269261.0],["2009-07-07",8.1856,8.2216,8.0433,8.0553,4478666.0],["2009-07-08",8.1422,8.2725,8.0628,8.2351,4251823.0],["2009-07-09",8.286,8.286,8.0928,8.1182,3833395.0],["2009-07-10",8.0838,8.2995,8.0763,8.1916,3564072.0],["2009-07-13",8.2156,8.4643,8.1092,8.4418,3145644.0],["2009-07-14",8.3939,8.5422,8.3669,8.5152,2849134.0],["2009-07-15",8.6276,8.9841,8.6006,8.9751,5815937.0],["2009-07-16",8.9047,9.0995,8.8089,9.0605,3944693.0],["2009-07-17",9.0261,9.071,8.9137,8.9871,3046666.0],["2009-07-20",9.0381,9.2148,8.9437,9.1654,3840617.0],["2009-07-21",9.2553,9.2688,8.9212,9.077,4711457.0],["2009-07-22",9.4156,9.8321,9.2193,9.2763,13956804.0],["2009-07-23",9.3182,9.8036,9.2268,9.6972,5550437.0],["2009-07-24",9.5879,9.7796,9.5759,9.7796,2958307.0],["2009-07-27",9.7512,9.8995,9.6223,9.8995,5012215.0],["2009-07-28",9.8276,9.9549,9.8006,9.847,4247150.0],["2009-07-29",9.7721,9.8336,9.4785,9.5444,5892826.0],["2009-07-30",9.6208,9.7856,9.5909,9.6853,4040698.0],["2009-07-31",9.6583,9.8141,9.6298,9.6912,2781590.0],["2009-08-03",9.7437,9.847,9.7017,9.7646,3418790.0],["2009-08-04",9.7646,9.9204,9.6643,9.9055,3415817.0],["2009-08-05",9.904,9.9849,9.8081,9.9354,3231029.0],["2009-08-06",9.9339,10.0343,9.8605,9.9519,2928996.0],["2009-08-07",10.0283,10.3759,10.0013,10.3145,5162170.0],["2009-08-10",10.2306,10.271,9.9744,10.0523,3043267.0],["2009-08-11",10.0073,10.0118,9.8216,9.9639,2951086.0],["2009-08-12",9.9175,10.0852,9.8695,9.9789,2932394.0],["2009-08-13",9.9714,10.0433,9.7856,10.0433,2422210.0],["2009-08-14",10.0073,10.0643,9.7452,9.8321,3017354.0],["2009-08-17",9.7182,9.7796,9.5624,9.6373,2957882.0],["2009-08-18",9.6658,9.8261,9.6088,9.8066,2427732.0],["2009-08-19",9.7781,9.9414,9.7272,9.889,2898410.0],["2009-08-20",9.9549,10.0373,9.8875,9.9744,2413289.0],["2009-08-21",9.9519,10.0912,9.91,10.0448,3326184.0],["2009-08-24",10.0673,10.1661,9.865,9.892,3927701.0],["2009-08-25",9.9309,10.0822,9.907,10.0298,3498228.0],["2009-08-26",10.0897,10.3414,9.9924,10.3294,6362654.0],["2009-08-27",10.3279,10.4193,10.1616,10.3579,4409424.0],["2009-08-28",10.4283,10.6725,10.4208,10.6395,7517686.0],["2009-08-31",10.5556,10.5646,10.3834,10.4208,4593362.0],["2009-09-01",10.3834,10.5676,10.1901,10.2246,4628621.0],["2009-09-02",10.1901,10.3849,10.1901,10.2965,6431047.0],["2009-09-03",10.4098,10.4098,10.2406,10.3992,3914107.0],["2009-09-04",10.366,10.5141,10.3025,10.4703,3762878.0],["2009-09-08",10.5186,10.5911,10.4038,10.499,4196174.0],["2009-09-09",10.4884,10.6622,10.4627,10.6138,3386081.0],["2009-09-10",10.6138,10.7453,10.5488,10.7377,2987194.0],["2009-09-11",10.7725,10.8586,10.6969,10.78,3040718.0],["2009-09-14",10.6939,10.9341,10.641,10.9251,2654575.0],["2009-09-15",10.913,11.0218,10.8072,10.8934,3603154.0],["2009-09-16",10.8949,11.0445,10.8012,11.0142,3601030.0],["2009-09-17",11.0414,11.1533,10.9341,10.9855,3344026.0],["2009-09-18",11.0097,11.0309,10.9251,10.978,2449822.0],["2009-09-21",10.9115,11.0248,10.8118,10.9085,2495275.0],["2009-09-22",10.9432,10.9855,10.8163,10.845,2305814.0],["2009-09-23",10.8677,10.9221,10.6878,10.6878,3872052.0],["2009-09-24",10.709,10.8556,10.6863,10.6878,4672800.0],["2009-09-25",10.6138,10.8012,10.5821,10.6183,3149467.0],["2009-09-28",10.6259,10.8858,10.6153,10.8193,1705572.0],["2009-09-29",10.8284,11.1442,10.8284,11.0611,3392453.0],["2009-09-30",11.0535,11.1049,10.8541,10.9447,4007138.0],["2009-10-01",10.8858,10.9493,10.5186,10.5231,3902638.0],["2009-10-02",10.4612,10.511,10.366,10.4506,2496974.0],["2009-10-05",10.437,10.7135,10.437,10.6999,2698330.0],["2009-10-06",10.7634,10.9281,10.7377,10.8344,2228076.0],["2009-10-07",10.8148,10.987,10.7921,10.975,2564942.0],["2009-10-08",11.0641,11.4162,11.0052,11.3391,5136257.0],["2009-10-09",11.3573,11.3709,11.2258,11.2968,2789237.0],["2009-10-12",11.3844,11.4434,11.318,11.3678,1994861.0],["2009-10-13",11.4358,11.4358,11.2439,11.2877,3387355.0],["2009-10-14",11.3769,11.599,11.3708,11.528,3465094.0],["2009-10-15",11.4645,11.6791,11.4494,11.6474,3361867.0],["2009-10-16",11.5779,11.5824,11.3935,11.5053,2215332.0],["2009-10-19",11.5703,11.7985,11.525,11.6338,3400524.0],["2009-10-20",11.7924,11.8166,11.6232,11.7139,5444662.0],["2009-10-21",11.7139,11.7637,11.4494,11.4494,3668148.0],["2009-10-22",11.4963,11.8272,11.4524,11.8091,4108666.0],["2009-10-23",11.8257,11.8892,11.7199,11.8348,4575521.0],["2009-10-26",11.8287,12.0569,11.7985,11.8604,8525736.0],["2009-10-27",11.1774,11.3452,10.907,11.0837,16240954.0],["2009-10-28",11.1019,11.12,10.6304,10.6878,7767893.0],["2009-10-29",10.7589,10.8299,10.7135,10.8223,6552965.0],["2009-10-30",10.8178,10.984,10.6727,10.7347,7816320.0],["2009-11-02",10.7906,10.9553,10.6062,10.8526,4289206.0],["2009-11-03",10.7679,11.0142,10.7543,10.9372,5936155.0],["2009-11-04",10.9855,11.0022,10.7951,10.8178,4157518.0],["2009-11-05",10.8843,11.2651,10.8843,11.2651,7528730.0],["2009-11-06",11.1971,11.3029,11.1049,11.253,2614219.0],["2009-11-09",11.3104,11.59,11.2953,11.5748,3438756.0],["2009-11-10",11.5794,11.6474,11.3331,11.463,3070879.0],["2009-11-11",11.4676,11.6746,11.4116,11.5084,3090420.0],["2009-11-12",11.5401,11.5401,11.1684,11.2243,3875875.0],["2009-11-13",11.2273,11.3044,11.1109,11.2545,3877999.0],["2009-11-16",11.4011,11.4645,11.3512,11.4147,3493555.0],["2009-11-17",11.3935,11.3935,11.0989,11.188,4227185.0],["2009-11-18",11.1895,11.2832,11.0943,11.1623,3363566.0],["2009-11-19",11.0837,11.2016,11.0052,11.0943,3084898.0],["2009-11-20",11.0414,11.1049,10.8888,10.9493,4975258.0],["2009-11-23",11.1094,11.188,11.0324,11.0686,3985898.0],["2009-11-24",11.1336,11.1517,10.8405,10.9311,5015189.0],["2009-11-25",10.9674,11.1412,10.9674,11.1155,2579386.0],["2009-11-27",10.8813,11.0324,10.7422,10.9281,1874218.0],["2009-11-30",10.9538,11.0052,10.7815,10.9886,3743762.0],["2009-12-01",11.123,11.2666,11.1034,11.1986,4034750.0],["2009-12-02",11.2394,11.4555,11.2213,11.3421,3838068.0],["2009-12-03",11.3044,11.3044,11.0701,11.0928,3247596.0],["2009-12-04",11.2086,11.2833,10.9923,11.0608,6795950.0],["2009-12-07",11.0654,11.1187,10.9435,10.9907,2834690.0],["2009-12-08",10.9572,10.9953,10.8582,10.9207,2456194.0],["2009-12-09",10.8719,10.9024,10.7729,10.8643,2083219.0],["2009-12-10",10.974,11.0715,10.8795,10.9679,1748477.0],["2009-12-11",11.0593,11.2025,10.9846,11.1797,2417962.0],["2009-12-14",11.2589,11.2726,11.1263,11.2482,2253564.0],["2009-12-15",11.2071,11.2269,11.0456,11.1477,2140567.0],["2009-12-16",11.1538,11.2467,11.1263,11.1507,1892909.0],["2009-12-17",11.0486,11.1202,10.9892,11.0288,2409041.0],["2009-12-18",11.073,11.1522,10.878,11.0212,3101465.0],["2009-12-21",11.0075,11.2116,11.0075,11.0928,1977869.0],["2009-12-22",11.1522,11.2071,11.07,11.2071,1570486.0],["2009-12-23",11.2284,11.2436,11.1522,11.204,1237018.0],["2009-12-24",11.2223,11.2787,11.1995,11.2375,478325.0],["2009-12-28",11.2299,11.2863,11.1842,11.233,871265.0],["2009-12-29",11.2513,11.3122,11.2193,11.2939,997006.0],["2009-12-30",11.2619,11.3427,11.2162,11.3107,1129543.0],["2009-12-31",11.3442,11.3442,11.1583,11.1583,914170.0],["2010-01-04",11.2741,11.2741,11.1309,11.1797,2168604.0],["2010-01-05",11.1964,11.4585,11.0349,11.3929,4370767.0],["2010-01-06",11.3945,11.4067,11.2558,11.3472,3084473.0],["2010-01-07",11.3,11.591,11.3,11.5666,2807928.0],["2010-01-08",11.5544,11.5834,11.4585,11.5057,3122705.0],["2010-01-11",11.5651,11.6017,11.3259,11.4706,2386951.0],["2010-01-12",11.4387,11.5331,11.2528,11.3503,2748031.0],["2010-01-13",11.3579,11.4569,11.297,11.4478,2496974.0],["2010-01-14",11.4706,11.5133,11.3396,11.4326,3488882.0],["2010-01-15",11.4356,11.4569,11.2665,11.3686,2979972.0],["2010-01-19",11.361,11.4615,11.361,11.4493,2085343.0],["2010-01-20",11.3869,11.431,11.3,11.4082,2556871.0],["2010-01-21",11.4326,11.4737,11.3335,11.3381,4767106.0],["2010-01-22",11.3518,11.399,11.0288,11.0364,3930674.0],["2010-01-25",11.1096,11.1202,10.9481,10.9953,2996539.0],["2010-01-26",10.9999,11.0669,10.9344,11.0243,2285849.0],["2010-01-27",11.0258,11.1781,11.0014,11.1492,2494850.0],["2010-01-28",11.1934,11.2132,11.038,11.0471,3187274.0],["2010-01-29",11.0654,11.1934,10.9511,10.974,1897157.0],["2010-02-01",11.0136,11.1263,10.9694,11.1141,1516111.0],["2010-02-02",11.14,11.3107,11.1004,11.3015,2646079.0],["2010-02-03",11.1812,11.2025,11.0136,11.0806,2995690.0],["2010-02-04",10.9953,11.0212,10.8369,10.9008,4931928.0],["2010-02-05",10.8567,10.9283,10.7028,10.8963,5502859.0],["2010-02-08",10.8734,11.0608,10.8491,10.8795,2291796.0],["2010-02-09",10.9344,11.0776,10.9313,11.0471,2485930.0],["2010-02-10",11.0243,11.1461,10.9846,11.0364,3974004.0],["2010-02-11",11.2985,11.3869,11.1812,11.3274,8111556.0],["2010-02-12",11.1979,11.3335,11.1979,11.265,4839746.0],["2010-02-16",11.329,11.5072,11.3,11.4996,3445128.0],["2010-02-17",11.5407,11.6733,11.5346,11.6626,4624373.0],["2010-02-18",11.6474,11.6916,11.5468,11.6413,3242074.0],["2010-02-19",11.6489,11.6946,11.5666,11.6763,3091694.0],["2010-02-22",11.6992,11.7403,11.6657,11.687,1912025.0],["2010-02-23",11.6337,11.6596,11.4844,11.5438,3153290.0],["2010-02-24",11.5758,11.6916,11.5148,11.6809,2009304.0],["2010-02-25",11.5407,11.7738,11.5407,11.7708,2573438.0],["2010-02-26",11.7312,11.8378,11.6824,11.7891,3190248.0],["2010-03-01",11.7967,11.8805,11.7434,11.8774,2944289.0],["2010-03-02",11.8835,11.9216,11.85,11.8957,3227206.0],["2010-03-03",11.8942,11.9018,11.8043,11.8607,3496529.0],["2010-03-04",11.9429,11.9429,11.7967,11.879,2511418.0],["2010-03-05",11.9404,12.1246,11.8943,12.0954,2852957.0],["2010-03-08",12.1093,12.2828,12.1031,12.2828,3272234.0],["2010-03-09",12.2505,12.2827,12.209,12.2444,3044117.0],["2010-03-10",12.2229,12.2812,12.1799,12.2751,2725942.0],["2010-03-11",12.2229,12.2536,12.1108,12.252,2539030.0],["2010-03-12",12.2781,12.2827,12.1369,12.2259,2040739.0],["2010-03-15",12.1829,12.2597,12.12,12.2382,3716150.0],["2010-03-16",12.2628,12.2827,12.1922,12.2643,2261635.0],["2010-03-17",12.2751,12.3779,12.2689,12.3426,3631190.0],["2010-03-18",12.335,12.4286,12.1753,12.2613,3908160.0],["2010-03-19",12.2382,12.3196,12.2075,12.2382,4544510.0],["2010-03-22",12.1707,12.4071,12.1323,12.3135,3626518.0],["2010-03-23",12.3227,12.4347,12.2858,12.4347,3263738.0],["2010-03-24",12.3703,12.4194,12.2536,12.2689,3288377.0],["2010-03-25",12.3687,12.4225,12.1968,12.1998,4473144.0],["2010-03-26",12.252,12.4225,12.2229,12.3611,5290459.0],["2010-03-29",12.4163,12.4163,12.2413,12.3457,2883967.0],["2010-03-30",12.3641,12.4025,12.2628,12.2735,2576412.0],["2010-03-31",12.2382,12.3703,12.2244,12.3058,2631636.0],["2010-04-01",12.3733,12.467,12.3626,12.4394,2059006.0],["2010-04-05",12.467,12.6712,12.4501,12.5929,2828318.0],["2010-04-06",12.5545,12.7157,12.5345,12.6681,2550074.0],["2010-04-07",12.6436,12.7234,12.5806,12.6098,3165185.0],["2010-04-08",12.599,12.6221,12.4962,12.6021,2529684.0],["2010-04-09",12.8309,12.8554,12.596,12.8447,4716130.0],["2010-04-12",12.9076,12.9429,12.8293,12.8831,2914553.0],["2010-04-13",12.8646,12.9644,12.751,12.9353,2288398.0],["2010-04-14",12.9706,12.9737,12.7249,12.8508,5533870.0],["2010-04-15",12.8094,12.88,12.7464,12.8508,2160533.0],["2010-04-16",12.7909,12.9061,12.6374,12.6697,2768422.0],["2010-04-19",12.6359,12.7679,12.5745,12.685,2962555.0],["2010-04-20",12.7157,12.8339,12.6896,12.8293,2035642.0],["2010-04-21",12.8462,12.9644,12.8155,12.946,2236147.0],["2010-04-22",12.8907,13.3498,12.8524,13.3329,5680001.0],["2010-04-23",13.2945,13.3544,13.1947,13.3053,4313419.0],["2010-04-26",13.2838,13.4757,13.2516,13.3974,3124404.0],["2010-04-27",13.3421,13.3544,13.0934,13.1257,4378838.0],["2010-04-28",13.1732,13.3406,13.0627,13.1518,2807928.0],["2010-04-29",13.2531,13.3974,13.1732,13.3759,2123150.0],["2010-04-30",13.6354,13.6999,13.2669,13.2684,6126466.0],["2010-05-03",13.2976,13.4588,13.184,13.2162,4790470.0],["2010-05-04",13.0335,13.1072,12.86,12.8969,3928975.0],["2010-05-05",12.8063,12.946,12.7065,12.7848,5331665.0],["2010-05-06",12.7464,12.8201,11.6041,12.3564,5833778.0],["2010-05-07",12.2904,12.4486,11.9603,12.1123,5733526.0],["2010-05-10",12.6697,12.8124,12.5376,12.7602,4489286.0],["2010-05-11",12.5821,13.0044,12.5499,12.7986,4241203.0],["2010-05-12",12.8094,13.032,12.7879,12.9752,3363991.0],["2010-05-13",13.0105,13.032,12.7664,12.7956,3213187.0],["2010-05-14",12.7126,12.7679,12.4639,12.5622,3966358.0],["2010-05-17",12.5791,12.5868,12.2428,12.5131,3495254.0],["2010-05-18",12.6451,12.7541,12.3948,12.3979,4190227.0],["2010-05-19",12.3242,12.4102,12.1,12.2781,4742042.0],["2010-05-20",12.0141,12.0571,11.7101,11.8053,5195729.0],["2010-05-21",11.6118,12.1031,11.5181,11.9588,4356324.0],["2010-05-24",11.9634,12.0432,11.859,11.8759,2333426.0],["2010-05-25",11.6563,11.859,11.5028,11.8283,9061409.0],["2010-05-26",11.9312,11.9726,11.6594,11.6824,7145561.0],["2010-05-27",11.8912,11.9557,11.7899,11.9496,8028295.0],["2010-05-28",11.9588,12.0494,11.7976,11.8759,4142225.0],["2010-06-01",11.7884,11.9496,11.6333,11.6425,3473165.0],["2010-06-02",11.6701,11.9757,11.5611,11.9757,4699562.0],["2010-06-03",11.9772,12.0663,11.8928,11.9926,3016505.0],["2010-06-04",11.8487,11.8487,11.4572,11.516,4010962.0],["2010-06-07",11.5563,11.5949,11.3257,11.335,4215290.0],["2010-06-08",11.3365,11.4479,11.1633,11.434,4303224.0],["2010-06-09",11.5005,11.7404,11.5005,11.5516,4499906.0],["2010-06-10",11.7852,12.0111,11.7249,11.9957,2915827.0],["2010-06-11",11.9106,12.1133,11.8966,12.0328,4124383.0],["2010-06-14",12.1117,12.2339,12.0405,12.0823,3036470.0],["2010-06-15",12.1411,12.401,12.0777,12.3825,3444703.0],["2010-06-16",12.3361,12.3778,12.1628,12.2618,4666003.0],["2010-06-17",12.2927,12.3128,12.0684,12.1612,5971414.0],["2010-06-18",12.1813,12.333,12.1287,12.2479,4124808.0],["2010-06-21",12.3871,12.4041,12.0885,12.1566,4109090.0],["2010-06-22",12.2138,12.3113,11.7992,11.8162,3674945.0],["2010-06-23",11.8084,11.8502,11.6305,11.7636,4652410.0],["2010-06-24",11.7203,11.7249,11.4913,11.5609,4934477.0],["2010-06-25",11.5593,11.6707,11.4603,11.6553,6224594.0],["2010-06-28",11.6413,11.7775,11.5655,11.6367,2935368.0],["2010-06-29",11.4495,11.4557,11.0936,11.1772,6582701.0],["2010-06-30",11.14,11.2453,10.9915,11.0132,5318071.0],["2010-07-01",10.9931,11.1648,10.8089,11.0658,4539413.0],["2010-07-02",11.0797,11.154,10.8755,10.9265,3172831.0],["2010-07-06",11.0317,11.1199,10.713,10.8167,3489307.0],["2010-07-07",10.8244,11.2468,10.795,11.2251,3973579.0],["2010-07-08",11.2778,11.5207,11.2778,11.4913,4664729.0],["2010-07-09",11.615,11.615,11.4247,11.5887,3382258.0],["2010-07-12",11.5299,11.6584,11.4371,11.5067,3853786.0],["2010-07-13",11.6862,11.8471,11.615,11.7883,2925598.0],["2010-07-14",11.7264,11.7976,11.5949,11.7837,4262018.0],["2010-07-15",11.7729,11.8301,11.5903,11.7682,4686394.0],["2010-07-16",11.7141,11.7357,11.2453,11.2747,4531766.0],["2010-07-19",11.3319,11.4247,11.1555,11.2623,2872073.0],["2010-07-20",11.0843,11.6089,11.072,11.6042,3640536.0],["2010-07-21",11.6723,11.7032,11.4139,11.4433,4578494.0],["2010-07-22",12.1009,12.2958,11.7775,12.1303,6954401.0],["2010-07-23",12.22,12.497,12.22,12.3438,7412335.0],["2010-07-26",12.3809,12.7043,12.3206,12.6687,5278140.0],["2010-07-27",12.6873,12.7043,12.3051,12.4335,4910688.0],["2010-07-28",12.3809,12.4799,12.2123,12.3067,3457447.0],["2010-07-29",12.3562,12.4119,12.0869,12.2587,3367390.0],["2010-07-30",12.104,12.2958,12.039,12.2742,4624373.0],["2010-08-02",12.4521,12.6037,12.4304,12.5171,3725071.0],["2010-08-03",12.4212,12.4676,12.2757,12.2974,2356366.0],["2010-08-04",12.3484,12.5712,12.3376,12.548,2348719.0],["2010-08-05",12.4304,12.531,12.3376,12.5001,2183897.0],["2010-08-06",12.3933,12.5295,12.302,12.4676,3184301.0],["2010-08-09",12.5588,12.5712,12.4258,12.4552,2850833.0],["2010-08-10",12.3701,12.4629,12.2169,12.4181,3530938.0],["2010-08-11",12.2231,12.237,11.9616,12.0467,3538584.0],["2010-08-12",11.9152,11.9539,11.7961,11.9307,3529238.0],["2010-08-13",11.8905,11.9616,11.8317,11.8378,2071325.0],["2010-08-16",11.7945,11.9075,11.6429,11.8533,1965125.0],["2010-08-17",11.9678,12.138,11.8905,12.0405,1858075.0],["2010-08-18",12.0158,12.1055,11.8935,12.0158,3948516.0],["2010-08-19",11.9817,11.9817,11.7001,11.7497,3777746.0],["2010-08-20",11.6692,11.7172,11.5562,11.6878,4062787.0],["2010-08-23",11.711,11.8657,11.6444,11.6506,5448910.0],["2010-08-24",11.5036,11.5949,11.335,11.5238,5033880.0],["2010-08-25",11.4464,11.5655,11.287,11.5593,3255242.0],["2010-08-26",11.5903,11.6011,11.3071,11.3242,3498228.0],["2010-08-27",11.3907,11.4588,11.2174,11.4309,4244602.0],["2010-08-30",11.4294,11.5532,11.2654,11.2654,3318962.0],["2010-08-31",10.9698,11.1168,10.8445,10.9188,7998559.0],["2010-09-01",11.0843,11.4155,11.0828,11.3334,4792169.0],["2010-09-02",11.335,11.5315,11.335,11.4913,2960856.0],["2010-09-03",11.6444,11.7063,11.5222,11.694,4195750.0],["2010-09-07",11.6584,11.7032,11.5686,11.5779,3245472.0],["2010-09-08",11.6481,11.8275,11.606,11.712,3809606.0],["2010-09-09",11.8493,11.907,11.6715,11.7089,1908626.0],["2010-09-10",11.7682,11.8244,11.6855,11.7776,2139293.0],["2010-09-13",11.8649,11.9538,11.8197,11.8867,2417537.0],["2010-09-14",11.8711,12.0817,11.854,12.0396,2762050.0],["2010-09-15",11.9928,12.1893,11.9725,12.1722,2708525.0],["2010-09-16",12.0848,12.1285,12.0115,12.1035,2579810.0],["2010-09-17",12.18,12.1971,12.0412,12.0848,3412843.0],["2010-09-20",12.1425,12.3219,12.1332,12.3094,2557296.0],["2010-09-21",12.3235,12.3328,12.1768,12.2346,3595507.0],["2010-09-22",12.2767,12.3266,12.0926,12.1566,3266287.0],["2010-09-23",12.063,12.1566,12.0131,12.0583,2424758.0],["2010-09-24",12.2174,12.325,12.2112,12.325,3382258.0],["2010-09-27",12.3593,12.4748,12.286,12.4264,3124829.0],["2010-09-28",12.428,12.6151,12.247,12.5902,2621016.0],["2010-09-29",12.5278,12.6853,12.4857,12.6105,2857630.0],["2010-09-30",12.7118,12.7758,12.5293,12.637,3266712.0],["2010-10-01",12.7165,12.7664,12.5356,12.6058,3242498.0],["2010-10-04",12.6058,12.7212,12.5434,12.6042,3723797.0],["2010-10-05",12.7259,12.9286,12.6385,12.8834,3869503.0],["2010-10-06",12.8709,12.9084,12.7508,12.8382,2554322.0],["2010-10-07",12.913,12.9318,12.7851,12.8631,2648628.0],["2010-10-08",12.8444,13.2156,12.8054,13.1532,3025426.0],["2010-10-11",13.1127,13.3576,13.1127,13.2952,3422614.0],["2010-10-12",13.264,13.2827,13.0753,13.2375,3537310.0],["2010-10-13",13.3357,13.3607,13.186,13.2016,3251844.0],["2010-10-14",13.1985,13.4309,13.1985,13.4044,3767976.0],["2010-10-15",13.5338,13.5338,13.3201,13.409,2997814.0],["2010-10-18",13.4324,13.5323,13.3482,13.5026,2858479.0],["2010-10-19",13.3295,13.4839,13.2577,13.3529,3654130.0],["2010-10-20",13.448,13.6773,13.3934,13.6414,7570361.0],["2010-10-21",13.2078,13.9284,13.0331,13.2874,9696485.0],["2010-10-22",13.3326,13.4699,13.2765,13.4137,3925577.0],["2010-10-25",13.5042,13.5042,13.2811,13.2967,3504600.0],["2010-10-26",13.2156,13.4449,13.1766,13.3576,4456152.0],["2010-10-27",13.2343,13.2359,12.7259,12.9318,7513013.0],["2010-10-28",13.0222,13.0877,12.8538,13.0768,5513904.0],["2010-10-29",13.0643,13.1501,12.9536,12.9832,4530917.0],["2010-11-01",13.0628,13.1548,12.8897,12.9879,2255688.0],["2010-11-02",13.1049,13.1829,12.9957,12.9973,2595528.0],["2010-11-03",13.0425,13.0456,12.7773,12.963,3605278.0],["2010-11-04",13.1345,13.1564,12.9879,13.0285,4562352.0],["2010-11-05",13.0534,13.3389,13.0534,13.2531,2938766.0],["2010-11-08",13.2187,13.2219,13.0643,13.1532,3179628.0],["2010-11-09",13.1844,13.1844,12.9037,12.9505,3745886.0],["2010-11-10",12.7929,12.8023,12.4576,12.5449,9345600.0],["2010-11-11",12.4716,12.6417,12.4404,12.612,5331665.0],["2010-11-12",12.5512,12.6339,12.3531,12.3781,3842741.0],["2010-11-15",12.4451,12.6463,12.3999,12.4404,3940020.0],["2010-11-16",12.3656,12.4997,12.1987,12.2845,4228884.0],["2010-11-17",12.3203,12.6292,12.3188,12.5871,3545381.0],["2010-11-18",12.7508,12.8241,12.6994,12.7134,2883542.0],["2010-11-19",12.7461,12.8787,12.6042,12.8756,3253968.0],["2010-11-22",12.8351,13.0472,12.7805,13.0082,3248870.0],["2010-11-23",12.8865,12.9832,12.8007,12.938,3276907.0],["2010-11-24",13.094,13.172,13.0347,13.172,2484230.0],["2010-11-26",13.0815,13.1408,13.0331,13.0737,980438.0],["2010-11-29",13.0955,13.2749,12.7664,12.9973,4632444.0],["2010-11-30",12.9458,13.0487,12.8678,12.9271,5674054.0],["2010-12-01",13.122,13.2234,13.0831,13.1002,6062746.0],["2010-12-02",13.172,13.3888,13.1049,13.3186,5537693.0],["2010-12-03",13.2733,13.3139,13.0643,13.2515,4030502.0],["2010-12-06",13.2281,13.3825,13.1454,13.3389,3297722.0],["2010-12-07",13.4434,13.5557,13.3513,13.3576,5496062.0],["2010-12-08",13.3874,13.4157,13.2413,13.4157,3000362.0],["2010-12-09",13.4974,13.499,13.3969,13.4487,2828743.0],["2010-12-10",13.4267,13.5398,13.4016,13.5194,3481661.0],["2010-12-13",13.6043,13.8274,13.5838,13.7425,5015614.0],["2010-12-14",13.6875,13.8352,13.6655,13.7645,3713602.0],["2010-12-15",13.73,13.9012,13.7001,13.7645,4231433.0],["2010-12-16",13.8242,13.8871,13.7378,13.8525,3228905.0],["2010-12-17",13.8808,14.0631,13.8588,14.0175,5139655.0],["2010-12-20",14.0615,14.0631,13.8792,14.0348,3077251.0],["2010-12-21",14.0568,14.1008,13.939,13.9515,4807462.0],["2010-12-22",13.9295,13.9295,13.5571,13.6467,11596190.0],["2010-12-23",13.6624,13.7363,13.5823,13.653,4177908.0],["2010-12-27",13.6404,13.6718,13.5273,13.6074,4756061.0],["2010-12-28",13.6624,13.6844,13.5603,13.6467,2468938.0],["2010-12-29",13.6781,13.7661,13.6577,13.6891,1967249.0],["2010-12-30",13.6451,13.6938,13.6168,13.6483,1532254.0],["2010-12-31",13.653,13.6765,13.5131,13.5414,1860199.0],["2011-01-03",13.6121,13.6341,13.477,13.5697,5826982.0],["2011-01-04",13.5995,13.6373,13.3073,13.3654,5828256.0],["2011-01-05",13.3749,13.4518,13.257,13.378,4505429.0],["2011-01-06",13.3717,13.3968,13.0496,13.136,7301887.0],["2011-01-07",13.0166,13.0999,12.7919,12.9019,11347682.0],["2011-01-10",12.8846,13.0795,12.8469,12.9946,5014339.0],["2011-01-11",13.07,13.07,12.8925,13.004,4584866.0],["2011-01-12",13.1062,13.1234,12.9977,13.0465,2690683.0],["2011-01-13",13.0417,13.0842,12.8878,12.9396,5589094.0],["2011-01-14",12.9443,13.191,12.8878,13.191,4758610.0],["2011-01-18",13.202,13.2177,12.9255,13.0072,3991846.0],["2011-01-19",13.0433,13.0512,12.8516,13.0512,5522825.0],["2011-01-20",13.026,13.1894,12.9852,13.136,5436166.0],["2011-01-21",13.1737,13.1737,12.8705,12.894,5507107.0],["2011-01-24",12.8689,13.0307,12.8516,12.9695,4101869.0],["2011-01-25",12.9145,12.927,12.6332,12.7809,8865576.0],["2011-01-26",12.8563,13.0575,12.7511,12.9915,6886008.0],["2011-01-27",13.048,13.048,12.8783,12.9852,4073407.0],["2011-01-28",12.9789,13.004,12.7636,12.7982,5374570.0],["2011-01-31",12.8186,13.015,12.7369,12.9977,3730169.0],["2011-02-01",13.059,13.235,13.0072,13.2177,5382641.0],["2011-02-02",13.1784,13.246,13.0826,13.1706,3868229.0],["2011-02-03",13.1816,13.356,13.1784,13.2664,4207644.0],["2011-02-04",13.3089,13.7802,13.2177,13.6593,7744954.0],["2011-02-07",13.6404,13.6985,13.565,13.5901,4694890.0],["2011-02-08",13.6483,13.7645,13.5823,13.7347,3279456.0],["2011-02-09",13.7362,14.1024,13.7362,13.8462,6092906.0],["2011-02-10",13.7975,13.8651,13.664,13.7551,4790470.0],["2011-02-11",13.7567,13.7567,13.5838,13.6907,4612478.0],["2011-02-14",13.6514,13.6765,13.5241,13.6577,3479537.0],["2011-02-15",13.587,13.6608,13.4833,13.6357,2823221.0],["2011-02-16",13.6655,13.7363,13.4518,13.6121,4649011.0],["2011-02-17",13.5571,13.8274,13.4503,13.7661,4961664.0],["2011-02-18",13.7708,14.1416,13.7708,14.1102,10250424.0],["2011-02-22",14.7403,15.7506,14.7403,15.1661,22304974.0],["2011-02-23",15.1693,15.2243,14.888,14.9477,8658274.0],["2011-02-24",14.9399,15.1347,14.8959,15.0844,6627730.0],["2011-02-25",15.0608,15.2415,14.9917,15.0813,4543236.0],["2011-02-28",14.9791,15.064,14.9194,15.0326,5480770.0],["2011-03-01",15.1111,15.1284,14.7403,14.8016,5954846.0],["2011-03-02",14.8047,14.8974,14.6712,14.7765,3476988.0],["2011-03-03",14.888,15.0891,14.8362,15.0326,2786688.0],["2011-03-04",15.0781,15.1583,14.9383,15.0357,4713581.0],["2011-03-07",15.02,15.2494,14.9414,15.2023,6642598.0],["2011-03-08",15.1661,15.3185,15.108,15.1928,5200826.0],["2011-03-09",15.2387,15.5123,15.1596,15.4443,5115866.0],["2011-03-10",15.2909,15.6294,15.2071,15.3304,4881802.0],["2011-03-11",15.2261,15.5788,15.1675,15.5266,3299422.0],["2011-03-14",15.4554,15.4965,15.2023,15.2719,3536885.0],["2011-03-15",14.9097,15.2877,14.8354,15.1707,4294303.0],["2011-03-16",15.1454,15.2988,14.8908,14.9509,3940020.0],["2011-03-17",15.1059,15.166,14.9018,14.9556,2962130.0],["2011-03-18",15.0979,15.1011,14.5823,14.7089,6259003.0],["2011-03-21",14.8228,14.9461,14.7785,14.856,3194496.0],["2011-03-22",14.8449,14.9176,14.7848,14.8354,2231050.0],["2011-03-23",14.8038,14.9445,14.6108,14.9192,3335530.0],["2011-03-24",15.0046,15.1169,14.8449,15.0505,2842762.0],["2011-03-25",15.0347,15.1818,14.9572,15.0916,2904782.0],["2011-03-28",15.0979,15.2529,14.9698,14.9825,2968502.0],["2011-03-29",14.973,15.2988,14.9382,15.2435,3190248.0],["2011-03-30",15.2877,15.7148,15.2767,15.6847,5328691.0],["2011-03-31",15.6167,15.6325,15.3716,15.5835,5135407.0],["2011-04-01",15.4807,15.8128,15.4617,15.642,4897519.0],["2011-04-04",15.6974,15.7369,15.555,15.5993,2676665.0],["2011-04-05",15.6404,15.7701,15.5092,15.6673,2774369.0],["2011-04-06",15.7164,15.7369,15.4933,15.5424,2578961.0],["2011-04-07",15.5867,15.6578,15.419,15.5724,2374207.0],["2011-04-08",15.6578,15.6626,15.2877,15.3842,2459167.0],["2011-04-11",15.4127,15.7986,15.4111,15.7037,3791340.0],["2011-04-12",15.5961,15.8144,15.5677,15.7132,4772628.0],["2011-04-13",15.729,15.8508,15.6689,15.8207,3222533.0],["2011-04-14",15.7591,16.0089,15.7148,15.8555,4530917.0],["2011-04-15",15.8603,16.0785,15.8508,15.9662,4320216.0],["2011-04-18",15.7954,15.7954,15.5724,15.68,4268815.0],["2011-04-19",15.7353,15.9599,15.6974,15.933,3822775.0],["2011-04-20",16.126,16.6226,16.1181,16.3806,5592917.0],["2011-04-21",16.3933,16.4423,16.2399,16.3695,2875896.0],["2011-04-25",16.4818,16.7887,16.4028,16.4344,4793018.0],["2011-04-26",16.3569,16.6179,16.3569,16.6084,3990571.0],["2011-04-27",16.61,17.0417,16.6068,17.0038,4785372.0],["2011-04-28",17.0148,17.2189,16.8535,17.1856,6206753.0],["2011-04-29",16.4455,16.4866,15.8492,15.9046,11249978.0],["2011-05-02",16.1434,16.1434,15.7733,15.8191,5095051.0],["2011-05-03",15.7749,15.9678,15.5424,15.6499,5406430.0],["2011-05-04",15.6246,15.7527,15.4538,15.6452,4377139.0],["2011-05-05",15.5914,15.971,15.4902,15.9014,6127315.0],["2011-05-06",15.9647,16.0453,15.7448,15.7733,4287082.0],["2011-05-09",15.816,15.9204,15.767,15.8002,2737411.0],["2011-05-10",15.8002,15.952,15.7828,15.8951,2271830.0],["2011-05-11",15.9204,15.9378,15.7053,15.7986,2521613.0],["2011-05-12",15.8223,16.2114,15.7243,16.1877,3984624.0],["2011-05-13",16.1766,16.2209,15.9346,15.9773,2287973.0],["2011-05-16",15.9504,16.0469,15.903,15.9204,2033942.0],["2011-05-17",15.8887,15.99,15.7164,15.8524,2408191.0],["2011-05-18",15.9172,16.0754,15.797,16.069,1595124.0],["2011-05-19",16.0722,16.1845,15.9821,16.1624,2138443.0],["2011-05-20",16.0279,16.0691,15.3051,15.4111,7616239.0],["2011-05-23",15.2783,15.506,15.245,15.4222,3827023.0],["2011-05-24",15.4522,15.5598,15.3763,15.4301,2402244.0],["2011-05-25",15.0378,15.1833,14.9161,15.1106,4873306.0],["2011-05-26",15.1675,15.5455,15.1058,15.4981,3670272.0],["2011-05-27",15.536,15.6705,15.5155,15.6294,2745482.0],["2011-05-31",15.7701,15.8081,15.6499,15.7638,3843590.0],["2011-06-01",15.7749,15.8887,15.3542,15.3747,3649882.0],["2011-06-02",15.3083,15.4491,15.1169,15.1628,2308788.0],["2011-06-03",15.0315,15.2941,14.992,15.0268,2372933.0],["2011-06-06",14.9777,15.0663,14.8386,14.8512,2694506.0],["2011-06-07",14.9161,15.0457,14.8354,14.848,3950640.0],["2011-06-08",14.8019,14.821,14.5853,14.6124,3999067.0],["2011-06-09",14.6825,14.9643,14.6506,14.8401,4888598.0],["2011-06-10",14.8035,14.9229,14.5885,14.6172,5079758.0],["2011-06-13",16.4069,16.6394,15.9786,16.0837,17883230.0],["2011-06-14",16.3368,16.3989,16.0598,16.2079,5469725.0],["2011-06-15",16.0916,16.1935,15.9658,16.0566,4965912.0],["2011-06-16",16.0439,16.1107,15.7939,16.0757,6243710.0],["2011-06-17",16.219,16.6171,16.219,16.3687,7020670.0],["2011-06-20",16.2938,16.805,16.2811,16.7047,4652834.0],["2011-06-21",16.6983,17.0263,16.6983,16.805,4426841.0],["2011-06-22",16.7906,16.9053,16.6282,16.6426,3131626.0],["2011-06-23",16.4754,16.6633,16.3209,16.6346,3292625.0],["2011-06-24",16.6935,16.8225,16.5502,16.7413,5682550.0],["2011-06-27",16.719,16.918,16.6537,16.7254,3279881.0],["2011-06-28",16.797,17.0263,16.7843,17.0231,2781166.0],["2011-06-29",17.082,17.2269,16.9228,17.1362,3132900.0],["2011-06-30",17.1585,17.4721,17.1011,17.2858,3483785.0],["2011-07-01",17.2158,17.7651,17.2158,17.7396,3372487.0],["2011-07-05",17.7253,17.8288,17.5454,17.6903,2444724.0],["2011-07-06",17.5788,17.7842,17.5072,17.7094,1974895.0],["2011-07-07",17.8272,18.1154,17.8209,18.0852,4124808.0],["2011-07-08",17.8543,18.0454,17.8033,18.0438,2742509.0],["2011-07-11",17.8479,18.2332,17.8129,18.0884,5431068.0],["2011-07-12",18.1011,18.6074,17.9801,18.3208,6359256.0],["2011-07-13",18.4323,18.6441,18.2221,18.3113,7853702.0],["2011-07-14",18.3941,18.3941,17.9403,18.1282,6572081.0],["2011-07-15",18.1727,18.1727,17.7731,17.8097,6789578.0],["2011-07-18",17.8272,18.1409,17.8017,17.9689,9490457.0],["2011-07-19",18.0947,18.3845,18.0692,18.3766,5822734.0],["2011-07-20",18.4243,18.4641,18.0963,18.2221,4416646.0],["2011-07-21",19.0676,20.9067,18.894,19.2746,11017188.0],["2011-07-22",19.2444,19.3017,19.0644,19.187,4469321.0],["2011-07-25",19.0421,19.1472,18.8511,18.9593,3889044.0],["2011-07-26",18.9482,18.9482,18.6695,18.7284,4105267.0],["2011-07-27",18.5963,18.6648,18.2014,18.316,4550882.0],["2011-07-28",18.3797,18.8335,18.3797,18.6393,3756931.0],["2011-07-29",18.5199,18.7794,18.3367,18.5979,4752662.0],["2011-08-01",18.7826,18.7889,18.2922,18.5708,3900089.0],["2011-08-02",18.3909,18.609,17.9339,17.945,3488882.0],["2011-08-03",17.9594,18.2715,17.5772,18.246,4262443.0],["2011-08-04",17.9896,18.074,17.3623,17.375,5895799.0],["2011-08-05",17.6234,17.8399,17.0581,17.7333,5747119.0],["2011-08-08",17.2381,17.5772,16.3559,16.5406,5708462.0],["2011-08-09",16.7811,17.4148,16.1999,17.3798,7232645.0],["2011-08-10",17.1139,17.3543,16.555,16.5916,6348211.0],["2011-08-11",16.7938,17.6346,16.52,17.3941,6717362.0],["2011-08-12",17.4498,17.8384,17.3336,17.6982,3226356.0],["2011-08-15",17.7858,18.0613,17.5836,18.0485,3644784.0],["2011-08-16",17.9753,17.9833,17.711,17.8638,3168158.0],["2011-08-17",17.8495,18.0884,17.4132,17.6282,3872477.0],["2011-08-18",17.1425,17.1425,16.6091,16.883,5332939.0],["2011-08-19",16.5629,17.2779,16.5629,16.5932,6072516.0],["2011-08-22",16.8703,17.0247,16.6171,16.7843,4765831.0],["2011-08-23",16.9594,17.7683,16.7827,17.7683,4465498.0],["2011-08-24",17.6903,18.0772,17.5979,18.0661,4407725.0],["2011-08-25",18.1011,18.1791,17.5279,17.6123,3088296.0],["2011-08-26",17.5342,18.1743,17.2492,18.1632,3492281.0],["2011-08-29",18.1664,18.6297,17.9864,18.6058,4699562.0],["2011-08-30",18.6234,18.7683,18.445,18.6488,4447231.0],["2011-08-31",18.789,19.0772,18.5008,18.6393,4298551.0],["2011-09-01",18.7014,18.91,18.3527,18.4036,4349102.0],["2011-09-02",18.0613,18.1441,17.8272,17.9212,3308767.0],["2011-09-06",17.5645,17.9068,17.1282,17.8798,3816828.0],["2011-09-07",18.2208,18.6259,18.0143,18.6179,3681742.0],["2011-09-08",18.5491,19.2056,18.453,18.6708,8476884.0],["2011-09-09",18.3569,18.6948,17.9566,18.1584,4516898.0],["2011-09-12",17.8237,18.4754,17.7933,18.4514,3187699.0],["2011-09-13",18.5635,19.1448,18.4322,19.0775,4212742.0],["2011-09-14",19.1464,19.8317,18.9542,19.5915,5213146.0],["2011-09-15",19.718,20.0559,19.5147,19.8845,5803193.0],["2011-09-16",19.9246,20.1151,19.7404,19.9646,5476097.0],["2011-09-19",19.6636,20.3761,19.5419,20.2913,4005864.0],["2011-09-20",20.3265,20.7701,20.0559,20.2769,4903042.0],["2011-09-21",20.1744,20.3441,19.3545,19.3721,3726346.0],["2011-09-22",18.8389,19.3081,18.7172,19.0183,4155394.0],["2011-09-23",19.0263,20.248,18.9958,20.0303,7261531.0],["2011-09-26",20.1311,20.4146,19.6972,20.389,4657082.0],["2011-09-27",20.6724,21.268,20.5571,20.8581,7445045.0],["2011-09-28",20.8309,21.1143,20.224,20.2288,4102294.0],["2011-09-29",20.7044,20.8053,19.3161,20.1055,5202950.0],["2011-09-30",19.8109,20.2048,19.4586,19.4586,4940849.0],["2011-10-03",19.2729,19.8942,18.8341,18.9302,5044075.0],["2011-10-04",18.7765,19.8029,18.5603,19.7965,6410657.0],["2011-10-05",19.8845,20.2865,19.4058,20.2048,4824878.0],["2011-10-06",20.2352,20.6564,20.0014,20.6099,3474014.0],["2011-10-07",20.6868,21.1784,20.5619,20.7332,4934902.0],["2011-10-10",21.0295,21.4025,20.9174,21.3001,4979506.0],["2011-10-11",21.2024,21.3962,20.8613,21.0343,3118032.0],["2011-10-12",21.1576,21.5547,20.8373,20.9382,4587840.0],["2011-10-13",20.73,21.1047,20.7108,21.0807,4055990.0],["2011-10-14",21.2392,21.457,21.1399,21.449,2452795.0],["2011-10-17",21.3753,21.4234,20.8917,20.9382,2240395.0],["2011-10-18",20.9686,21.425,20.3441,21.1143,3599330.0],["2011-10-19",21.0086,21.1864,20.5651,20.6371,4342306.0],["2011-10-20",20.7492,21.1415,20.4178,21.0887,4636267.0],["2011-10-21",21.2248,21.457,20.8709,21.2472,5511780.0],["2011-10-24",22.0975,22.3601,21.2392,21.9358,7534253.0],["2011-10-25",21.9406,22.0046,21.2152,21.2809,5864789.0],["2011-10-26",21.8077,22.0735,21.2456,21.4474,5069988.0],["2011-10-27",22.0879,22.3873,21.8477,22.2544,5309575.0],["2011-10-28",22.1856,22.5122,21.9086,22.445,6350760.0],["2011-10-31",22.3073,22.8181,22.1327,22.1327,5052571.0],["2011-11-01",21.6363,22.0367,21.4762,21.6972,4577645.0],["2011-11-02",22.0222,22.2945,21.766,22.2672,4998622.0],["2011-11-03",22.4146,22.6323,21.6764,22.5843,6118819.0],["2011-11-04",22.3153,22.5523,21.7901,21.931,4375440.0],["2011-11-07",21.7772,22.0655,21.4154,21.678,3923028.0],["2011-11-08",21.8301,21.8989,21.3225,21.7708,3338503.0],["2011-11-09",21.3353,21.3817,20.927,20.9846,3642235.0],["2011-11-10",21.1768,21.3481,20.919,21.2809,3604428.0],["2011-11-11",21.5371,22.0126,21.3529,21.8013,3169433.0],["2011-11-14",21.7292,21.8925,21.6187,21.7356,2469787.0],["2011-11-15",21.6251,21.9726,21.5451,21.8077,2351693.0],["2011-11-16",21.5611,21.8557,21.4122,21.505,3465518.0],["2011-11-17",21.465,21.6123,20.9542,21.2953,3005885.0],["2011-11-18",21.2873,21.3865,20.8485,21.0967,3267986.0],["2011-11-21",20.8982,20.9654,20.4994,20.5779,4371192.0],["2011-11-22",20.5587,20.7364,20.3713,20.5587,3718699.0],["2011-11-23",20.4802,20.682,20.3938,20.5074,3140122.0],["2011-11-25",20.4338,20.5106,20.2064,20.2144,1100657.0],["2011-11-28",20.7604,21.5355,20.7588,21.5275,4291330.0],["2011-11-29",21.4794,21.5995,21.2072,21.4938,3620570.0],["2011-11-30",22.1391,22.3201,21.915,22.208,5085281.0],["2011-12-01",22.0911,22.3457,21.9486,22.1055,4174085.0],["2011-12-02",22.3633,22.6339,22.1664,22.1888,4571698.0],["2011-12-05",22.5074,22.738,22.3537,22.4578,7255584.0],["2011-12-06",22.3345,22.4178,22.0815,22.2913,5707188.0],["2011-12-07",22.288,22.346,21.8937,22.1882,9608976.0],["2011-12-08",22.111,22.4635,21.6828,21.744,5459954.0],["2011-12-09",21.8728,22.0321,21.4945,21.9951,3050064.0],["2011-12-12",21.7279,21.8438,21.4382,21.8003,3557700.0],["2011-12-13",22.1303,22.2011,21.0245,21.1806,4968461.0],["2011-12-14",21.0374,21.2193,20.9456,20.9891,4835498.0],["2011-12-15",21.1388,21.1662,20.7992,20.9617,4537714.0],["2011-12-16",21.0728,21.1967,20.5336,20.68,18363254.0],["2011-12-19",20.8442,21.15,20.7879,20.8426,5163444.0],["2011-12-20",21.1098,21.2112,20.5738,20.7911,5816786.0],["2011-12-21",20.7557,20.8249,20.3517,20.6623,5232262.0],["2011-12-22",20.6446,20.7267,20.2084,20.3839,5416200.0],["2011-12-23",20.4402,20.7831,20.4096,20.7654,2293920.0],["2011-12-27",20.7686,21.0631,20.672,21.0149,1920096.0],["2011-12-28",21.0052,21.1146,20.7283,20.767,2044138.0],["2011-12-29",20.672,20.8185,20.4418,20.7106,3034771.0],["2011-12-30",20.6189,20.7155,20.4322,20.4402,2708525.0],["2012-01-03",21.0905,21.4028,20.7943,20.8716,4391158.0],["2012-01-04",20.8813,21.8213,20.8635,21.7907,6355858.0],["2012-01-05",21.7295,21.7971,21.2853,21.7633,4298551.0],["2012-01-06",21.781,21.7858,21.4881,21.5154,2195791.0],["2012-01-09",21.5669,21.7376,21.4349,21.707,2754403.0],["2012-01-10",21.7005,21.8084,21.3851,21.5669,3408595.0],["2012-01-11",21.5251,21.5621,21.0857,21.2016,5672779.0],["2012-01-12",21.1774,21.4414,21.0905,21.406,3986323.0],["2012-01-13",21.2402,21.4189,21.1903,21.237,3065782.0],["2012-01-17",21.406,21.4253,21.2177,21.3545,3662626.0],["2012-01-18",21.2933,21.5235,20.9827,21.451,2619317.0],["2012-01-19",21.4591,21.6506,21.134,21.4221,3445553.0],["2012-01-20",21.4172,21.6217,21.2885,21.4929,2738686.0],["2012-01-23",21.5058,21.8229,21.1903,21.2998,2475734.0],["2012-01-24",21.2241,21.5235,20.9698,21.3368,4015634.0],["2012-01-25",21.3432,21.6281,21.1839,21.604,2694506.0],["2012-01-26",21.6362,21.6362,21.0068,21.1726,4521146.0],["2012-01-27",21.0986,21.2144,20.9408,21.0551,2234448.0],["2012-01-30",20.9247,21.1822,20.7509,21.0857,2338949.0],["2012-01-31",21.105,21.311,21.076,21.1645,2582784.0],["2012-02-01",21.1597,21.4172,20.9988,21.0213,5896649.0],["2012-02-02",20.9263,21.1645,20.8072,20.9183,4173660.0],["2012-02-03",21.0664,21.5685,21.0406,21.4704,4294303.0],["2012-02-06",21.4414,21.5203,21.2466,21.369,4152845.0],["2012-02-07",21.435,21.8712,21.2869,21.8213,4960390.0],["2012-02-08",22.0868,22.8417,22.0514,22.4747,6966295.0],["2012-02-09",22.6116,22.9351,22.4603,22.9093,4945522.0],["2012-02-10",22.6937,22.8916,22.5536,22.6985,4345704.0],["2012-02-13",22.882,22.9834,22.6534,22.9769,3564922.0],["2012-02-14",22.7307,23.125,22.7081,23.1186,3774773.0],["2012-02-15",23.2473,23.6015,23.0236,23.0574,5861390.0],["2012-02-16",23.1363,23.9572,23.1186,23.8091,10068610.0],["2012-02-17",23.9475,24.0586,23.529,23.6691,5504558.0],["2012-02-21",23.6691,23.6996,23.1637,23.3133,3744187.0],["2012-02-22",23.2441,23.4196,23.1331,23.2989,3756931.0],["2012-02-23",23.3085,23.4099,23.1025,23.1556,4637117.0],["2012-02-24",23.125,23.5902,23.0558,23.5677,4428540.0],["2012-02-27",23.4244,24.1439,23.3649,23.8365,4079354.0],["2012-02-28",23.8348,23.9169,23.5821,23.7367,5092502.0],["2012-02-29",23.7351,23.7431,23.5065,23.5081,4473144.0],["2012-03-01",23.6932,23.8171,23.5403,23.6996,4872881.0],["2012-03-02",23.6964,23.785,23.6079,23.7029,4513075.0],["2012-03-05",23.5999,23.756,23.5516,23.653,3507149.0],["2012-03-06",23.4566,23.5805,23.2795,23.315,4144349.0],["2012-03-07",23.4314,23.5657,23.3231,23.4525,3899664.0],["2012-03-08",23.4994,23.8294,23.4767,23.6741,3134174.0],["2012-03-09",23.763,23.8552,23.5819,23.5851,3909859.0],["2012-03-12",23.5382,23.8585,23.467,23.7404,5264122.0],["2012-03-13",23.7873,24.03,23.7129,24.0138,4849517.0],["2012-03-14",23.8229,24.0316,23.6838,23.776,3805358.0],["2012-03-15",23.7744,23.9232,23.5269,23.8811,3860158.0],["2012-03-16",23.8763,24.2402,23.7905,23.8957,6140059.0],["2012-03-19",23.8439,24.0089,23.7226,23.9232,3468917.0],["2012-03-20",23.8455,24.1383,23.818,24.0623,3345300.0],["2012-03-21",24.0623,24.237,23.9717,24.093,3175380.0],["2012-03-22",24.0186,24.1755,23.8698,24.1011,4097196.0],["2012-03-23",23.9847,24.1966,23.5333,23.7792,5318921.0],["2012-03-26",23.9377,24.5589,23.9377,24.4829,5007542.0],["2012-03-27",24.588,24.6689,24.3114,24.3972,4666853.0],["2012-03-28",24.3729,24.4263,23.9329,24.0801,4010112.0],["2012-03-29",24.0008,24.0445,23.7485,24.0154,3703831.0],["2012-03-30",24.1545,24.2241,23.6061,23.6142,6063595.0],["2012-04-02",23.4978,24.2597,23.3247,24.127,3241224.0],["2012-04-03",24.0526,24.292,23.9216,24.2354,3610375.0],["2012-04-04",24.0477,24.1626,23.8585,24.051,2341498.0],["2012-04-05",23.137,24.5169,23.137,24.3195,4339757.0],["2012-04-09",23.8925,24.1869,23.8714,24.0769,2566642.0],["2012-04-10",24.0413,24.1011,23.3182,23.3781,3705530.0],["2012-04-11",23.7145,23.7178,23.4589,23.5075,2380154.0],["2012-04-12",23.5107,23.755,23.4201,23.7339,2332152.0],["2012-04-13",23.6741,24.1707,23.6579,24.1092,3416666.0],["2012-04-16",24.1755,24.347,24.0235,24.0963,3727620.0],["2012-04-17",24.1319,24.3567,24.0963,24.2645,1960027.0],["2012-04-18",24.1998,24.2402,24.0057,24.1027,3435358.0],["2012-04-19",24.1189,24.3082,23.9685,24.1254,2159258.0],["2012-04-20",24.1788,24.4796,24.1286,24.4311,2550499.0],["2012-04-23",24.2969,24.3195,23.9005,24.2839,2847859.0],["2012-04-24",24.2677,24.3211,23.7016,23.7808,2818548.0],["2012-04-25",23.8342,24.2451,23.8342,24.1464,3405197.0],["2012-04-26",24.2532,24.9682,24.2532,24.9116,5326992.0],["2012-04-27",25.0701,25.2092,24.3357,24.9439,5785351.0],["2012-04-30",24.9714,25.0555,24.5314,24.5961,2286698.0],["2012-05-01",24.7029,24.9714,24.3907,24.8016,3846564.0],["2012-05-02",24.7854,25.2594,24.711,25.1882,2268857.0],["2012-05-03",25.1558,25.1946,24.787,24.842,2111681.0],["2012-05-04",24.6527,24.6705,23.9798,24.0397,3647758.0],["2012-05-07",23.8925,24.1513,23.7857,23.8472,3024576.0],["2012-05-08",23.4961,23.4961,22.3913,22.9478,5792148.0],["2012-05-09",22.642,22.9235,22.5595,22.642,4941274.0],["2012-05-10",22.9364,23.0723,22.511,22.5466,3827448.0],["2012-05-11",22.4786,22.7601,22.4058,22.5401,2434529.0],["2012-05-14",22.2651,22.5919,22.1131,22.4657,3415817.0],["2012-05-15",22.3929,22.6,22.2069,22.2328,3094668.0],["2012-05-16",22.3395,22.4803,22.1163,22.3233,4612054.0],["2012-05-17",22.2991,22.38,21.5857,21.6698,5016038.0],["2012-05-18",21.707,22.1357,21.5954,21.6488,3784118.0],["2012-05-21",21.7523,22.2004,21.5889,22.1778,4083178.0],["2012-05-22",22.3201,23.0675,22.3201,22.5676,5418749.0],["2012-05-23",22.4948,22.8361,22.1551,22.5547,3555576.0],["2012-05-24",22.7051,23.2697,22.6501,22.9073,3129077.0],["2012-05-25",22.9235,23.0286,22.6614,22.841,2059430.0],["2012-05-29",22.9558,23.2438,22.786,23.2195,2420086.0],["2012-05-30",22.9914,23.0238,22.7148,22.7795,1878041.0],["2012-05-31",22.7569,22.8976,22.4139,22.8151,2021198.0],["2012-06-01",22.3217,22.4479,21.6488,21.7329,3946392.0],["2012-06-04",21.7669,22.0856,21.5954,22.0257,3202992.0],["2012-06-05",21.9513,22.3816,21.8672,22.3217,2194092.0],["2012-06-06",22.603,22.7234,22.4518,22.6876,2319408.0],["2012-06-07",22.8957,22.9283,22.4258,22.6535,2335126.0],["2012-06-08",22.4795,22.7266,22.3022,22.7136,2645230.0],["2012-06-11",22.8974,22.9039,22.4291,22.4502,1954930.0],["2012-06-12",22.5949,22.821,22.3852,22.7624,2046686.0],["2012-06-13",22.7657,22.9071,22.312,22.4534,2716596.0],["2012-06-14",23.5494,23.5494,22.4486,22.725,3342751.0],["2012-06-15",22.725,22.9315,22.5461,22.9136,3560249.0],["2012-06-18",22.7754,23.0177,22.59,22.9559,2476159.0],["2012-06-19",23.1624,23.499,23.0567,23.1608,3016505.0],["2012-06-20",23.1559,23.4064,22.9283,23.1722,3072578.0],["2012-06-21",23.1608,23.2958,22.6925,22.7461,2771395.0],["2012-06-22",22.9689,23.3641,22.7657,23.3446,7984541.0],["2012-06-25",23.086,23.1624,22.7266,22.7901,4165164.0],["2012-06-26",22.9088,22.9754,22.4762,22.5461,3040718.0],["2012-06-27",22.5364,22.7722,22.2892,22.5266,2223828.0],["2012-06-28",22.4144,22.4616,21.5558,21.79,5245430.0],["2012-06-29",22.1022,22.3608,21.5347,21.7006,9929700.0],["2012-07-02",21.5249,21.7363,21.3574,21.4485,6934860.0],["2012-07-03",21.3656,21.5916,21.0631,21.3542,3434083.0],["2012-07-05",21.5054,22.0128,21.3802,21.9282,8501098.0],["2012-07-06",21.7916,21.9526,21.6859,21.9526,9698609.0],["2012-07-09",21.9705,22.099,21.6599,21.79,4546210.0],["2012-07-10",22.4567,22.9673,22.1965,22.3169,5546189.0],["2012-07-11",22.3282,22.3282,21.6859,22.0648,4763282.0],["2012-07-12",21.9006,22.2908,21.7428,22.1331,3091270.0],["2012-07-13",22.3347,22.8096,22.1998,22.7445,2324506.0],["2012-07-16",22.5754,22.8502,22.5396,22.6356,2113805.0],["2012-07-17",22.6795,22.9266,22.6795,22.847,3276907.0],["2012-07-18",22.7738,23.2551,22.5998,23.06,4132879.0],["2012-07-19",23.6795,24.865,23.6161,24.7853,10339207.0],["2012-07-20",24.8747,24.8747,24.2471,24.465,4219963.0],["2012-07-23",24.06,24.517,23.9072,24.4113,3906036.0],["2012-07-24",24.3609,24.408,23.9251,24.1332,2975724.0],["2012-07-25",24.208,24.3072,23.8064,23.9495,2676240.0],["2012-07-26",24.2422,24.5072,23.9251,24.2145,2737411.0],["2012-07-27",24.3007,24.53,24.1885,24.4162,3523716.0],["2012-07-30",24.4552,24.5999,24.2828,24.4324,2463415.0],["2012-07-31",24.3462,24.3999,23.9885,24.2779,3459996.0],["2012-08-01",24.343,24.4324,23.6779,23.7039,3804084.0],["2012-08-02",23.6405,24.0779,23.5397,23.8145,2721269.0],["2012-08-03",24.0487,24.3251,24.0031,24.2389,1361059.0],["2012-08-06",24.3316,24.4487,24.2796,24.3446,1844906.0],["2012-08-07",24.478,25.0666,24.4584,24.6357,2759076.0],["2012-08-08",24.3934,24.4373,24.2731,24.3788,2535206.0],["2012-08-09",24.2877,24.3918,24.0308,24.2584,2409466.0],["2012-08-10",24.2275,24.2617,23.8161,23.9576,2847010.0],["2012-08-13",23.9039,24.3251,23.8438,24.3235,1581106.0],["2012-08-14",24.4568,24.6373,24.2682,24.2877,2236147.0],["2012-08-15",24.2942,24.3918,24.2129,24.2698,1540750.0],["2012-08-16",24.2601,24.6747,24.1674,24.5609,2081520.0],["2012-08-17",24.556,24.8975,24.5024,24.8845,1703023.0],["2012-08-20",24.9788,24.9788,24.2129,24.3479,3381408.0],["2012-08-21",24.4942,24.6113,24.2666,24.3332,1724263.0],["2012-08-22",24.2357,24.2975,24.021,24.2584,1799453.0],["2012-08-23",24.2357,24.2503,23.9755,24.1511,2445998.0],["2012-08-24",24.1462,24.4536,24.1072,24.4276,2013552.0],["2012-08-27",24.4438,24.4715,24.2536,24.3495,2415838.0],["2012-08-28",24.3934,24.8959,24.3381,24.8699,2942590.0],["2012-08-29",24.8064,24.9495,24.7072,24.8601,2272255.0],["2012-08-30",24.7658,24.8341,24.4471,24.7707,2090016.0],["2012-08-31",24.8487,24.9951,24.6666,24.8276,1786709.0],["2012-09-04",24.782,24.8097,24.4601,24.5967,1623161.0],["2012-09-05",24.6796,24.7511,24.517,24.6032,1183493.0],["2012-09-06",24.6685,24.992,24.6097,24.9577,2017375.0],["2012-09-07",24.9937,25.1538,24.9447,25.1407,2144390.0],["2012-09-10",25.0394,25.5394,24.9937,25.3123,2460017.0],["2012-09-11",25.1473,25.4544,24.9773,25.4479,2479558.0],["2012-09-12",25.4904,25.6064,25.2731,25.425,1977869.0],["2012-09-13",25.4936,26.4903,25.3972,26.3073,4339757.0],["2012-09-14",26.3465,26.8531,26.206,26.8498,4451904.0],["2012-09-17",26.7256,26.7681,26.4086,26.7387,2421785.0],["2012-09-18",26.6668,26.7142,26.0508,26.2289,3035196.0],["2012-09-19",26.1962,26.5949,25.9822,26.2616,2269282.0],["2012-09-20",26.2387,26.3563,25.8139,26.175,2147789.0],["2012-09-21",26.2158,26.2943,25.8629,25.8956,3085747.0],["2012-09-24",25.8319,25.9299,25.6766,25.6865,2495700.0],["2012-09-25",25.9201,26.1243,25.742,25.7763,2839788.0],["2012-09-26",25.7812,26.1096,25.7371,25.9266,2116354.0],["2012-09-27",25.9805,26.3514,25.9087,26.2142,1724263.0],["2012-09-28",25.992,26.2011,25.6309,26.0377,2477858.0],["2012-10-01",25.9887,26.3204,25.8041,25.9201,1808798.0],["2012-10-02",25.9185,26.3433,25.7943,26.34,2181773.0],["2012-10-03",26.3841,26.4691,26.193,26.2387,1633356.0],["2012-10-04",26.3596,26.7713,26.2828,26.6243,2638858.0],["2012-10-05",26.7452,26.7942,26.4511,26.6014,1613390.0],["2012-10-08",26.6243,26.6423,26.309,26.34,1090886.0],["2012-10-09",26.3629,26.554,26.1047,26.1521,1266329.0],["2012-10-10",26.2093,26.3841,26.0296,26.0737,1126994.0],["2012-10-11",26.3008,26.3612,26.1341,26.1472,1130393.0],["2012-10-12",26.1946,26.5737,26.1423,26.425,2015676.0],["2012-10-15",26.4511,26.8841,26.3008,26.7387,2232749.0],["2012-10-16",26.8318,27.5017,26.8318,27.4952,2865276.0],["2012-10-17",27.4412,27.7468,27.2746,27.5899,1799453.0],["2012-10-18",27.6014,27.6439,27.2958,27.585,1895033.0],["2012-10-19",27.5344,27.6014,27.0654,27.2484,4088700.0],["2012-10-22",26.3514,26.5704,25.2371,26.0541,8837964.0],["2012-10-23",25.8841,25.9381,25.1701,25.4348,4730148.0],["2012-10-24",25.4708,25.6145,25.0312,25.608,4318942.0],["2012-10-25",25.7551,25.8809,25.278,25.3564,2011003.0],["2012-10-26",25.3776,25.4071,24.9986,25.2665,2134195.0],["2012-10-31",25.9838,26.139,25.3009,25.5672,3603578.0],["2012-11-01",25.7665,26.2583,25.4887,26.0949,2633760.0],["2012-11-02",26.1668,26.3857,25.8073,25.809,1677960.0],["2012-11-05",25.7714,26.0541,25.7044,25.9283,992333.0],["2012-11-06",25.8743,26.2518,25.8057,26.2518,1326226.0],["2012-11-07",26.023,26.1145,25.5214,25.7469,2226377.0],["2012-11-08",25.7485,25.7485,25.0443,25.0737,2736562.0],["2012-11-09",25.0247,25.3646,24.9594,24.9871,3356770.0],["2012-11-12",26.1488,26.1832,25.2812,26.09,4692341.0],["2012-11-13",26.023,26.023,25.412,25.577,3055586.0],["2012-11-14",25.706,25.9266,25.0803,25.2404,2866550.0],["2012-11-15",25.1914,25.5263,25.0002,25.1407,1773540.0],["2012-11-16",25.1669,25.5345,25.0721,25.4593,2407766.0],["2012-11-19",25.4659,25.894,25.4365,25.6505,4696164.0],["2012-11-20",25.657,25.8074,25.5149,25.7453,2237846.0],["2012-11-21",25.8204,25.9348,25.528,25.6244,1521209.0],["2012-11-23",25.7126,25.9087,25.6734,25.9021,805846.0],["2012-11-26",25.8335,26.0328,25.4071,25.6979,3025850.0],["2012-11-27",25.0329,25.7273,24.8417,25.4789,3090420.0],["2012-11-28",25.4479,26.5099,25.4152,26.4854,3135449.0],["2012-11-29",26.5524,26.5524,26.1488,26.4348,2902234.0],["2012-11-30",26.4658,26.4805,26.0165,26.2256,3364416.0],["2012-12-03",26.4266,26.5197,26.2469,26.3139,2352118.0],["2012-12-04",26.2485,26.3008,25.4414,25.5198,2808353.0],["2012-12-05",25.5165,25.8792,24.9871,25.2992,4657082.0],["2012-12-06",25.2943,25.5687,25.0807,25.1398,4527094.0],["2012-12-07",25.1727,25.2664,24.7323,25.0758,3637987.0],["2012-12-10",25.0248,25.0692,24.1277,24.4251,6975216.0],["2012-12-11",24.4892,24.8786,24.4201,24.8605,3702982.0],["2012-12-12",24.9377,24.9377,24.4185,24.6009,2753978.0],["2012-12-13",24.596,24.7126,24.154,24.2263,2613794.0],["2012-12-14",24.522,24.6469,24.1375,24.3478,3322361.0],["2012-12-17",24.3429,24.8375,24.3051,24.8293,3411144.0],["2012-12-18",24.9164,25.1891,24.8539,24.9492,3075552.0],["2012-12-19",25.0133,25.2811,24.8359,24.8474,3115908.0],["2012-12-20",24.8786,24.9213,24.3676,24.7537,2714897.0],["2012-12-21",24.7274,24.8096,24.43,24.6633,3348698.0],["2012-12-24",24.6617,24.7406,24.4004,24.6568,864468.0],["2012-12-26",24.66,24.7471,24.0077,24.3199,2626114.0],["2012-12-27",24.3561,24.7471,24.2197,24.6715,2505470.0],["2012-12-28",24.5138,24.7241,24.2805,24.3659,2029694.0],["2012-12-31",24.2624,24.8917,24.2377,24.8063,2331302.0],["2013-01-02",25.1448,25.3304,24.1753,24.706,5233536.0],["2013-01-03",24.7751,25.0166,24.688,24.941,3357194.0],["2013-01-04",25.0577,25.3041,24.8457,25.2729,2879719.0],["2013-01-07",25.015,25.0856,24.3643,24.545,4966762.0],["2013-01-08",24.499,24.7685,24.407,24.5302,3746311.0],["2013-01-09",24.5779,24.688,24.1901,24.269,4047070.0],["2013-01-10",24.3413,24.7997,24.218,24.7981,3707654.0],["2013-01-11",24.9443,24.9443,24.476,24.4826,2963830.0],["2013-01-14",24.4809,25.3041,24.3199,25.2844,3177079.0],["2013-01-15",25.1973,25.5851,25.0495,25.2861,4177058.0],["2013-01-16",25.3255,25.3814,25.0018,25.1234,1844482.0],["2013-01-17",25.1694,25.222,24.4251,24.8326,4697863.0],["2013-01-18",24.8408,24.8408,24.2049,24.3084,7824816.0],["2013-01-22",24.3708,24.5089,24.218,24.4645,4397954.0],["2013-01-23",24.2591,24.7948,24.0964,24.7718,4190227.0],["2013-01-24",24.7455,24.8178,23.4622,23.9535,8652326.0],["2013-01-25",23.9633,24.5187,23.8253,24.4776,5568278.0],["2013-01-28",24.4366,24.4563,24.0669,24.2673,4002890.0],["2013-01-29",24.3002,24.3248,24.0521,24.154,3128652.0],["2013-01-30",24.0652,24.2936,23.9436,23.9469,2933244.0],["2013-01-31",23.9913,24.4579,23.9913,24.2493,4217839.0],["2013-02-01",24.5056,24.5056,24.2213,24.2969,3553877.0],["2013-02-04",24.2525,24.6025,24.1063,24.1589,4389883.0],["2013-02-05",24.1753,24.5713,24.1737,24.4399,3627792.0],["2013-02-06",24.499,25.1546,24.4431,24.8539,5165568.0],["2013-02-07",24.8539,25.3797,24.729,25.2861,5083157.0],["2013-02-08",25.3009,25.4455,25.0182,25.1448,4069159.0],["2013-02-11",25.0297,25.1234,24.7898,24.9903,2638433.0],["2013-02-12",25.0544,25.2992,24.9558,25.0872,2804530.0],["2013-02-13",25.084,25.1546,24.9016,25.0281,2850833.0],["2013-02-14",24.9558,25.2269,24.6962,25.1086,4923007.0],["2013-02-15",25.3288,26.2062,25.2762,25.9417,6815066.0],["2013-02-19",26.0189,26.8454,25.9943,26.8454,6050002.0],["2013-02-20",26.9046,26.9046,26.3163,26.3607,4056415.0],["2013-02-21",26.2079,26.4116,25.9647,26.1208,3527964.0],["2013-02-22",26.3311,26.3574,25.7626,26.0501,2234448.0],["2013-02-25",26.2506,26.3755,25.8825,25.8842,2931970.0],["2013-02-26",25.5637,26.106,25.5637,25.9663,2667319.0],["2013-02-27",25.7149,26.4527,25.6673,26.4313,3926851.0],["2013-02-28",26.4001,26.6351,26.2489,26.4971,2814300.0],["2013-03-01",26.4954,26.4954,26.1881,26.4034,3430260.0],["2013-03-04",26.4149,26.8684,26.4149,26.8487,2350843.0],["2013-03-05",26.9473,27.1362,26.7517,26.99,3311316.0],["2013-03-06",26.9883,27.2427,26.8479,26.9537,2129098.0],["2013-03-07",26.9949,27.1271,26.6414,26.843,2640132.0],["2013-03-08",26.8843,26.9718,26.6629,26.8958,2509294.0],["2013-03-11",26.8463,26.9338,26.539,26.7191,2634185.0],["2013-03-12",26.6035,26.952,26.5886,26.909,2808778.0],["2013-03-13",26.8182,27.1998,26.7918,27.1089,2587457.0],["2013-03-14",27.1882,27.393,27.0494,27.2625,2629937.0],["2013-03-15",27.0693,27.4608,27.0247,27.2989,3962110.0],["2013-03-18",27.1882,27.2642,26.838,27.0395,2260786.0],["2013-03-19",27.104,27.3914,26.9834,27.3666,3472315.0],["2013-03-20",27.5037,27.5681,27.3237,27.4872,2463840.0],["2013-03-21",27.4823,27.5021,27.0511,27.4674,2352967.0],["2013-03-22",27.6623,27.887,27.3963,27.4409,3334255.0],["2013-03-25",27.5533,27.7019,26.9718,27.3633,4400078.0],["2013-03-26",27.4591,27.4591,27.1387,27.3716,1517386.0],["2013-03-27",27.2014,27.4476,27.1734,27.4145,1326650.0],["2013-03-28",27.4988,27.8589,27.4063,27.7102,2500798.0],["2013-04-01",27.7119,27.7152,27.1733,27.3567,2066652.0],["2013-04-02",27.3732,27.7928,27.3418,27.7399,1319004.0],["2013-04-03",27.7812,28.0125,27.6673,27.7878,2562818.0],["2013-04-04",27.8341,28.0538,27.7218,28.0406,1781186.0],["2013-04-05",27.7119,28.0009,27.4327,27.9283,2661372.0],["2013-04-08",27.8919,28.0769,27.8077,28.0769,1527156.0],["2013-04-09",28.0555,28.1744,27.8837,27.9084,1873793.0],["2013-04-10",27.9927,28.6022,27.9811,28.48,2166480.0],["2013-04-11",28.4387,28.7988,28.1694,28.3082,3275208.0],["2013-04-12",28.186,28.4354,28.0208,28.3462,3663900.0],["2013-04-15",28.2751,28.3131,27.4657,27.4657,2582359.0],["2013-04-16",27.6871,28.0736,27.5153,28.0439,2120177.0],["2013-04-17",27.9415,28.2438,27.5467,27.958,2100636.0],["2013-04-18",28.029,28.0819,27.5417,27.6953,1375078.0],["2013-04-19",27.7928,28.1281,27.7185,27.9415,1491048.0],["2013-04-22",28.0538,28.7344,28.0538,28.5774,2362313.0],["2013-04-23",28.627,28.8682,28.4321,28.7129,1796054.0],["2013-04-24",28.7955,28.9078,28.4585,28.774,2123575.0],["2013-04-25",28.8748,29.5537,28.7525,29.5273,2790086.0],["2013-04-26",29.3125,29.3423,28.2669,28.8781,4394131.0],["2013-04-29",28.9095,29.225,28.5907,28.8764,1917547.0],["2013-04-30",28.8764,29.4496,28.8005,29.4397,2785838.0],["2013-05-01",29.3968,29.5306,28.8418,28.9722,2971476.0],["2013-05-02",29.2101,29.2646,28.7443,28.9656,2666470.0],["2013-05-03",29.1127,29.4348,28.7823,29.3291,2338099.0],["2013-05-06",29.2448,29.4629,29.1639,29.2977,2060705.0],["2013-05-07",29.443,29.7354,29.4133,29.7255,2196216.0],["2013-05-08",29.7255,29.9683,29.4959,29.9006,2044987.0],["2013-05-09",29.8956,30.0608,29.6726,29.8362,1864022.0],["2013-05-10",29.8659,30.3004,29.8147,30.2491,2524162.0],["2013-05-13",30.1484,30.2458,29.8725,30.1137,2166905.0],["2013-05-14",30.112,30.5349,30.0823,30.5134,1580681.0],["2013-05-15",30.3763,30.8934,30.3763,30.6687,3323635.0],["2013-05-16",30.6704,30.7893,29.8642,29.9832,2534357.0],["2013-05-17",29.9766,30.5019,29.9766,30.3499,2138443.0],["2013-05-20",30.3664,30.71,30.3284,30.6423,1903529.0],["2013-05-21",30.1451,30.8389,30.1451,30.7497,1692403.0],["2013-05-22",30.8075,31.0404,30.4424,30.5646,1379750.0],["2013-05-23",30.193,30.7612,30.0245,30.5795,1376352.0],["2013-05-24",30.4226,30.4755,30.0674,30.3648,1816870.0],["2013-05-28",30.7431,30.8669,30.3648,30.5167,1044583.0],["2013-05-29",30.4193,30.6984,30.3119,30.4837,1299038.0],["2013-05-30",30.5729,30.7133,30.3863,30.5514,1842358.0],["2013-05-31",30.5333,30.9231,30.3714,30.3714,2620591.0],["2013-06-03",30.3598,30.6737,30.1038,30.6621,2073449.0],["2013-06-04",30.601,30.9594,30.1484,30.8306,1774814.0],["2013-06-05",30.639,30.9281,30.5349,30.6175,2310062.0],["2013-06-06",30.4316,30.6822,30.2291,30.6656,1932415.0],["2013-06-07",30.7038,31.0922,29.1686,31.064,2195366.0],["2013-06-10",31.0855,31.1951,30.8664,31.0357,1064549.0],["2013-06-11",30.8582,31.4739,30.7685,31.2117,2225102.0],["2013-06-12",31.4639,31.5087,31.2283,31.4639,2499098.0],["2013-06-13",31.5685,31.6365,31.1005,31.2847,3245897.0],["2013-06-14",31.142,31.3096,30.9528,31.059,1507615.0],["2013-06-17",31.2847,31.4357,30.9909,31.2283,1902679.0],["2013-06-18",31.2498,31.6664,31.1685,31.6133,1881014.0],["2013-06-19",31.6299,32.0465,31.6299,31.9486,3603154.0],["2013-06-20",31.7826,31.8241,30.9096,31.0075,2423059.0],["2013-06-21",31.1685,31.5121,30.6242,30.8731,3257791.0],["2013-06-24",30.6092,31.0457,30.2806,30.8117,2565367.0],["2013-06-25",31.0756,31.3727,30.9113,31.2366,2670293.0],["2013-06-26",31.6614,31.8257,31.4075,31.7511,2879719.0],["2013-06-27",31.8656,32.0316,31.6897,31.8789,1610417.0],["2013-06-28",31.8324,32.3734,31.5785,32.0415,3817678.0],["2013-07-01",32.1859,32.6937,32.1278,32.3685,2201738.0],["2013-07-02",32.2921,32.5527,31.8938,32.1278,2805379.0],["2013-07-03",31.927,32.2241,31.678,32.1676,1039910.0],["2013-07-05",32.2075,32.7983,32.2075,32.5759,1829189.0],["2013-07-08",32.8315,33.1053,32.5859,32.6954,2177100.0],["2013-07-09",33.2647,33.2647,32.3187,32.9411,1364458.0],["2013-07-10",32.863,33.0838,32.6572,32.8431,1771416.0],["2013-07-11",33.112,33.2066,32.9726,33.1468,1790532.0],["2013-07-12",33.102,33.2846,32.9825,33.1203,1343218.0],["2013-07-15",33.0821,33.2083,32.9543,33.112,2096813.0],["2013-07-16",33.0954,33.2249,32.8614,32.8896,2100211.0],["2013-07-17",32.9543,33.1087,32.7004,32.7767,2103185.0],["2013-07-18",32.4647,33.1684,32.4647,33.1153,2530958.0],["2013-07-19",32.7286,33.1153,32.2407,32.6854,5437015.0],["2013-07-22",32.1228,32.5908,32.1162,32.3402,3212338.0],["2013-07-23",32.4182,32.6722,32.3353,32.5593,1476180.0],["2013-07-24",32.7153,32.8348,32.5095,32.6473,1307110.0],["2013-07-25",32.6274,32.868,32.5178,32.8265,1649923.0],["2013-07-26",32.5859,33.0771,32.5294,33.0423,1677960.0],["2013-07-29",32.9676,33.019,32.6323,32.717,1233619.0],["2013-07-30",32.883,32.9859,32.6954,32.7817,1543723.0],["2013-07-31",32.8547,33.0871,32.6323,32.6954,1480853.0],["2013-08-01",32.8813,33.4389,32.7269,33.3709,1488924.0],["2013-08-02",33.3178,33.5817,33.1784,33.575,1104905.0],["2013-08-05",33.3792,33.5833,33.3377,33.3842,750197.0],["2013-08-06",33.3045,33.517,33.1966,33.3692,2181773.0],["2013-08-07",33.1535,33.3194,32.9095,32.9128,2559420.0],["2013-08-08",33.1502,33.2033,32.9726,33.0157,1395893.0],["2013-08-09",32.9941,33.2531,32.8116,33.0091,1432426.0],["2013-08-12",32.8415,33.0738,32.8066,32.8929,1473631.0],["2013-08-13",32.9477,33.1468,32.7419,33.0489,1615090.0],["2013-08-14",33.0207,33.0788,32.4979,32.5676,2571314.0],["2013-08-15",32.4232,32.4348,31.9104,32.0398,2933244.0],["2013-08-16",31.8672,32.2988,31.8672,31.9901,2034792.0],["2013-08-19",31.9021,32.1145,31.6697,31.683,1818144.0],["2013-08-20",31.7228,32.0282,31.5004,31.7693,2573014.0],["2013-08-21",31.756,32.0249,31.5453,31.6199,1395043.0],["2013-08-22",31.678,31.9004,31.278,31.6598,1635905.0],["2013-08-23",31.7627,32.1693,31.5436,31.7145,1830038.0],["2013-08-26",31.7328,31.8589,31.3411,31.3959,1899706.0],["2013-08-27",31.3859,31.4374,30.8382,30.9013,2923898.0],["2013-08-28",30.8382,31.1237,30.82,30.9677,2090866.0],["2013-08-29",30.966,31.21,30.8067,31.0125,2357640.0],["2013-08-30",31.1287,31.3561,30.9577,31.0706,1696651.0],["2013-09-03",31.3345,31.5602,31.2415,31.376,2170303.0],["2013-09-04",31.5021,32.0282,31.5021,31.8838,1779912.0],["2013-09-05",31.8822,32.2042,31.8042,32.0813,2116354.0],["2013-09-06",32.2097,32.2747,31.5728,31.8863,1337695.0],["2013-09-09",31.9146,32.1013,31.8279,31.9546,1400990.0],["2013-09-10",32.0013,32.1047,31.6512,32.0346,1791382.0],["2013-09-11",32.013,32.1697,31.7979,32.1697,2527135.0],["2013-09-12",32.1413,32.4781,32.0963,32.4614,2330453.0],["2013-09-13",32.4214,32.6265,32.253,32.5932,1387822.0],["2013-09-16",32.9066,33.1333,32.6315,32.6915,2204287.0],["2013-09-17",32.6965,32.9649,32.6915,32.9549,1997410.0],["2013-09-18",32.8816,33.4001,32.6048,33.3784,1943885.0],["2013-09-19",33.2317,34.1169,33.2317,34.0919,3575542.0],["2013-09-20",34.1253,34.167,33.6668,33.8969,3425587.0],["2013-09-23",33.8469,33.8885,33.38,33.7502,1809223.0],["2013-09-24",33.8135,33.9152,33.6085,33.7735,1732759.0],["2013-09-25",33.8169,33.8235,33.1217,33.2167,2533507.0],["2013-09-26",33.2967,33.4667,33.1283,33.2784,2352967.0],["2013-09-27",33.275,33.3417,32.8099,33.09,2728490.0],["2013-09-30",32.8682,33.2567,32.8449,33.185,2429431.0],["2013-10-01",33.2767,33.3434,32.9283,33.15,2249741.0],["2013-10-02",33.4117,33.5501,32.3081,32.6432,3523291.0],["2013-10-03",32.6082,33.0383,32.2364,32.4331,2349144.0],["2013-10-04",32.5081,32.8549,32.4581,32.7615,2102335.0],["2013-10-07",32.5331,32.7349,32.3131,32.3181,2142266.0],["2013-10-08",32.3347,32.4198,31.5695,31.6362,3260765.0],["2013-10-09",31.7496,32.2531,31.5628,32.0797,2453645.0],["2013-10-10",32.5531,32.6198,32.3581,32.4648,1394194.0],["2013-10-11",32.4648,32.7015,32.2447,32.6932,2194092.0],["2013-10-14",32.2431,33.0433,32.2431,32.9399,2054758.0],["2013-10-15",32.9066,33.12,32.6432,32.6882,4872456.0],["2013-10-16",32.8516,33.5785,32.8516,33.5651,3564922.0],["2013-10-17",33.4417,33.9102,33.3817,33.6585,2775218.0],["2013-10-18",33.8352,34.0603,33.5784,34.0603,2569190.0],["2013-10-21",35.494,35.7441,35.0572,35.2156,5586970.0],["2013-10-22",35.3873,35.509,35.0622,35.2506,3391178.0],["2013-10-23",35.2406,35.4573,35.0139,35.4173,1779912.0],["2013-10-24",35.5841,35.5841,35.1273,35.1356,2080246.0],["2013-10-25",35.5174,35.5457,35.1122,35.3823,2366136.0],["2013-10-28",35.3773,36.1125,35.3156,36.1025,3644359.0],["2013-10-29",36.1776,36.2926,35.9275,36.0109,3525840.0],["2013-10-30",36.0592,36.1509,35.5741,35.8375,1945584.0],["2013-10-31",35.8625,36.0509,35.539,35.8441,2613370.0],["2013-11-01",35.8441,36.1192,35.8141,35.9275,1201334.0],["2013-11-04",36.1276,36.4993,36.0325,36.4493,2468938.0],["2013-11-05",36.4576,36.7411,36.1976,36.636,2596802.0],["2013-11-06",37.1178,37.608,36.8411,37.0878,3888619.0],["2013-11-07",37.0878,37.1845,36.1325,36.1859,2640982.0],["2013-11-08",36.1859,36.476,36.0542,36.4677,2891614.0],["2013-11-11",36.511,36.6377,36.4577,36.5193,1434125.0],["2013-11-12",36.3743,36.551,36.2026,36.3159,2678364.0],["2013-11-13",36.2526,37.1879,36.2192,37.1795,2641406.0],["2013-11-14",37.1779,37.458,36.9044,37.4296,1830888.0],["2013-11-15",37.3662,37.6097,37.2062,37.6046,1879740.0],["2013-11-18",37.5947,37.8197,37.3329,37.4179,1946009.0],["2013-11-19",37.3679,37.5613,37.1945,37.3879,1491048.0],["2013-11-20",37.5113,37.7647,37.3446,37.4679,1349165.0],["2013-11-21",37.5846,37.5846,37.2279,37.4329,1530979.0],["2013-11-22",37.658,38.7467,37.4429,38.695,3669847.0],["2013-11-25",38.86,39.1001,38.7617,38.9117,3336804.0],["2013-11-26",38.8434,39.2868,38.79,39.0784,1818144.0],["2013-11-27",39.2418,39.4452,39.0318,39.1668,1711094.0],["2013-11-29",39.1785,39.5419,39.0468,39.1084,1050106.0],["2013-12-02",39.3769,39.7203,39.1301,39.3018,2423059.0],["2013-12-03",39.2902,39.3402,38.8984,39.0184,2371234.0],["2013-12-04",38.9767,39.0951,38.6033,38.9367,1772266.0],["2013-12-05",38.9267,39.2552,38.7367,38.845,2396297.0],["2013-12-06",40.7425,40.7425,38.9522,39.1163,1673287.0],["2013-12-09",39.1281,39.2353,38.8635,39.0108,1968098.0],["2013-12-10",38.9723,39.0443,38.2773,38.7278,2777767.0],["2013-12-11",38.8216,38.969,38.2974,38.3845,2497824.0],["2013-12-12",38.4347,39.036,38.3409,38.8936,3115483.0],["2013-12-13",39.1884,39.3408,38.7194,39.2687,3238250.0],["2013-12-16",39.3508,39.4731,39.1314,39.3039,1995286.0],["2013-12-17",39.3994,39.5216,39.1649,39.3675,1551794.0],["2013-12-18",39.4948,40.1312,39.1281,40.0826,1912025.0],["2013-12-19",40.0458,40.2652,39.8616,39.9386,1843207.0],["2013-12-20",40.0759,41.1628,39.8566,41.1628,24428974.0],["2013-12-23",41.3655,41.466,40.2736,40.8363,3386718.0],["2013-12-24",40.8966,41.0975,40.6889,40.997,1277905.0],["2013-12-26",41.198,41.6602,41.0774,41.5865,1471826.0],["2013-12-27",41.7607,41.8545,40.843,41.2516,1787983.0],["2013-12-30",41.332,41.7272,41.265,41.5798,1158323.0],["2013-12-31",41.7071,41.8679,41.5865,41.7607,1183280.0],["2014-01-02",42.2162,42.5043,41.5329,41.7875,1879315.0],["2014-01-03",41.6267,41.8612,41.3588,41.6066,1881333.0],["2014-01-06",41.6803,41.8143,41.1377,41.3387,2320045.0],["2014-01-07",41.533,41.7272,41.2717,41.4258,1918078.0],["2014-01-08",41.3655,41.399,40.9167,41.3119,2254201.0],["2014-01-09",41.486,41.7808,41.1712,41.7272,1709926.0],["2014-01-10",41.7339,41.8545,41.399,41.8478,1248275.0],["2014-01-13",41.5664,41.6669,40.1731,40.3473,3098066.0],["2014-01-14",40.4745,40.8966,40.2133,40.4879,2179436.0],["2014-01-15",40.5281,40.7827,40.3004,40.3406,1937938.0],["2014-01-16",40.1731,40.3271,39.3893,39.664,3477838.0],["2014-01-17",41.1176,41.1176,39.3826,39.3826,3995881.0],["2014-01-21",39.7711,39.7711,38.8668,39.3759,3007265.0],["2014-01-22",39.5501,39.6372,39.396,39.5233,2040952.0],["2014-01-23",39.2151,39.3692,38.7931,38.9539,2370809.0],["2014-01-24",38.6926,39.1481,38.6591,38.6993,2268432.0],["2014-01-27",38.6725,39.0477,38.5855,38.7931,2466920.0],["2014-01-28",38.8534,39.4965,38.7596,39.3089,1954823.0],["2014-01-29",39.108,39.3893,38.5051,38.5721,2439626.0],["2014-01-30",39.3156,40.1664,39.3156,39.798,2436228.0],["2014-01-31",39.2955,39.3893,39.0477,39.1549,2781590.0],["2014-02-03",39.1482,39.1549,37.7548,37.8419,2520232.0],["2014-02-04",38.1232,38.217,37.6342,37.7615,2460654.0],["2014-02-05",37.7481,37.8754,37.0581,37.5069,3770206.0],["2014-02-06",37.6677,38.5921,37.1318,38.4716,2294557.0],["2014-02-07",38.6993,39.4094,38.6993,39.3558,1893015.0],["2014-02-10",39.2419,39.7042,39.1951,39.5903,1931990.0],["2014-02-11",39.5501,40.4879,39.463,40.4678,2764386.0],["2014-02-12",40.6085,40.7425,39.6506,39.7444,3371638.0],["2014-02-13",39.5635,40.1932,39.4898,40.1195,3501733.0],["2014-02-14",37.661,38.2572,36.9375,38.083,8786138.0],["2014-02-18",38.0763,38.1433,37.5806,37.8218,4339969.0],["2014-02-19",37.795,38.3175,37.7682,37.9625,3099553.0],["2014-02-20",38.0294,38.9271,38.0294,38.8735,2829487.0],["2014-02-21",38.8467,39.3692,38.8467,39.1816,3772543.0],["2014-02-24",39.1616,39.6439,39.1616,39.4161,2932607.0],["2014-02-25",39.5233,39.6774,39.2821,39.5233,2248997.0],["2014-02-26",39.7042,40.354,39.5702,40.0793,3587967.0],["2014-02-27",39.4094,39.8046,39.1951,39.5166,3197045.0],["2014-02-28",39.4094,39.4831,38.9941,39.2486,3580427.0],["2014-03-03",38.7864,39.2821,38.773,39.2286,1794992.0],["2014-03-04",39.6238,40.1798,39.6238,40.0324,1887068.0],["2014-03-05",40.0994,40.3071,39.885,40.0994,1839809.0],["2014-03-06",40.2091,40.4782,40.0207,40.3773,1669464.0],["2014-03-07",40.5859,41.7095,40.5253,41.2991,4043034.0],["2014-03-10",41.252,41.6557,41.2452,41.5749,3008646.0],["2014-03-11",41.5749,41.6826,41.2116,41.3462,2379517.0],["2014-03-12",41.0838,41.3058,40.929,41.2654,1969267.0],["2014-03-13",41.3529,41.6961,40.9694,41.1174,3324379.0],["2014-03-14",40.9021,41.5211,40.8146,40.855,2806654.0],["2014-03-17",41.1578,42.0459,41.1578,41.9383,2131753.0],["2014-03-18",41.9517,42.416,41.797,41.8104,2915827.0],["2014-03-19",41.8643,42.0123,41.1712,41.5077,2286167.0],["2014-03-20",41.3731,42.0392,41.1847,41.9046,2141311.0],["2014-03-21",42.2545,42.5304,41.8643,41.9181,3369301.0],["2014-03-24",42.0056,42.2882,41.4404,41.649,1469383.0],["2014-03-25",41.8306,41.8845,40.929,41.0299,2084387.0],["2014-03-26",40.9896,41.4404,40.781,40.7944,1552538.0],["2014-03-27",40.8415,41.1645,40.6464,40.9492,1493384.0],["2014-03-28",41.077,41.5144,40.8819,41.2923,1270471.0],["2014-03-31",41.6826,41.8575,41.5144,41.6355,1836092.0],["2014-04-01",41.7633,42.2747,41.6759,41.8373,1688155.0],["2014-04-02",41.8844,42.3689,41.8037,42.1401,1608930.0],["2014-04-03",42.1603,42.3083,41.3058,41.4471,2397040.0],["2014-04-04",41.6893,41.723,40.4715,40.6128,3278288.0],["2014-04-07",40.5724,40.7204,39.8726,40.0341,2049766.0],["2014-04-08",39.8861,40.4917,39.7179,40.2427,1878147.0],["2014-04-09",39.8928,39.9601,39.1594,39.7112,4772416.0],["2014-04-10",39.7717,40.31,39.2267,39.3142,2653513.0],["2014-04-11",39.0249,39.3815,38.7356,38.823,2642256.0],["2014-04-14",39.0518,39.4084,38.9509,39.2738,1985090.0],["2014-04-15",39.3613,39.8659,39.146,39.8121,1873156.0],["2014-04-16",40.1216,40.4648,40.0476,40.458,1895033.0],["2014-04-17",40.4446,40.6868,40.2091,40.2696,1173829.0],["2014-04-21",40.4109,40.8079,40.2023,40.4176,1375502.0],["2014-04-22",40.5186,40.7002,40.1552,40.3638,2497718.0],["2014-04-23",40.458,40.8752,40.4176,40.7137,1478941.0],["2014-04-24",40.7541,40.781,40.0812,40.4446,2069095.0],["2014-04-25",40.707,41.8643,40.6801,41.3394,3178885.0],["2014-04-28",41.6624,41.8844,40.1552,40.9223,3165079.0],["2014-04-29",40.9828,41.3933,40.9155,41.2452,1620506.0],["2014-04-30",41.1712,41.2654,40.8348,41.104,2316965.0],["2014-05-01",41.1107,41.4,40.7541,41.1645,1531404.0],["2014-05-02",41.2923,41.6759,41.0636,41.151,1508465.0],["2014-05-05",41.0165,41.3798,40.6935,41.2587,1179563.0],["2014-05-06",41.2116,41.4202,40.9492,41.1309,1513350.0],["2014-05-07",41.2587,41.2991,40.4917,41.0098,1279816.0],["2014-05-08",41.0299,41.8104,40.8415,41.5548,2184215.0],["2014-05-09",41.3394,41.6355,40.7473,41.5548,1912237.0],["2014-05-12",41.7432,42.416,41.5548,42.2612,1736051.0],["2014-05-13",42.6313,43.0552,42.6313,42.7524,1886324.0],["2014-05-14",42.8668,42.9004,42.3622,42.4429,1463011.0],["2014-05-15",42.3016,42.3016,41.5817,41.9585,1253479.0],["2014-05-16",41.9114,42.2478,41.7095,42.2343,1413522.0],["2014-05-19",42.1738,42.6313,42.1738,42.4496,1095559.0],["2014-05-20",42.2478,42.3285,41.5884,41.7162,2084387.0],["2014-05-21",41.7835,41.9921,41.5884,41.797,1041291.0],["2014-05-22",41.8441,42.093,41.649,41.9988,1091842.0],["2014-05-23",42.0728,42.2612,41.9921,42.2007,968225.0],["2014-05-27",42.4496,42.7121,42.2478,42.3151,1013042.0],["2014-05-28",42.3891,42.4227,41.9046,42.1738,1427859.0],["2014-05-29",42.3487,42.3487,42.0392,42.1738,808713.0],["2014-05-30",42.2478,42.6717,42.1536,42.4025,1462055.0],["2014-06-02",42.4564,42.7793,42.268,42.6717,935728.0],["2014-06-03",42.6649,42.7591,42.4429,42.712,1172767.0],["2014-06-04",42.6582,42.961,42.4295,42.8601,968756.0],["2014-06-05",42.6717,43.0956,42.2545,43.0485,1977763.0],["2014-06-06",43.2329,43.2937,42.787,42.814,1431576.0],["2014-06-09",42.8343,43.0437,42.814,42.9289,1070071.0],["2014-06-10",42.8951,42.9964,42.6654,42.6924,956543.0],["2014-06-11",42.5235,42.6113,42.2938,42.4695,1408743.0],["2014-06-12",42.287,42.3951,41.7465,41.8344,1336739.0],["2014-06-13",41.8209,41.8209,41.5168,41.6452,1241478.0],["2014-06-16",41.4628,41.983,41.402,41.6857,1573884.0],["2014-06-17",41.5776,41.956,41.4763,41.7803,1540856.0],["2014-06-18",41.9154,42.2195,41.6182,42.1316,1653322.0],["2014-06-19",42.206,42.2262,41.7398,41.956,1472888.0],["2014-06-20",42.1114,42.1789,41.8817,41.9898,2868781.0],["2014-06-23",42.0776,42.3681,41.8952,42.3276,1641746.0],["2014-06-24",42.233,42.5438,42.0168,42.0506,1114888.0],["2014-06-25",41.9222,42.5505,41.9222,42.456,1194750.0],["2014-06-26",42.4492,42.4897,41.983,42.1789,1305198.0],["2014-06-27",42.1452,42.5032,42.01,42.3749,1277586.0],["2014-06-30",42.3884,42.6316,42.2533,42.564,1666490.0],["2014-07-01",42.5843,42.9964,42.5438,42.814,1223955.0],["2014-07-02",42.7127,42.8748,42.4965,42.5978,1443152.0],["2014-07-03",42.6113,42.9356,42.5978,42.814,845033.0],["2014-07-07",42.5303,42.8343,42.483,42.6249,927338.0],["2014-07-08",42.5505,42.5911,42.1316,42.287,1205476.0],["2014-07-09",42.3614,42.8005,42.2938,42.6451,2146833.0],["2014-07-10",42.3208,42.7059,42.0573,42.4492,1810710.0],["2014-07-11",42.4289,42.5167,41.9492,42.0235,2569084.0],["2014-07-14",42.2262,42.7532,42.1249,42.3005,1782355.0],["2014-07-15",42.1452,42.3884,41.9898,42.3005,1511545.0],["2014-07-16",42.4154,42.6046,41.9898,42.3411,2154161.0],["2014-07-17",42.1384,42.3681,41.6182,41.6182,2807185.0],["2014-07-18",41.679,41.8141,40.6183,41.179,3772118.0],["2014-07-21",41.1452,41.2128,40.9628,41.0371,1804338.0],["2014-07-22",41.098,41.179,40.8345,40.9831,1808055.0],["2014-07-23",41.0371,41.4155,40.9628,41.3412,1895882.0],["2014-07-24",41.4831,42.4762,41.4831,42.2195,2946307.0],["2014-07-25",42.0641,42.3276,41.6655,41.7601,1142712.0],["2014-07-28",41.7668,41.9425,41.5776,41.8546,1152164.0],["2014-07-29",41.8884,42.0573,41.5304,41.5439,845033.0],["2014-07-30",41.6722,42.206,41.5641,42.1789,1994224.0],["2014-07-31",41.9222,42.0641,41.3614,41.3952,1859881.0],["2014-08-01",41.0574,41.5506,40.902,40.9831,1477348.0],["2014-08-04",40.9358,41.5439,40.4156,41.402,2069519.0],["2014-08-05",41.2668,41.5776,40.9358,41.2668,1570698.0],["2014-08-06",41.0777,41.7668,40.9561,41.706,1376352.0],["2014-08-07",41.8884,42.0168,41.5438,41.7128,1492004.0],["2014-08-08",41.7871,42.2465,41.5304,42.2195,826448.0],["2014-08-11",42.3411,42.4627,42.2195,42.3073,1003696.0],["2014-08-12",42.3478,42.483,41.9222,41.9763,1023025.0],["2014-08-13",41.9965,42.0776,41.5844,41.652,1771735.0],["2014-08-14",41.8411,41.8952,41.5912,41.8479,1017927.0],["2014-08-15",42.0168,42.1654,41.2871,41.5574,1390052.0],["2014-08-18",41.929,42.2465,41.7736,42.1452,1110109.0],["2014-08-19",42.3546,42.4965,42.206,42.3951,1141013.0],["2014-08-20",42.3614,42.9829,42.233,42.8478,1567618.0],["2014-08-21",42.9289,43.064,42.7397,42.9154,1588646.0],["2014-08-22",42.9019,43.3072,42.7938,43.1518,1615090.0],["2014-08-25",43.3342,43.5302,43.1991,43.4491,1291604.0],["2014-08-26",43.5842,43.7396,43.395,43.4491,967270.0],["2014-08-27",43.5437,43.6856,43.1991,43.4491,1044052.0],["2014-08-28",43.1721,43.287,42.8883,43.1181,865424.0],["2014-08-29",43.1248,43.3275,42.9356,43.3207,1168625.0],["2014-09-02",43.3343,43.6991,43.2126,43.6518,1165545.0],["2014-09-03",43.7261,43.8274,43.4423,43.5842,1223212.0],["2014-09-04",43.841,44.3207,43.8207,44.1585,1290118.0],["2014-09-05",44.0724,44.3369,43.6721,44.3098,1698350.0],["2014-09-08",44.3098,44.6422,44.0113,44.3165,1084408.0],["2014-09-09",44.3301,44.398,43.8688,43.9095,876893.0],["2014-09-10",43.9503,44.0384,43.5432,43.9774,1261444.0],["2014-09-11",43.9367,44.2148,43.7535,43.8621,1454303.0],["2014-09-12",44.0249,44.8321,43.9503,44.6761,2719676.0],["2014-09-15",44.6693,44.9339,44.4726,44.7846,1822392.0],["2014-09-16",44.71,45.1984,44.6354,45.0017,2172533.0],["2014-09-17",45.1848,45.2595,44.5608,44.9135,1435293.0],["2014-09-18",45.4358,45.5919,45.0492,45.4765,1351926.0],["2014-09-19",45.9175,46.0057,45.4969,45.5647,2431024.0],["2014-09-22",45.5105,45.7275,45.1306,45.3544,1965762.0],["2014-09-23",45.2595,45.4155,44.9135,44.9271,1208131.0],["2014-09-24",44.9271,45.3612,44.6693,45.3477,1509952.0],["2014-09-25",45.1916,45.2188,44.4319,44.5065,2059643.0],["2014-09-26",44.6964,45.0424,44.615,44.9542,1035450.0],["2014-09-29",44.5472,44.961,44.459,44.8592,1303924.0],["2014-09-30",44.8321,45.0356,44.6422,44.7914,1770991.0],["2014-10-01",44.8253,44.9271,44.4658,44.6964,2221385.0],["2014-10-02",44.7643,45.2595,44.3505,45.1916,1428390.0],["2014-10-03",45.4494,45.7615,45.3341,45.6529,1604894.0],["2014-10-06",45.7411,45.7818,45.0356,45.0763,1217689.0],["2014-10-07",44.7914,45.0153,44.5404,44.554,1135809.0],["2014-10-08",44.6829,45.2866,44.6218,45.2323,2149594.0],["2014-10-09",45.2391,45.2798,43.9909,44.1198,1991569.0],["2014-10-10",44.1877,44.5268,43.7807,43.7807,1873156.0],["2014-10-13",43.8214,43.991,43.1769,43.2516,2120495.0],["2014-10-14",43.3194,43.5975,43.1023,43.3804,1828233.0],["2014-10-15",42.8106,42.8717,41.8881,42.6003,3360062.0],["2014-10-16",41.9898,43.5297,41.9627,43.4008,2637158.0],["2014-10-17",43.6586,43.8078,43.2448,43.2516,3208621.0],["2014-10-20",43.1702,43.6993,42.3968,43.3872,3066100.0],["2014-10-21",43.7264,45.2595,43.7128,45.2255,2291477.0],["2014-10-22",45.3477,45.8496,45.2052,45.2255,2370490.0],["2014-10-23",45.4765,45.8903,44.8592,44.9339,2296044.0],["2014-10-24",44.8321,45.3273,44.7711,45.1102,1681146.0],["2014-10-27",45.1102,45.5376,44.8728,45.4223,1422655.0],["2014-10-28",45.5783,45.7818,45.3477,45.7411,1582911.0],["2014-10-29",45.6665,45.9717,45.1374,45.3951,1646737.0],["2014-10-30",45.2934,45.9378,45.1645,45.6326,1436780.0],["2014-10-31",46.1956,46.3245,45.7411,45.9107,1749326.0],["2014-11-03",46.0463,46.1277,45.8089,46.0599,1457064.0],["2014-11-04",46.026,46.1549,45.5986,46.0667,1166713.0],["2014-11-05",46.5076,46.6365,46.2838,46.4669,1375184.0],["2014-11-06",46.4669,46.7993,46.3584,46.7451,1691766.0],["2014-11-07",46.5958,47.3827,46.4805,47.342,1793399.0],["2014-11-10",47.3759,47.9864,47.3217,47.905,2233811.0],["2014-11-11",48.0,48.0678,47.6065,47.8372,1844906.0],["2014-11-12",47.9864,48.5223,47.7897,48.4952,1765894.0],["2014-11-13",48.5427,48.6105,48.0678,48.3934,1000616.0],["2014-11-14",48.2713,48.4681,48.1017,48.1628,1383255.0],["2014-11-17",48.1357,48.563,47.9593,48.3799,1122003.0],["2014-11-18",48.502,49.3838,48.3934,49.1328,1675411.0],["2014-11-19",49.1057,49.4313,48.8886,49.2889,1235318.0],["2014-11-20",48.9836,49.8587,48.9836,49.7773,2109557.0],["2014-11-21",50.4149,50.4353,49.8655,49.9469,1980418.0],["2014-11-24",50.1436,50.3674,49.7501,50.1368,1815808.0],["2014-11-25",50.2046,50.4556,49.9604,50.2385,2648416.0],["2014-11-26",50.2385,50.4149,50.069,50.2318,1192414.0],["2014-11-28",50.571,51.1679,50.5506,50.9915,1110533.0],["2014-12-01",50.4149,50.6388,49.8858,49.9943,1428390.0],["2014-12-02",50.3742,50.537,49.9536,50.3403,1902785.0],["2014-12-03",50.1775,50.632,50.1232,50.5845,1231283.0],["2014-12-04",50.4488,50.6862,50.1571,50.3403,1266010.0],["2014-12-05",50.3812,50.5992,49.986,50.1972,1404601.0],["2014-12-08",50.2177,50.3062,49.7271,49.9383,1352351.0],["2014-12-09",49.5159,50.0133,49.0527,49.8566,1671588.0],["2014-12-10",49.8975,50.0201,49.4206,49.4887,1735733.0],["2014-12-11",49.6931,50.388,49.5841,49.9588,1379113.0],["2014-12-12",49.7408,50.3471,49.4955,49.5159,1417982.0],["2014-12-15",49.7271,50.0814,48.9437,49.4342,1852340.0],["2014-12-16",49.2502,49.441,48.5553,48.5826,1766743.0],["2014-12-17",48.7461,49.9656,48.6848,49.8225,1700368.0],["2014-12-18",50.388,50.8376,50.0473,50.8104,1938575.0],["2014-12-19",50.9603,51.0011,49.8157,50.0133,2688878.0],["2014-12-22",50.0882,50.4766,49.9179,50.4766,933286.0],["2014-12-23",50.5174,51.1442,50.4629,50.8513,912683.0],["2014-12-24",50.9126,50.9603,50.6673,50.8445,544912.0],["2014-12-26",50.9399,51.3282,50.8308,51.1238,720355.0],["2014-12-29",50.9126,51.7233,50.9126,51.4099,1019520.0],["2014-12-30",51.1578,51.4712,50.9671,51.1715,945923.0],["2014-12-31",51.478,51.771,51.0216,51.0284,1119773.0],["2015-01-02",51.226,51.4167,49.8225,50.2517,1392813.0],["2015-01-05",49.9043,50.2517,49.6113,49.8293,2077060.0],["2015-01-06",49.8293,50.2517,49.2094,49.5364,2116460.0],["2015-01-07",49.8566,50.3062,49.6863,50.17,1792868.0],["2015-01-08",50.6878,51.3214,50.5992,51.3009,2276716.0],["2015-01-09",51.444,51.6007,50.8036,51.26,2614644.0],["2015-01-12",51.4031,51.7506,51.0965,51.3077,2234129.0],["2015-01-13",51.6279,52.3842,50.7491,51.151,3169964.0],["2015-01-14",50.279,50.9466,50.1018,50.4493,1958434.0],["2015-01-15",50.4766,50.8308,48.9505,49.005,3291881.0],["2015-01-16",49.005,49.4751,48.6098,49.441,2383447.0],["2015-01-20",49.0254,49.7135,48.5553,48.9641,3091801.0],["2015-01-21",48.7052,49.1344,48.5553,48.8347,3446084.0],["2015-01-22",49.0322,49.4546,48.7597,49.148,4261806.0],["2015-01-23",49.1889,49.2162,48.4123,48.4599,3659333.0],["2015-01-26",48.2487,48.8823,48.0852,48.7052,2607847.0],["2015-01-27",48.2079,48.5962,47.7241,48.4123,2862302.0],["2015-01-28",48.8142,49.2366,48.3714,48.3918,2844567.0],["2015-01-29",48.5758,48.9505,48.1398,48.6371,3314183.0],["2015-01-30",47.6697,48.3578,47.2064,47.2609,3157220.0],["2015-02-02",46.5455,47.2473,46.5251,47.2132,4139039.0],["2015-02-03",47.5743,48.5076,47.4857,48.4668,3244091.0],["2015-02-04",47.4176,47.7582,46.4433,46.9271,8187914.0],["2015-02-05",47.2541,47.9217,47.1246,47.8536,2925916.0],["2015-02-06",48.1193,48.2215,47.1723,47.1791,3868866.0],["2015-02-09",47.0565,47.0633,46.2253,46.8112,4554812.0],["2015-02-10",47.2405,47.7242,47.0838,47.4448,3938108.0],["2015-02-11",47.3631,47.8059,47.3631,47.7378,3077676.0],["2015-02-12",47.874,48.5485,47.8127,48.3714,4260532.0],["2015-02-13",49.625,51.5939,49.3456,51.2737,5918101.0],["2015-02-17",51.0216,51.7233,50.5583,51.369,3165822.0],["2015-02-18",51.0897,51.5802,51.0897,51.3282,3531575.0],["2015-02-19",51.3418,51.3963,50.7082,50.7218,3882353.0],["2015-02-20",50.715,51.662,50.5515,51.6416,2396084.0],["2015-02-23",51.6756,51.989,51.5462,51.8937,2699392.0],["2015-02-24",51.9413,52.2411,51.8528,51.9958,1843313.0],["2015-02-25",52.1253,53.0246,52.1253,52.8747,2942908.0],["2015-02-26",52.7248,52.8338,52.2547,52.3774,2046155.0],["2015-02-27",52.2956,52.4251,52.1321,52.2275,1840658.0],["2015-03-02",52.1389,52.7521,52.0163,52.6226,2060811.0],["2015-03-03",52.2684,52.4932,51.9413,52.2479,1575689.0],["2015-03-04",52.1798,52.3229,51.7778,52.1117,1284170.0],["2015-03-05",52.3365,52.3978,51.7438,51.8255,1856376.0],["2015-03-06",51.6339,51.7024,50.854,50.9635,1660437.0],["2015-03-09",51.1071,51.4971,50.9224,51.3603,1440178.0],["2015-03-10",50.7514,51.0114,50.5598,50.6145,1433063.0],["2015-03-11",50.6419,50.7651,49.6499,49.7525,2287336.0],["2015-03-12",50.074,50.2314,49.7593,50.0946,2850514.0],["2015-03-13",50.1767,50.4503,49.5815,49.8962,1619975.0],["2015-03-16",50.1219,50.2861,49.8825,50.0535,1299145.0],["2015-03-17",49.8893,50.1904,49.7525,50.0056,2195366.0],["2015-03-18",49.8893,50.7308,49.4241,50.5598,2336825.0],["2015-03-19",50.5666,50.7651,50.3067,50.6693,1163421.0],["2015-03-20",50.8403,51.5587,50.6966,51.4834,5426820.0],["2015-03-23",51.5724,52.3249,51.4903,51.9897,2054864.0],["2015-03-24",51.9418,51.9897,51.415,51.5792,1410761.0],["2015-03-25",51.5861,51.7229,50.6761,50.6761,1906290.0],["2015-03-26",50.3956,50.8266,49.9577,50.5461,1215034.0],["2015-03-27",50.6624,51.1277,50.5461,50.8745,896328.0],["2015-03-30",51.0593,51.5724,51.0593,51.4013,937427.0],["2015-03-31",51.3466,51.846,51.2371,51.5245,2722437.0],["2015-04-01",51.5724,51.5724,50.7993,51.3329,1679341.0],["2015-04-02",51.3192,51.7502,51.2576,51.6408,1141756.0],["2015-04-06",51.285,52.1197,51.1619,51.8529,1354050.0],["2015-04-07",51.8392,52.0171,51.545,51.7434,1540537.0],["2015-04-08",51.7845,52.0376,51.3329,51.716,1439010.0],["2015-04-09",51.7639,52.0034,51.2782,51.4971,1098851.0],["2015-04-10",51.504,51.7434,51.244,51.7092,1441984.0],["2015-04-13",51.6339,51.8734,51.2303,51.2303,1215140.0],["2015-04-14",51.2371,51.3603,50.8403,51.0798,1344280.0],["2015-04-15",51.3398,51.6887,50.9429,51.0045,1350333.0],["2015-04-16",50.9635,51.2645,50.8814,50.984,820820.0],["2015-04-17",50.683,50.854,50.2998,50.4503,1551157.0],["2015-04-20",50.7856,51.0182,50.4777,50.6077,1422655.0],["2015-04-21",50.8951,51.025,50.6556,50.854,1255284.0],["2015-04-22",51.0045,51.0114,50.3614,50.5666,1033220.0],["2015-04-23",50.5051,50.8814,50.3614,50.5666,1674243.0],["2015-04-24",50.7445,50.7651,50.3956,50.423,975872.0],["2015-04-27",50.594,50.7651,50.1493,50.2588,1267497.0],["2015-04-28",50.1767,50.3272,49.7456,50.2451,1060832.0],["2015-04-29",50.1698,50.2109,49.6635,50.0672,1576433.0],["2015-04-30",49.944,50.2588,49.3967,49.5541,2794228.0],["2015-05-01",49.7456,49.9304,47.4195,49.2941,4536439.0],["2015-05-04",49.4925,49.5883,48.5894,48.7536,2842018.0],["2015-05-05",48.7673,49.3215,48.7126,48.9178,2106689.0],["2015-05-06",48.8836,49.0889,48.1789,48.4184,2046686.0],["2015-05-07",48.2952,48.7057,48.2952,48.5552,2101273.0],["2015-05-08",48.9931,49.4788,48.9794,49.1915,1533422.0],["2015-05-11",49.2188,49.4309,49.0136,49.1299,1908839.0],["2015-05-12",48.781,48.9452,48.35,48.7878,1416602.0],["2015-05-13",48.7194,48.9794,47.741,48.0626,2690258.0],["2015-05-14",48.3568,48.5278,47.8573,48.2884,2399058.0],["2015-05-15",48.4799,48.781,48.2336,48.7536,2669868.0],["2015-05-18",48.822,49.1915,48.8015,49.1025,1196768.0],["2015-05-19",49.212,49.2599,48.781,48.8836,1429558.0],["2015-05-20",49.041,49.0546,48.6784,48.7057,1704616.0],["2015-05-21",48.5826,48.8562,48.3978,48.7673,1478729.0],["2015-05-22",48.8152,48.9247,48.5005,48.822,1287038.0],["2015-05-26",48.391,48.6441,47.4742,47.5837,2671249.0],["2015-05-27",47.3784,47.5495,46.8243,47.4947,3004079.0],["2015-05-28",47.5084,49.1094,47.4537,48.6305,3428986.0],["2015-05-29",48.6236,48.6236,48.0694,48.1857,2612414.0],["2015-06-01",48.3363,48.3636,47.8574,48.0352,1355537.0],["2015-06-02",48.2336,48.5552,47.9052,48.3089,1546697.0],["2015-06-03",48.3294,48.7673,48.09,48.6715,1350864.0],["2015-06-04",48.3226,48.7126,48.1926,48.2542,1481490.0],["2015-06-05",48.1992,48.5085,47.9655,48.261,1440603.0],["2015-06-08",48.1098,48.2267,47.7937,47.8006,1201547.0],["2015-06-09",47.9105,48.1098,47.4225,47.7181,1290861.0],["2015-06-10",47.9861,48.4947,47.8555,48.1305,1903954.0],["2015-06-11",48.1442,48.3573,47.7868,47.828,1512182.0],["2015-06-12",47.6287,47.8074,47.4019,47.5531,1672331.0],["2015-06-15",46.8177,47.5463,46.8177,47.3195,1931035.0],["2015-06-16",47.3882,47.7662,47.1889,47.6975,1629427.0],["2015-06-17",47.7662,47.883,47.292,47.7525,1832587.0],["2015-06-18",47.8143,48.5016,47.8006,48.3023,1612966.0],["2015-06-19",48.1786,48.4604,48.1648,48.1648,2396722.0],["2015-06-22",48.481,48.481,48.0686,48.1992,1364564.0],["2015-06-23",48.5085,49.2988,48.4535,48.9827,2463521.0],["2015-06-24",48.8796,48.9827,48.2679,48.2885,1765256.0],["2015-06-25",47.8624,48.5703,47.8624,48.4604,2230519.0],["2015-06-26",48.6253,49.0171,48.6184,48.6459,5544383.0],["2015-06-29",48.0892,48.3504,47.2782,47.3126,2041376.0],["2015-06-30",47.8212,48.3573,47.725,47.9311,3053144.0],["2015-07-01",48.1648,49.2713,48.0549,49.2026,2701516.0],["2015-07-02",49.3401,49.6768,49.1339,49.5256,2531808.0],["2015-07-06",49.1201,49.4157,48.5016,48.7834,2196641.0],["2015-07-07",48.859,49.292,48.2679,49.2095,1404070.0],["2015-07-08",48.859,49.072,48.0136,48.103,1574203.0],["2015-07-09",48.5634,48.804,48.0205,48.0411,1278754.0],["2015-07-10",48.6528,49.1476,48.3298,48.9758,1482764.0],["2015-07-13",49.3332,50.206,49.3332,50.1167,2136638.0],["2015-07-14",50.158,50.1992,49.7937,49.9999,1191670.0],["2015-07-15",49.9586,50.3366,49.6975,49.9655,1755805.0],["2015-07-16",50.2885,50.2885,49.6769,50.1992,1485632.0],["2015-07-17",49.9655,50.0136,49.4982,49.8212,1580787.0],["2015-07-20",49.8693,50.1923,49.8005,50.0823,1345979.0],["2015-07-21",50.1923,50.9689,49.9243,50.914,2498143.0],["2015-07-22",50.8727,51.1064,50.7146,50.9758,1582805.0],["2015-07-23",51.4775,51.9449,51.1682,51.3194,3137998.0],["2015-07-24",52.2061,52.6528,50.4672,51.2026,3053781.0],["2015-07-27",51.5188,51.6975,50.2885,50.7971,2278946.0],["2015-07-28",51.0514,52.048,50.5497,51.993,2343940.0],["2015-07-29",51.9586,52.3298,51.5188,52.2335,1891103.0],["2015-07-30",52.1717,52.7353,51.9999,52.6871,1821436.0],["2015-07-31",52.749,53.1957,52.3985,52.9827,2840744.0],["2015-08-03",52.536,52.7902,51.3401,52.1648,2067608.0],["2015-08-04",52.4122,52.7559,52.1442,52.3916,1529068.0],["2015-08-05",52.9483,53.1682,52.5428,52.7284,1624435.0],["2015-08-06",52.694,52.859,51.8693,52.2679,1373166.0],["2015-08-07",52.1442,52.371,51.67,52.0892,1232982.0],["2015-08-10",52.5428,52.9002,52.2198,52.6047,2360614.0],["2015-08-11",51.9999,52.7353,51.8968,52.2817,2014720.0],["2015-08-12",51.8624,52.0892,50.9827,51.7112,1746565.0],["2015-08-13",51.7043,52.3229,51.6425,51.8349,1460356.0],["2015-08-14",51.7525,52.2267,51.6494,52.1923,1144836.0],["2015-08-17",51.8624,52.3985,51.5944,52.3366,1777894.0],["2015-08-18",52.4878,52.6734,52.1992,52.3641,1154606.0],["2015-08-19",51.9999,52.4535,51.6906,51.9449,1101825.0],["2015-08-20",51.3332,51.5394,50.9552,50.9758,1547971.0],["2015-08-21",50.5085,50.6253,49.4638,49.5737,3212338.0],["2015-08-24",47.6287,49.2988,46.1717,47.7181,3286571.0],["2015-08-25",48.7971,49.2576,47.4363,47.5119,2563456.0],["2015-08-26",48.3847,49.5325,47.8693,49.4294,2521825.0],["2015-08-27",49.8074,50.481,49.4294,50.3847,2026615.0],["2015-08-28",50.2817,50.5497,49.8487,50.2267,1468958.0],["2015-08-31",50.1717,50.4397,49.6425,49.7799,1843526.0],["2015-09-01",48.6665,49.5394,48.3366,48.6253,1943885.0],["2015-09-02",49.1476,49.2301,48.4878,49.1889,1805931.0],["2015-09-03",49.5755,50.038,49.2717,49.4857,1477454.0],["2015-09-04",48.8299,49.251,48.4502,48.8299,1353838.0],["2015-09-08",49.7273,49.8309,49.2372,49.7964,1410230.0],["2015-09-09",50.2037,50.397,48.747,48.8575,1272276.0],["2015-09-10",48.9127,49.2441,48.4433,48.7056,1171280.0],["2015-09-11",48.5952,49.037,48.3604,49.0301,1365201.0],["2015-09-14",48.9541,49.0301,48.4019,48.6435,992014.0],["2015-09-15",48.8713,49.1198,48.4571,48.9887,1270471.0],["2015-09-16",49.0232,49.7481,48.8989,49.679,1546272.0],["2015-09-17",49.7067,50.4315,49.4512,49.6583,1690704.0],["2015-09-18",49.1336,49.4926,48.6711,48.7539,2995052.0],["2015-09-21",49.0784,49.6859,48.8851,49.4374,1344598.0],["2015-09-22",48.6987,49.1129,48.4916,49.037,1028653.0],["2015-09-23",49.1405,49.2855,48.388,48.6228,1162040.0],["2015-09-24",48.3328,48.5814,47.8841,48.3604,1444426.0],["2015-09-25",48.8575,49.0163,48.0497,48.3811,1470233.0],["2015-09-28",48.2362,48.2362,46.7864,46.9659,1836835.0],["2015-09-29",46.9728,47.2904,46.1858,46.4136,1796161.0],["2015-09-30",47.1385,47.3387,46.7242,47.0901,2631317.0],["2015-10-01",47.2075,47.4906,46.9037,47.4699,1943672.0],["2015-10-02",46.9245,48.4778,46.7657,48.4778,2117097.0],["2015-10-05",48.9334,49.5617,48.6366,49.4995,1770991.0],["2015-10-06",49.2855,49.4719,47.9393,48.1533,1707377.0],["2015-10-07",48.3121,48.4709,47.6286,48.0981,1977338.0],["2015-10-08",48.1326,49.2924,47.8841,49.2441,1713643.0],["2015-10-09",49.1682,49.4443,49.0508,49.2648,1027379.0],["2015-10-12",49.3477,49.6169,49.0715,49.4029,701026.0],["2015-10-13",49.0784,49.3615,48.5123,48.5675,1391008.0],["2015-10-14",49.2096,49.2096,48.1257,48.5399,1638454.0],["2015-10-15",48.9473,49.465,48.4433,49.3891,1791806.0],["2015-10-16",49.8102,50.3763,49.4512,50.3487,2064847.0],["2015-10-19",50.3142,50.3142,49.5755,50.1002,2016950.0],["2015-10-20",49.8654,50.756,49.7343,50.5696,2255900.0],["2015-10-21",50.8112,50.9562,50.1071,50.1485,2261423.0],["2015-10-22",50.3694,50.8043,49.893,50.542,2405961.0],["2015-10-23",47.2213,47.6701,42.4992,44.0111,16320710.0],["2015-10-26",44.446,46.7035,43.4933,45.5023,8088404.0],["2015-10-27",45.3435,45.7922,44.8741,45.7715,4217839.0],["2015-10-28",45.737,46.8899,45.454,46.814,3823731.0],["2015-10-29",46.7173,47.0694,46.4481,47.0211,2605617.0],["2015-10-30",46.9452,47.2904,46.4964,46.6138,3269367.0],["2015-11-02",46.7035,46.8968,45.8613,46.814,2090228.0],["2015-11-03",46.7864,47.5044,46.7035,47.0694,2722862.0],["2015-11-04",47.3249,47.387,46.6138,46.8968,1701536.0],["2015-11-05",47.104,48.5675,46.7312,47.7805,2635141.0],["2015-11-06",47.7115,48.0014,47.1177,47.6355,1976807.0],["2015-11-09",47.4906,47.5872,46.2893,46.5379,2140036.0],["2015-11-10",46.4067,46.8968,46.0822,46.8761,1332385.0],["2015-11-11",46.7242,46.7242,45.3159,45.3504,2817061.0],["2015-11-12",44.1008,44.736,43.6107,44.6048,4387122.0],["2015-11-13",44.0939,44.2458,42.8168,42.8375,3213718.0],["2015-11-16",42.6856,43.3691,42.3818,43.3276,2348401.0],["2015-11-17",42.6994,43.2862,42.2299,42.7684,3417941.0],["2015-11-18",42.8167,43.7349,42.6096,43.659,2066121.0],["2015-11-19",43.7971,44.3218,43.5762,43.8316,2037447.0],["2015-11-20",44.2596,44.9776,44.2182,44.6877,2641300.0],["2015-11-23",44.7084,45.454,44.591,45.0743,2517471.0],["2015-11-24",45.0743,46.1582,44.8879,45.8061,2987937.0],["2015-11-25",45.7922,46.096,45.4954,45.8406,1527156.0],["2015-11-27",45.8475,46.0477,44.6601,45.1019,980757.0],["2015-11-30",44.7222,44.8395,44.0525,44.6669,2788387.0],["2015-12-01",44.7222,45.3297,44.4944,45.2883,1780655.0],["2015-12-02",45.2261,45.7715,44.9914,45.1985,1665428.0],["2015-12-03",44.8119,45.0121,43.7971,44.0594,3936091.0],["2015-12-04",44.5038,45.4343,44.0108,44.7191,2788069.0],["2015-12-07",44.4205,44.8858,44.0941,44.8372,3030417.0],["2015-12-08",44.3094,45.0107,44.115,44.7608,1644613.0],["2015-12-09",44.4066,44.6983,43.1012,43.5733,4462205.0],["2015-12-10",43.4692,44.1427,43.3581,43.7122,2254945.0],["2015-12-11",43.0317,43.1636,42.629,42.9206,3841997.0],["2015-12-14",42.9345,43.5178,42.8928,43.3511,2456194.0],["2015-12-15",43.8442,43.8928,43.2123,43.5525,3131519.0],["2015-12-16",43.6845,44.1844,43.4622,44.1566,3009071.0],["2015-12-17",44.2608,44.2608,43.2123,43.372,3227843.0],["2015-12-18",43.1775,43.5595,43.0387,43.0595,5330497.0],["2015-12-21",43.3581,43.4761,43.0109,43.2956,2358383.0],["2015-12-22",43.5386,43.5942,42.8442,42.9484,3773392.0],["2015-12-23",43.0803,43.3997,42.879,43.3859,2348613.0],["2015-12-24",43.3095,43.365,43.0595,43.247,1254541.0],["2015-12-28",43.0734,43.2956,42.8998,43.2053,1327712.0],["2015-12-29",43.49,43.858,43.3442,43.8372,1983497.0],["2015-12-30",43.7608,43.8789,43.4622,43.5109,1452073.0],["2015-12-31",43.4483,43.6081,43.2122,43.2261,1681571.0],["2016-01-04",42.1429,42.4484,41.8443,42.2679,3842635.0],["2016-01-05",42.3929,42.6845,42.122,42.5109,2839045.0],["2016-01-06",41.8998,42.4415,41.5665,41.7957,2803892.0],["2016-01-07",41.2193,42.497,41.0874,41.2818,3352734.0],["2016-01-08",41.4832,41.7124,40.3236,40.4277,2905951.0],["2016-01-11",39.7056,40.1847,38.7751,39.1987,5487566.0],["2016-01-12",39.9208,40.6569,39.5667,40.0805,4064274.0],["2016-01-13",40.3861,40.6013,39.2195,39.3236,3545806.0],["2016-01-14",39.2681,39.3861,37.9904,38.5737,5276759.0],["2016-01-15",37.664,38.4904,37.4071,38.1779,3323954.0],["2016-01-19",38.4487,38.7542,37.0321,37.4974,4431089.0],["2016-01-20",36.803,38.2196,36.2544,38.1918,4842720.0],["2016-01-21",38.4904,39.9694,38.2543,39.5806,5143691.0],["2016-01-22",40.1014,40.4069,39.5945,40.3375,2975405.0],["2016-01-25",40.275,40.4902,39.9278,40.1708,3138529.0],["2016-01-26",40.4208,41.1221,40.275,40.7958,2649584.0],["2016-01-27",40.6569,41.4346,40.3722,40.7958,2429962.0],["2016-01-28",41.386,41.7749,41.1221,41.7124,3013850.0],["2016-01-29",41.9832,43.5733,41.8929,43.4692,6461102.0],["2016-02-01",42.9345,44.1427,42.8998,43.9622,3580533.0],["2016-02-02",44.5108,44.8094,42.9831,43.2956,3951914.0],["2016-02-03",43.7886,44.0316,42.6845,43.9622,2476159.0],["2016-02-04",42.6359,43.1359,41.3999,42.6428,4328818.0],["2016-02-05",42.1707,42.2123,40.7541,40.9902,5065315.0],["2016-02-08",40.3305,40.3513,38.9348,39.5806,3846245.0],["2016-02-09",39.0181,39.6778,38.9764,39.3445,2801025.0],["2016-02-10",39.6361,40.2402,39.3445,39.5528,3892336.0],["2016-02-11",38.9556,39.6847,38.9139,39.4486,2825132.0],["2016-02-12",39.9625,40.8721,39.7125,40.8235,2555597.0],["2016-02-16",40.8305,41.7679,40.3166,41.386,2704064.0],["2016-02-17",41.4554,42.5248,41.4068,42.504,2988680.0],["2016-02-18",42.2262,42.9276,42.0387,42.5317,3290819.0],["2016-02-19",40.268,41.3166,38.2612,40.6569,9813199.0],["2016-02-22",40.9694,43.0039,40.8305,42.6984,5149319.0],["2016-02-23",42.6012,43.0178,42.0943,42.6637,3132581.0],["2016-02-24",42.2123,44.0941,42.1984,43.9066,3786349.0],["2016-02-25",44.0386,44.9552,43.8511,44.9135,3345300.0],["2016-02-26",44.9344,45.4829,44.8094,45.0663,2766935.0],["2016-02-29",44.976,45.719,44.9691,45.2121,3156158.0],["2016-03-01",45.469,46.4343,45.3441,46.3509,2970945.0],["2016-03-02",46.1773,46.594,45.6079,46.0246,3249401.0],["2016-03-03",46.0801,46.4065,45.6635,46.0593,2519807.0],["2016-03-04",45.9964,46.3456,45.3121,45.6682,4317561.0],["2016-03-07",45.4099,46.2269,45.2144,45.9964,3174530.0],["2016-03-08",45.5425,45.8917,45.2702,45.375,3269155.0],["2016-03-09",45.7171,45.7171,44.9281,45.2772,2448441.0],["2016-03-10",45.5146,45.759,44.8373,45.5635,1922326.0],["2016-03-11",45.9895,46.59,45.8917,46.3316,1831100.0],["2016-03-14",46.1012,46.3316,45.9126,45.9336,2003038.0],["2016-03-15",45.759,46.0802,45.4518,45.8847,1914680.0],["2016-03-16",45.8428,45.9545,45.347,45.6752,2171153.0],["2016-03-17",45.5216,46.4364,45.2912,46.3665,2476690.0],["2016-03-18",46.4224,46.7227,46.2548,46.4364,3568639.0],["2016-03-21",46.4294,46.6947,46.2967,46.4364,1488605.0],["2016-03-22",45.9755,46.178,45.2562,45.6194,2430706.0],["2016-03-23",45.3889,45.4099,44.6906,44.9839,2999513.0],["2016-03-24",44.9909,45.0118,44.5091,44.7395,2177100.0],["2016-03-28",44.8233,45.1166,44.6557,44.956,1639940.0],["2016-03-29",45.0258,45.4099,44.8862,45.3401,1509102.0],["2016-03-30",45.5844,45.773,45.2981,45.5565,1455790.0],["2016-03-31",45.5914,45.9615,45.0887,45.2213,1855845.0],["2016-04-01",45.1096,45.6613,44.7884,45.5565,1276524.0],["2016-04-04",45.6054,45.6752,44.6627,44.7465,1636436.0],["2016-04-05",44.6417,44.8233,44.118,44.2717,1544891.0],["2016-04-06",44.2996,44.8512,43.9923,44.8023,1352457.0],["2016-04-07",44.2856,44.7395,44.2577,44.6976,1812940.0],["2016-04-08",44.9141,44.935,43.4896,43.727,1888661.0],["2016-04-11",43.8108,44.0133,43.2382,43.2452,1312420.0],["2016-04-12",43.2661,43.7968,42.8052,43.6921,1317199.0],["2016-04-13",43.9644,44.5719,43.7619,44.558,1304455.0],["2016-04-14",44.6837,44.8373,44.2786,44.4602,992227.0],["2016-04-15",44.4742,44.8163,44.2717,44.7535,1490942.0],["2016-04-18",44.7186,45.1166,44.565,45.0747,1080797.0],["2016-04-19",45.2702,45.4727,44.7186,44.9699,1683270.0],["2016-04-20",45.0468,45.6194,44.949,45.1306,1593850.0],["2016-04-21",45.6822,45.7381,44.5649,44.6627,2044775.0],["2016-04-22",44.8722,45.1794,44.4602,44.7395,1647268.0],["2016-04-25",44.1669,44.4043,43.8247,44.2577,1574415.0],["2016-04-26",44.1669,44.8652,44.1669,44.7395,1500818.0],["2016-04-27",44.7884,44.8233,44.3834,44.6557,2491133.0],["2016-04-28",44.53,44.5859,43.6362,43.7549,2955440.0],["2016-04-29",44.6138,44.6487,42.9728,44.0272,4097196.0],["2016-05-02",43.6362,45.1655,43.2941,45.1445,3658802.0],["2016-05-03",45.2213,46.3037,45.0956,45.3261,7939831.0],["2016-05-04",45.1585,45.2842,44.5719,44.9769,4521253.0],["2016-05-05",44.7954,44.8862,44.4183,44.5789,3628323.0],["2016-05-06",44.537,44.6837,44.1111,44.6418,2019712.0],["2016-05-09",44.5649,45.2074,44.4392,45.1026,1809860.0],["2016-05-10",45.1725,45.745,45.1166,45.347,2377499.0],["2016-05-11",44.4462,44.5789,42.3653,42.3653,6559443.0],["2016-05-12",42.6656,42.7284,41.9045,42.484,4753193.0],["2016-05-13",42.3374,42.5678,41.5413,41.8486,2776599.0],["2016-05-16",42.0232,42.5958,41.7369,42.3933,1867527.0],["2016-05-17",42.3444,42.6656,41.9882,42.1838,1955036.0],["2016-05-18",42.0301,42.2676,41.6042,42.0162,2176038.0],["2016-05-19",42.1139,42.6796,41.6391,42.093,2396615.0],["2016-05-20",42.1838,42.9589,42.0092,42.903,2326948.0],["2016-05-23",42.9659,43.2871,42.7773,42.8402,2082051.0],["2016-05-24",43.0077,43.4477,42.917,43.3499,1595655.0],["2016-05-25",43.1544,43.5873,42.91,43.3988,2160639.0],["2016-05-26",43.5384,43.5873,43.2452,43.3429,1347466.0],["2016-05-27",43.4337,43.72,43.2522,43.5734,975766.0],["2016-05-31",43.5734,43.713,43.1544,43.5175,3348698.0],["2016-06-01",43.287,43.6013,43.1753,43.4267,1843738.0],["2016-06-02",43.3778,43.9155,43.294,43.8108,2485505.0],["2016-06-03",43.8108,43.8108,43.3639,43.5175,1738706.0],["2016-06-06",43.5175,43.5943,43.1963,43.4826,2201314.0],["2016-06-07",43.1893,44.0133,43.1265,43.8876,2188782.0],["2016-06-08",44.0562,44.4987,43.8735,44.3582,1856482.0],["2016-06-09",44.1686,44.4074,44.007,44.3652,1887280.0],["2016-06-10",43.9016,44.1475,43.7331,44.007,2570677.0],["2016-06-13",43.8806,44.3091,43.6418,43.9368,4791850.0],["2016-06-14",43.7331,44.0983,43.1992,43.4451,3923347.0],["2016-06-15",43.6488,44.2248,43.5013,43.8033,3424738.0],["2016-06-16",43.4942,43.8173,43.3256,43.7612,2235510.0],["2016-06-17",43.6909,44.7024,43.5504,44.5971,6581426.0],["2016-06-20",45.0958,45.728,45.0466,45.3205,2289035.0],["2016-06-21",45.5102,45.749,45.2292,45.5242,1669145.0],["2016-06-22",45.4751,45.728,45.2644,45.2995,1389202.0],["2016-06-23",45.749,45.8544,45.3908,45.6788,969818.0],["2016-06-24",44.1756,44.4566,43.0025,43.0658,3550372.0],["2016-06-27",42.4968,42.5319,40.5862,40.9444,3933011.0],["2016-06-28",41.3237,41.5415,40.818,41.5064,3333512.0],["2016-06-29",42.0964,42.6654,41.7241,42.5881,2430281.0],["2016-06-30",42.7637,43.1922,42.3001,43.1922,2306983.0],["2016-07-01",43.3467,43.9578,43.2624,43.7612,2352011.0],["2016-07-05",43.5364,43.6558,42.4265,42.6794,3011513.0],["2016-07-06",43.3327,43.9859,42.546,43.6909,2375163.0],["2016-07-07",43.719,44.1967,43.6558,44.0702,1797647.0],["2016-07-08",44.4074,45.2363,44.4074,44.9904,1860518.0],["2016-07-11",44.9974,45.44,44.9061,45.0326,2593404.0],["2016-07-12",45.0677,45.5032,45.0677,45.3908,2123363.0],["2016-07-13",45.6156,45.6156,45.0887,45.461,1380494.0],["2016-07-14",45.6998,45.8333,45.3697,45.461,1272701.0],["2016-07-15",45.447,45.4891,44.8289,44.9764,2543065.0],["2016-07-18",44.9483,45.3557,44.8078,44.9623,1849048.0],["2016-07-19",44.6743,44.871,44.4355,44.8148,2884073.0],["2016-07-20",44.9553,45.2854,44.885,45.1098,2047961.0],["2016-07-21",45.1801,45.3767,44.1686,44.3723,3494511.0],["2016-07-22",44.4566,44.885,42.9744,43.8103,5190950.0],["2016-07-25",43.6979,44.0211,43.4521,43.9157,2870586.0],["2016-07-26",43.8033,44.1896,43.438,43.5575,1939212.0],["2016-07-27",43.6628,43.6909,43.0025,43.3538,2532445.0],["2016-07-28",43.3186,43.3678,42.9183,43.2905,1632188.0],["2016-07-29",43.1992,43.9227,43.0166,43.8525,2954165.0],["2016-08-01",43.5926,43.9719,43.143,43.8103,2621972.0],["2016-08-02",43.6488,43.6488,42.0753,42.1456,3914213.0],["2016-08-03",41.5977,42.6654,41.2394,42.6092,3508848.0],["2016-08-04",42.6654,43.0798,42.56,42.7637,2489647.0],["2016-08-05",43.1079,43.7541,43.1079,43.6628,2250590.0],["2016-08-08",43.8174,44.2107,43.6137,43.8455,2707888.0],["2016-08-09",43.6207,43.7612,42.9674,43.0658,1979568.0],["2016-08-10",43.5294,44.0773,43.2835,43.3538,1435399.0],["2016-08-11",44.0843,44.9553,43.8103,44.9061,2613794.0],["2016-08-12",44.6743,45.0045,44.569,44.857,1549883.0],["2016-08-15",44.8991,45.2925,44.8569,44.9412,1594593.0],["2016-08-16",44.9342,45.2292,44.7727,44.8991,1403008.0],["2016-08-17",44.7867,44.9202,44.6251,44.7937,1430726.0],["2016-08-18",44.7726,45.0958,44.6884,45.0887,2098724.0],["2016-08-19",44.9272,45.6366,44.9202,45.5453,2091715.0],["2016-08-22",45.4821,45.742,45.2363,45.2854,2428794.0],["2016-08-23",45.3767,45.7982,45.2011,45.742,2145877.0],["2016-08-24",45.6718,45.7631,45.2573,45.3486,2133133.0],["2016-08-25",45.1028,45.5875,44.8991,45.1098,1422124.0],["2016-08-26",45.1098,45.5875,44.7516,44.9483,975978.0],["2016-08-29",44.8921,45.3697,44.8218,44.9834,1388565.0],["2016-08-30",44.6111,44.6603,43.726,43.9157,2398102.0],["2016-08-31",43.7682,43.9578,43.0868,43.5856,2327054.0],["2016-09-01",43.0868,43.2554,42.7497,43.2414,3345619.0],["2016-09-02",42.7918,42.9253,41.8435,42.1667,3276376.0],["2016-09-06",41.387,42.3001,41.387,41.991,3399887.0],["2016-09-07",42.0547,42.8463,41.885,42.8463,3912620.0],["2016-09-08",42.7191,42.8463,42.1465,42.295,2533826.0],["2016-09-09",42.1536,42.1819,41.2913,41.2984,2385464.0],["2016-09-12",42.8958,42.8958,41.2065,42.1536,2513754.0],["2016-09-13",42.4434,42.4434,41.1711,41.3337,2876002.0],["2016-09-14",41.468,41.4963,40.8177,41.0227,3173044.0],["2016-09-15",39.0508,40.0615,39.0225,39.7222,9238657.0],["2016-09-16",39.4819,39.7646,39.1285,39.6939,8855912.0],["2016-09-19",40.012,40.2806,39.7363,39.9908,3060790.0],["2016-09-20",40.2735,40.3442,39.5879,39.6798,3075021.0],["2016-09-21",40.118,40.1534,39.6445,40.0897,3000150.0],["2016-09-22",40.2099,40.4926,40.0332,40.2028,2049872.0],["2016-09-23",40.1675,40.3583,40.118,40.2523,3145113.0],["2016-09-26",40.1958,40.1958,39.39,39.4536,2789980.0],["2016-09-27",39.6233,40.012,39.2769,39.9908,2437821.0],["2016-09-28",39.9767,40.0049,39.0154,39.3476,5619998.0],["2016-09-29",39.3829,39.701,39.1144,39.1497,2908924.0],["2016-09-30",39.6162,39.8424,39.4253,39.6162,3300908.0],["2016-10-03",39.5455,39.7222,39.3759,39.5667,1771097.0],["2016-10-04",39.3476,39.9201,39.1992,39.7151,5226633.0],["2016-10-05",39.4183,39.6869,38.5277,38.6691,4877447.0],["2016-10-06",38.6055,38.8316,38.3722,38.6479,3209258.0],["2016-10-07",38.7539,38.9235,38.2874,38.5631,2875153.0],["2016-10-10",38.8528,39.1426,38.7468,38.9023,1761433.0],["2016-10-11",38.9659,38.973,38.2521,38.2945,2205562.0],["2016-10-12",38.3581,38.8034,38.3015,38.6832,2158621.0],["2016-10-13",38.4358,38.8246,38.0047,38.6267,2112530.0],["2016-10-14",38.8034,39.0366,38.5913,38.5913,1869014.0],["2016-10-17",38.5701,38.7256,38.2238,38.2662,1860624.0],["2016-10-18",38.6973,38.7468,38.3793,38.5065,1726812.0],["2016-10-19",38.6125,38.7185,38.3793,38.6055,2826832.0],["2016-10-20",38.4712,38.5984,38.1743,38.3793,3263314.0],["2016-10-21",38.1673,38.8246,37.8633,38.6408,4022113.0],["2016-10-24",38.4853,39.3688,37.312,37.5099,12230098.0],["2016-10-25",36.7678,37.6371,36.584,37.5099,5206349.0],["2016-10-26",37.4605,38.5489,37.3262,38.245,3363566.0],["2016-10-27",38.2662,38.556,38.1955,38.4429,3161786.0],["2016-10-28",38.5913,38.8175,38.04,38.3934,2865807.0],["2016-10-31",38.3722,38.4288,38.0259,38.3157,3135130.0],["2016-11-01",38.3652,38.6479,37.7502,38.1814,2164568.0],["2016-11-02",37.9199,38.5913,37.9199,38.1107,2068564.0],["2016-11-03",38.2309,38.2945,37.6513,37.7714,2130053.0],["2016-11-04",37.7502,38.2945,37.7502,37.8421,2020667.0],["2016-11-07",38.5277,38.8529,38.344,38.8034,2168923.0],["2016-11-08",38.7539,38.8529,38.2026,38.5631,2297849.0],["2016-11-09",38.0824,39.1002,37.2272,39.0013,3064720.0],["2016-11-10",39.2275,40.1816,39.1568,39.8141,3306325.0],["2016-11-11",39.5385,40.4078,39.4536,40.323,2465645.0],["2016-11-14",40.5492,41.2065,40.4432,40.535,2755890.0],["2016-11-15",40.535,40.7471,39.5879,40.0403,3000681.0],["2016-11-16",39.8212,39.9837,39.5172,39.6727,2335019.0],["2016-11-17",39.8141,40.1746,39.4748,40.1746,2659779.0],["2016-11-18",40.0827,40.1746,38.4782,38.5348,3946286.0],["2016-11-21",38.5701,39.1568,38.5489,39.0861,4358554.0],["2016-11-22",39.2699,41.1429,39.1214,41.0298,7025024.0],["2016-11-23",40.9874,41.2418,40.118,40.4007,3830103.0],["2016-11-25",40.4502,40.74,40.2594,40.4714,1365095.0],["2016-11-28",40.3442,40.4431,39.7293,40.2099,2625158.0],["2016-11-29",40.2947,40.2947,39.2204,39.3193,3594020.0],["2016-11-30",39.2911,39.3617,38.4641,38.5277,4476118.0],["2016-12-01",38.7892,39.5879,38.7044,39.4183,3202886.0],["2016-12-02",39.3123,39.8565,38.9589,39.4324,2866975.0],["2016-12-05",39.5455,40.5562,39.4324,40.4149,3020116.0],["2016-12-06",40.1604,40.2947,39.6869,40.0403,2607953.0],["2016-12-07",40.1684,40.966,40.0545,40.8663,2072493.0],["2016-12-08",41.1226,41.1796,40.4248,40.6455,2830973.0],["2016-12-09",40.6028,40.7595,40.2112,40.2681,2862196.0],["2016-12-12",40.3251,40.4462,39.378,39.7697,2872391.0],["2016-12-13",39.8765,40.6954,39.8551,40.1115,3141715.0],["2016-12-14",40.1969,40.2681,38.9864,39.1003,2863258.0],["2016-12-15",39.079,39.2214,37.8115,38.4808,5123088.0],["2016-12-16",38.5734,38.8155,38.0821,38.2957,6562523.0],["2016-12-19",38.374,38.7443,38.0108,38.2173,3250676.0],["2016-12-20",38.2743,38.9365,38.2316,38.8369,3013744.0],["2016-12-21",38.5378,38.9365,38.4523,38.8725,3871733.0],["2016-12-22",38.844,38.9365,38.0536,38.1248,4328181.0],["2016-12-23",38.1105,38.5307,37.9539,37.9539,2738261.0],["2016-12-27",38.0108,38.4381,37.9895,38.2957,1814215.0],["2016-12-28",38.3099,38.7158,38.0821,38.317,2334488.0],["2016-12-29",38.3099,38.5164,38.0607,38.1889,1540219.0],["2016-12-30",38.1817,38.3598,37.8969,37.9895,2590961.0],["2017-01-03",38.1889,38.6161,37.7972,38.0251,4067672.0],["2017-01-04",38.2601,38.5022,37.9824,38.253,4249593.0],["2017-01-05",37.8969,37.9254,37.2774,37.9112,3393302.0],["2017-01-06",37.8115,37.9752,37.5409,37.8684,2974981.0],["2017-01-09",37.8827,37.9752,37.5978,37.6904,2293177.0],["2017-01-10",37.8115,38.3455,37.7759,37.9112,2943864.0],["2017-01-11",37.9111,37.9111,37.0638,37.3984,3897752.0],["2017-01-12",36.722,37.0923,36.5582,36.9071,4443302.0],["2017-01-13",37.0282,37.2276,36.3731,36.5511,3151060.0],["2017-01-17",36.7291,37.5551,36.7149,37.1279,4518810.0],["2017-01-18",37.2774,37.2988,35.9529,36.2449,6067312.0],["2017-01-19",36.5368,37.0139,36.4087,36.665,6067312.0],["2017-01-20",36.7576,37.0923,36.7149,36.9214,3380027.0],["2017-01-23",36.8644,37.256,36.5511,37.0994,4333703.0],["2017-01-24",37.0567,37.6975,37.0282,37.5124,2924323.0],["2017-01-25",37.7189,37.8684,37.4341,37.4625,3328414.0],["2017-01-26",37.5266,37.6192,36.9,37.0353,2872922.0],["2017-01-27",37.1207,37.135,35.9458,36.1523,4718572.0],["2017-01-30",36.131,36.6081,35.8675,36.5653,3954569.0],["2017-01-31",35.7251,36.6721,35.3548,36.6579,6752727.0],["2017-02-01",36.1381,36.608,35.9387,36.0384,5544065.0],["2017-02-02",35.7251,36.5226,35.4758,36.1025,5309788.0],["2017-02-03",35.8532,35.8532,34.9133,35.2907,8054845.0],["2017-02-06",35.2195,35.5898,35.0557,35.1483,4253735.0],["2017-02-07",35.191,35.2551,34.308,34.4077,7027254.0],["2017-02-08",34.5003,35.0628,34.2155,34.956,4646462.0],["2017-02-09",34.956,35.5043,34.9347,35.2266,3260871.0],["2017-02-10",35.426,36.1025,35.3548,35.8319,4531023.0],["2017-02-13",35.9814,36.252,35.7892,35.8817,4960921.0],["2017-02-14",35.6681,36.309,35.5542,36.2235,3899983.0],["2017-02-15",36.017,36.0811,35.6539,35.9743,6069649.0],["2017-02-16",36.2805,36.487,35.7108,35.8675,7449930.0],["2017-02-17",36.5084,37.6477,35.8461,37.5124,9385319.0],["2017-02-21",37.6263,37.8186,37.2133,37.3272,5870524.0],["2017-02-22",37.669,38.4096,37.669,38.0963,5819548.0],["2017-02-23",38.1889,38.4167,37.3771,37.4198,5158240.0],["2017-02-24",37.6263,38.2031,37.256,37.783,4856845.0],["2017-02-27",37.783,38.0963,37.7189,37.7901,3466049.0],["2017-02-28",37.7545,37.8471,37.1279,37.3486,4143181.0],["2017-03-01",37.5124,37.783,37.1563,37.6192,4434062.0],["2017-03-02",37.8827,38.0108,37.5409,37.9824,4151889.0],["2017-03-03",38.2245,38.2957,37.3771,37.4483,4614709.0],["2017-03-06",37.4697,37.8827,37.4127,37.7474,3111766.0],["2017-03-07",37.4056,37.6975,37.2418,37.4697,3169964.0],["2017-03-08",37.7281,38.0439,37.4697,37.9075,2385677.0],["2017-03-09",37.8573,38.0224,37.6061,37.7999,2312186.0],["2017-03-10",37.9291,38.1229,37.8788,37.9937,2550181.0],["2017-03-13",38.1157,38.3023,37.8142,38.1157,3449270.0],["2017-03-14",38.087,38.489,38.087,38.2305,3179628.0],["2017-03-15",38.0152,38.7976,38.0152,38.6756,4271364.0],["2017-03-16",38.6397,39.0201,38.5607,38.8694,3267668.0],["2017-03-17",38.9914,39.135,38.7258,38.7258,8706807.0],["2017-03-20",38.7833,38.9842,38.4244,38.6684,5334320.0],["2017-03-21",38.6469,38.6828,37.5271,38.0798,5677027.0],["2017-03-22",37.8644,38.1444,37.6491,38.1085,3671971.0],["2017-03-23",38.5105,38.9484,38.3885,38.6684,4808736.0],["2017-03-24",38.7043,38.934,38.5536,38.8048,4458807.0],["2017-03-27",38.5033,39.4006,38.4244,39.257,4483233.0],["2017-03-28",39.2498,39.9748,39.1493,39.7092,4884457.0],["2017-03-29",39.8312,40.3911,39.7379,40.3409,3488458.0],["2017-03-30",40.0466,40.0466,38.6253,38.855,6363079.0],["2017-03-31",38.9196,39.5585,38.8622,39.458,4737901.0],["2017-04-03",39.5944,39.8456,39.1852,39.2211,3629173.0],["2017-04-04",39.0847,39.2785,38.489,38.7187,3273296.0],["2017-04-05",38.8191,38.9986,38.5679,38.6469,3773923.0],["2017-04-06",38.7474,39.5082,38.6469,38.8981,3459465.0],["2017-04-07",38.855,39.0776,38.733,38.9053,3053144.0],["2017-04-10",39.0417,39.5944,39.0273,39.2642,2687072.0],["2017-04-11",39.2498,39.5441,39.1709,39.5226,2705976.0],["2017-04-12",39.379,39.8169,39.2929,39.5082,5529197.0],["2017-04-13",39.5585,39.8384,39.3216,39.336,3310254.0],["2017-04-17",39.4723,39.6159,39.3503,39.5082,2842124.0],["2017-04-18",39.3503,39.6805,39.2857,39.5944,2456087.0],["2017-04-19",39.7738,40.104,39.6446,39.8528,2469575.0],["2017-04-20",40.0035,40.6208,39.9676,40.5132,3317582.0],["2017-04-21",40.4845,40.5562,39.9317,40.0897,3571718.0],["2017-04-24",40.5132,40.5562,40.104,40.1399,5670124.0],["2017-04-25",40.3696,40.4199,39.8887,40.2763,3489201.0],["2017-04-26",40.4342,41.0946,40.3409,40.8003,3482829.0],["2017-04-27",40.951,41.6401,40.8003,41.5253,5112680.0],["2017-04-28",40.0107,40.4916,39.1206,39.2139,8022348.0],["2017-05-01",39.1996,39.2857,37.9721,37.9865,6566665.0],["2017-05-02",38.1085,38.5894,38.0008,38.3813,5811476.0],["2017-05-03",38.4602,38.5248,37.9075,38.3813,4765300.0],["2017-05-04",38.5033,38.9412,38.3095,38.7761,3022983.0],["2017-05-05",38.8837,39.2283,38.8837,39.0991,2472655.0],["2017-05-08",39.1063,39.6662,39.1063,39.4508,2505046.0],["2017-05-09",39.5226,40.0466,39.5226,39.8959,3906567.0],["2017-05-10",39.8169,39.9964,39.4293,39.8887,3123342.0],["2017-05-11",39.5513,39.659,38.8479,39.3934,4710501.0],["2017-05-12",39.2139,39.2139,38.5464,38.7617,3549098.0],["2017-05-15",38.8335,38.9699,38.5392,38.611,2216500.0],["2017-05-16",38.4387,38.4387,37.5989,37.606,4248319.0],["2017-05-17",37.606,37.6276,36.7662,37.0533,4220813.0],["2017-05-18",37.1754,37.3835,36.8811,37.1538,3046772.0],["2017-05-19",37.1825,37.7065,36.7877,37.6132,2821415.0],["2017-05-22",37.7065,38.1731,37.5773,37.9362,2670824.0],["2017-05-23",37.9865,38.2234,37.886,38.0367,2680913.0],["2017-05-24",37.9865,38.0296,37.6635,37.9362,2247298.0],["2017-05-25",38.2449,38.3526,37.9434,38.1803,3734629.0],["2017-05-26",38.2377,38.7545,38.0942,38.5535,2433467.0],["2017-05-30",38.489,38.9196,38.489,38.6038,2574925.0],["2017-05-31",38.6612,38.8909,38.4818,38.6182,3680467.0],["2017-06-01",38.733,38.9555,38.2449,38.5105,3595826.0],["2017-06-02",38.8407,39.178,38.5679,39.0058,2706401.0],["2017-06-05",39.0632,39.1852,38.7474,38.9771,2350737.0],["2017-06-06",38.9125,39.0273,38.4028,38.5608,3150848.0],["2017-06-07",38.662,38.9297,38.539,38.814,1898537.0],["2017-06-08",38.8139,39.154,38.7778,38.7778,1962045.0],["2017-06-09",38.8501,40.0511,38.7561,40.0294,3322892.0],["2017-06-12",40.0511,41.0422,40.0438,40.4273,4675986.0],["2017-06-13",40.4056,40.5575,39.8774,40.5286,1960664.0],["2017-06-14",40.5069,40.912,40.2175,40.8903,2086511.0],["2017-06-15",40.6877,40.695,40.2175,40.5864,1947071.0],["2017-06-16",40.4996,40.7818,40.0655,40.7528,5444237.0],["2017-06-19",40.8541,41.1869,40.6443,41.1146,2116035.0],["2017-06-20",40.8831,40.9048,39.4361,39.711,3666236.0],["2017-06-21",39.7183,40.0077,39.5519,39.9498,1710139.0],["2017-06-22",40.0077,40.6588,39.863,40.3839,2252821.0],["2017-06-23",40.3549,40.8758,40.1162,40.8252,6336211.0],["2017-06-26",40.9916,41.4257,40.7528,41.3244,1586947.0],["2017-06-27",41.2376,41.4474,41.0639,41.129,1444108.0],["2017-06-28",41.3244,41.5848,41.2376,41.2593,2003675.0],["2017-06-29",41.3171,41.5921,40.9337,41.1869,2196959.0],["2017-06-30",41.4691,42.0913,41.2376,41.6716,3005566.0],["2017-07-03",41.5487,42.0913,41.498,41.7368,1755698.0],["2017-07-05",41.7512,41.7512,41.1507,41.4763,2080033.0],["2017-07-06",41.3461,41.3461,40.5647,40.6081,1927955.0],["2017-07-07",40.5937,41.1146,40.4056,41.0205,2335019.0],["2017-07-10",40.912,41.035,40.6154,40.8975,2361145.0],["2017-07-11",40.7962,40.8107,40.1741,40.3115,2853806.0],["2017-07-12",40.449,40.7167,40.2898,40.449,1655233.0],["2017-07-13",40.6081,40.8975,40.3839,40.5286,2492302.0],["2017-07-14",40.5647,40.6226,40.3477,40.5286,3216798.0],["2017-07-17",40.42,41.129,40.3911,40.6588,5629556.0],["2017-07-18",40.6516,40.8831,40.1596,40.4635,4696695.0],["2017-07-19",40.4562,40.912,40.3477,40.912,2268963.0],["2017-07-20",41.1073,41.8887,40.9265,41.7512,2756209.0],["2017-07-21",41.744,42.5253,41.744,42.4313,3504919.0],["2017-07-24",43.0535,43.0535,41.9393,42.5977,3920479.0],["2017-07-25",42.8075,44.3702,42.6266,44.1676,4569467.0],["2017-07-26",44.2689,44.2833,43.4803,44.0374,2423165.0],["2017-07-27",44.1821,44.2617,43.6467,43.994,2086830.0],["2017-07-28",44.3702,44.92,44.2038,44.7464,2111999.0],["2017-07-31",44.7464,44.9996,44.6017,44.9923,2880250.0],["2017-08-01",44.8766,45.3251,44.5872,45.2311,2249741.0],["2017-08-02",45.1732,45.6001,44.9779,45.3975,2743252.0],["2017-08-03",45.3903,45.9907,45.3034,45.7447,1738813.0],["2017-08-04",45.7809,46.1065,45.4988,45.7303,1497420.0],["2017-08-07",45.7375,45.9401,45.535,45.535,1773009.0],["2017-08-08",45.9618,46.2729,45.2528,45.2962,3707761.0],["2017-08-09",44.9924,45.4337,43.4152,45.0647,2564411.0],["2017-08-10",44.3846,44.8115,44.2834,44.3051,2630786.0],["2017-08-11",44.1025,44.8911,43.8927,44.551,1602133.0],["2017-08-14",44.9562,45.9618,44.8332,45.9401,3759055.0],["2017-08-15",45.8822,46.3742,45.506,46.2295,4297914.0],["2017-08-16",46.3091,46.4827,45.9763,46.2295,2501860.0],["2017-08-17",46.0197,46.3742,45.5639,45.6435,2385252.0],["2017-08-18",45.4047,45.4843,44.8042,45.4192,2805910.0],["2017-08-21",45.4915,45.7809,45.3251,45.5422,2195048.0],["2017-08-22",45.7375,45.8026,45.3758,45.6507,1417770.0],["2017-08-23",45.4771,45.5639,45.2022,45.289,1752406.0],["2017-08-24",45.8533,46.1354,45.4554,45.535,1726281.0],["2017-08-25",45.5928,46.2005,45.5639,45.8822,1422549.0],["2017-08-28",45.8894,45.9328,45.4843,45.7375,1344067.0],["2017-08-29",45.3758,45.7303,45.137,45.6218,1087063.0],["2017-08-30",45.5132,45.6001,45.1298,45.2456,1470764.0],["2017-08-31",45.4264,45.5784,45.289,45.4843,2460760.0],["2017-09-01",45.5783,46.0631,45.4192,45.998,1727662.0],["2017-09-05",45.9763,46.4538,45.7809,46.2656,2069732.0],["2017-09-06",46.3742,46.6708,45.3469,45.846,2531277.0],["2017-09-07",46.1592,46.1811,45.6421,45.8023,2006649.0],["2017-09-08",45.6203,45.7732,45.0813,45.5037,1996772.0],["2017-09-11",45.7077,46.1665,45.6348,46.1446,1483295.0],["2017-09-12",46.1082,46.3267,45.8315,45.9553,2102123.0],["2017-09-13",45.9844,46.1228,45.8169,45.9407,2103503.0],["2017-09-14",45.8023,45.9116,45.0012,45.4018,3069923.0],["2017-09-15",45.4819,45.8897,45.2051,45.4673,4304392.0],["2017-09-18",45.5037,45.7368,45.0522,45.2707,3126634.0],["2017-09-19",45.3799,45.4528,45.0668,45.2634,2595847.0],["2017-09-20",45.2998,45.2998,44.8847,45.2488,1703342.0],["2017-09-21",45.2561,45.3872,45.0303,45.0449,1274506.0],["2017-09-22",45.0813,45.3435,44.8337,45.2998,1530342.0],["2017-09-25",45.0813,45.5693,44.8847,44.9284,1733503.0],["2017-09-26",45.0376,45.9116,44.9502,45.7295,2593404.0],["2017-09-27",45.511,45.9771,45.1323,45.9189,2179330.0],["2017-09-28",45.7368,46.2757,45.6421,46.2466,2292008.0],["2017-09-29",46.3122,46.6108,46.2248,46.2976,2634079.0],["2017-10-02",46.2757,46.3995,45.7586,46.3995,2214695.0],["2017-10-03",46.7346,47.055,46.3777,46.669,3125997.0],["2017-10-04",46.7783,47.3099,46.6909,47.2735,2008879.0],["2017-10-05",47.339,47.5575,47.0769,47.1424,1903635.0],["2017-10-06",47.1278,47.8561,46.9166,47.8124,2414245.0],["2017-10-09",47.7906,47.8561,46.7855,46.9094,1546697.0],["2017-10-10",46.9967,47.5648,46.953,46.9822,1566450.0],["2017-10-11",46.8802,47.106,46.7418,46.8656,1863916.0],["2017-10-12",46.8802,47.0404,46.6107,46.9312,2006224.0],["2017-10-13",46.9749,47.1133,46.4797,46.5234,2447379.0],["2017-10-16",46.6253,46.7928,46.385,46.6763,1690810.0],["2017-10-17",46.7491,47.2225,46.6399,47.0404,1812834.0],["2017-10-18",47.106,47.5211,47.0696,47.39,2549437.0],["2017-10-19",47.2298,47.7396,47.2007,47.5939,1877722.0],["2017-10-20",48.0163,48.7738,47.8707,48.3441,4898369.0],["2017-10-23",49.553,52.4007,49.4875,50.9441,9649226.0],["2017-10-24",51.7452,51.9491,50.9587,51.8763,3794101.0],["2017-10-25",51.9928,52.1895,51.3665,51.8909,3047409.0],["2017-10-26",51.8909,52.0729,51.2354,51.3447,2967865.0],["2017-10-27",51.1335,51.7088,50.8786,51.636,2418068.0],["2017-10-30",51.2427,51.2718,50.6746,50.915,2220005.0],["2017-10-31",50.7183,50.9659,50.3833,50.7256,3001849.0],["2017-11-01",50.7402,51.2718,50.2376,51.0897,2585014.0],["2017-11-02",51.3592,51.4248,50.478,50.915,2324081.0],["2017-11-03",50.9295,51.0898,50.3979,50.5945,2643637.0],["2017-11-06",50.6819,51.0169,50.2741,50.3032,1869439.0],["2017-11-07",50.2741,50.3396,49.7788,50.0192,1643339.0],["2017-11-08",50.0046,50.6819,49.8662,50.6091,1396530.0],["2017-11-09",50.4634,50.8567,50.3469,50.5144,1638241.0],["2017-11-10",50.4488,51.0315,50.3032,50.711,1729042.0],["2017-11-13",50.7329,51.1626,50.6164,50.7402,1333129.0],["2017-11-14",50.5508,51.1771,50.4197,50.9222,1036193.0],["2017-11-15",50.8494,51.148,50.6455,50.711,1743273.0],["2017-11-16",50.8203,51.2791,50.5654,51.0388,2940997.0],["2017-11-17",51.3811,51.8909,51.3811,51.5704,1961195.0],["2017-11-20",51.5777,52.5609,51.3447,52.4007,1846712.0],["2017-11-21",52.5318,52.9251,52.2405,52.8668,2212677.0],["2017-11-22",52.6629,53.4567,52.5755,53.4203,2978591.0],["2017-11-24",53.5295,53.9374,53.515,53.8136,1345129.0],["2017-11-27",53.8937,54.5273,53.4713,53.4858,2409147.0],["2017-11-28",53.646,54.4108,53.5659,53.9082,2345852.0],["2017-11-29",54.0102,54.52,53.748,53.9883,2138656.0],["2017-11-30",54.0248,54.1923,53.0998,53.1362,4236849.0],["2017-12-01",53.129,53.129,51.6433,52.2842,3767870.0],["2017-12-04",52.7284,52.8886,51.8545,51.869,4563945.0],["2017-12-05",51.9855,52.0511,51.2281,51.2645,3408595.0],["2017-12-06",52.2987,52.5318,51.3446,52.204,2413820.0],["2017-12-07",52.5339,53.2156,52.4606,52.7098,1815277.0],["2017-12-08",52.7904,53.7726,52.7318,53.7653,2409678.0],["2017-12-11",53.9339,54.1905,53.0543,53.2156,2847753.0],["2017-12-12",53.2449,53.4575,53.0543,53.1643,2475947.0],["2017-12-13",53.3328,53.8679,53.1789,53.5527,1201759.0],["2017-12-14",53.8753,54.1465,53.6187,53.7653,2231687.0],["2017-12-15",54.1611,54.6229,53.9266,54.5423,4251505.0],["2017-12-18",54.8721,55.158,54.1831,54.3444,2247723.0],["2017-12-19",54.513,54.8062,53.9119,54.1318,1626878.0],["2017-12-20",54.4104,54.7476,54.2638,54.535,2745907.0],["2017-12-21",54.6816,54.9748,54.2418,54.4104,1743167.0],["2017-12-22",54.3517,54.5056,53.8386,54.1465,2024172.0],["2017-12-26",54.0365,54.7255,53.9999,54.6889,905036.0],["2017-12-27",54.8501,54.9015,54.5789,54.6229,1120835.0],["2017-12-28",54.6449,54.6449,54.403,54.4543,1013360.0],["2017-12-29",54.425,54.8135,54.2344,54.2418,1529917.0],["2018-01-02",54.5496,54.6596,54.0219,54.5496,1819312.0],["2018-01-03",54.6449,54.6816,54.0292,54.0805,1776620.0],["2018-01-04",54.3224,55.3339,54.1611,55.3119,2663071.0],["2018-01-05",55.4146,55.825,55.2167,55.4879,2221385.0],["2018-01-08",55.6125,57.6868,55.6125,56.7046,3212550.0],["2018-01-09",56.4921,56.646,55.6711,55.803,3154883.0],["2018-01-10",55.7151,55.9863,55.4439,55.7957,2719145.0],["2018-01-11",55.8543,56.624,55.7884,56.58,2477115.0],["2018-01-12",56.7046,57.2104,56.624,57.0272,2141735.0],["2018-01-16",57.1664,57.1738,56.1696,56.2062,2427626.0],["2018-01-17",56.5947,57.3716,56.4481,57.2764,1643551.0],["2018-01-18",57.4303,58.1706,57.3423,57.4889,2324399.0],["2018-01-19",57.8261,58.5298,57.6356,58.4858,2681444.0],["2018-01-22",58.4565,59.1602,58.1999,58.9476,2279052.0],["2018-01-23",58.8157,59.3727,58.5078,59.2775,2752173.0],["2018-01-24",59.4973,60.179,59.1968,59.3507,2329178.0],["2018-01-25",59.578,59.6879,59.0282,59.3288,2292221.0],["2018-01-26",59.6586,59.7979,59.2408,59.7905,2044987.0],["2018-01-29",59.6586,60.6042,59.6586,60.5089,2778192.0],["2018-01-30",60.3183,60.8021,59.8565,60.0837,2258237.0],["2018-01-31",60.1937,60.5822,59.1821,59.4753,3927807.0],["2018-02-01",58.9109,59.578,57.6502,59.0942,3243879.0],["2018-02-02",59.0575,59.6366,58.4565,58.5591,3391922.0],["2018-02-05",58.801,59.9078,57.6356,57.6356,4928848.0],["2018-02-06",56.5654,58.5664,56.0156,58.1706,4306091.0],["2018-02-07",58.2439,59.7246,57.9434,58.9842,3811518.0],["2018-02-08",58.8816,59.49,57.7088,57.7235,3502157.0],["2018-02-09",58.3099,58.8963,56.4701,58.1413,3833608.0],["2018-02-12",58.9549,59.9225,58.7204,59.1528,4289843.0],["2018-02-13",59.1602,60.2377,58.911,60.1864,2395022.0],["2018-02-14",59.8492,61.3812,59.578,61.3445,3085216.0],["2018-02-15",61.5571,61.8503,61.066,61.5277,3600286.0],["2018-02-16",53.1496,57.7162,53.1496,54.7109,10637629.0],["2018-02-20",54.7329,54.8062,53.3182,53.9266,4571060.0],["2018-02-21",54.1391,55.6125,54.0512,54.6083,3657528.0],["2018-02-22",54.7182,55.3559,54.535,55.1287,3573524.0],["2018-02-23",55.3632,55.5538,54.359,55.5245,2570677.0],["2018-02-26",55.4659,55.9423,54.9968,55.7444,2158727.0],["2018-02-27",55.9936,56.2941,54.9014,54.9014,2426351.0],["2018-02-28",55.0627,55.2533,54.6522,54.6596,2784776.0],["2018-03-01",54.6009,54.9015,53.5454,54.0219,2429431.0],["2018-03-02",53.5381,54.0219,53.2082,53.8899,3277332.0],["2018-03-05",53.7213,54.469,53.091,53.9266,4667065.0],["2018-03-06",54.2564,54.315,53.4648,53.8239,3195983.0],["2018-03-07",53.2595,54.0658,52.8344,53.8752,3152122.0],["2018-03-08",53.949,54.399,53.4253,53.6982,2698754.0],["2018-03-09",54.0818,54.753,53.7499,54.281,2451733.0],["2018-03-12",54.3473,54.5244,53.8531,54.0007,2592873.0],["2018-03-13",54.3326,54.8784,54.0892,54.1924,2068988.0],["2018-03-14",54.5981,55.4169,54.5981,55.1366,2529365.0],["2018-03-15",55.3136,55.557,54.9743,55.1145,2731039.0],["2018-03-16",55.1071,56.4643,55.1071,55.6603,6806995.0],["2018-03-19",55.3579,55.4906,54.2588,54.6793,2075148.0],["2018-03-20",54.8342,55.4095,54.6424,55.2915,1825047.0],["2018-03-21",55.2989,55.557,54.871,55.0407,2032031.0],["2018-03-22",54.8342,54.8342,53.3442,53.3958,2674222.0],["2018-03-23",53.7204,54.576,53.3885,53.4106,3321936.0],["2018-03-26",54.1482,55.1218,53.9638,55.0481,2281495.0],["2018-03-27",55.2694,55.4611,54.1703,54.3842,2172321.0],["2018-03-28",54.576,55.0702,54.1039,54.34,2249635.0],["2018-03-29",54.812,55.4095,54.5907,54.6719,3263951.0],["2018-04-02",54.4727,54.812,53.2999,53.9343,1735627.0],["2018-04-03",54.1408,54.812,53.8531,54.7825,1930928.0],["2018-04-04",54.3326,56.2946,54.2736,56.1987,1960452.0],["2018-04-05",56.302,57.2461,56.1545,57.1576,4449886.0],["2018-04-06",56.8036,57.4675,55.7267,56.2873,2489328.0],["2018-04-09",56.5897,56.8847,56.1176,56.1471,2346277.0],["2018-04-10",56.6561,57.6002,56.4717,57.4748,2109026.0],["2018-04-11",57.0249,57.7108,56.9732,57.1945,2065802.0],["2018-04-12",57.3715,57.8067,57.1945,57.3199,1630913.0],["2018-04-13",57.5855,58.1092,56.6782,56.9585,1683058.0],["2018-04-16",57.2019,57.6666,56.8331,57.4748,2321213.0],["2018-04-17",57.8289,58.2345,57.6887,58.0059,1293304.0],["2018-04-18",58.0797,58.3157,57.4896,57.5633,1205476.0],["2018-04-19",57.6076,57.7035,56.8553,57.3716,1366157.0],["2018-04-20",57.3937,57.5412,56.7519,57.165,1581743.0],["2018-04-23",57.4011,57.7846,57.2388,57.6076,1554449.0],["2018-04-24",57.8658,58.2124,57.283,57.5486,2655743.0],["2018-04-25",57.6149,58.2567,57.2904,58.0059,1933159.0],["2018-04-26",57.9911,59.1049,57.4011,58.8837,1648861.0],["2018-04-27",59.009,60.2777,58.9722,59.5991,2142160.0],["2018-04-30",59.8573,60.4327,59.4959,59.6508,3935560.0],["2018-05-01",59.282,59.6729,58.478,59.341,2058050.0],["2018-05-02",59.0386,59.4,58.4411,58.7656,2411271.0],["2018-05-03",58.655,58.655,57.6519,57.8731,3963915.0],["2018-05-04",57.5412,57.8215,54.5096,56.2578,4966549.0],["2018-05-07",56.2504,56.8405,55.8299,56.4053,2580129.0],["2018-05-08",56.5897,57.5412,56.3537,57.0028,2116247.0],["2018-05-09",57.0249,57.7699,56.7815,57.6297,2362313.0],["2018-05-10",57.8879,57.8879,56.8405,57.5117,1864341.0],["2018-05-11",57.4969,57.7477,57.2019,57.4896,1556998.0],["2018-05-14",57.6223,57.6223,57.0027,57.224,1541705.0],["2018-05-15",56.9142,58.1239,56.7519,57.9616,2094901.0],["2018-05-16",58.1829,58.8247,58.0059,58.6993,2024066.0],["2018-05-17",58.3673,59.2451,58.3673,58.9795,1992949.0],["2018-05-18",58.5296,59.1418,58.5296,59.0607,1989976.0],["2018-05-21",59.4516,60.027,59.1787,59.6877,2367835.0],["2018-05-22",59.9089,60.0048,59.2746,59.3262,1714918.0],["2018-05-23",59.2746,60.145,59.2746,59.9532,1709820.0],["2018-05-24",59.9385,60.8678,59.7614,60.6392,3646589.0],["2018-05-25",60.6392,61.1702,60.1745,60.2777,1260700.0],["2018-05-29",59.9016,60.4916,59.7835,59.9827,1890572.0],["2018-05-30",60.086,60.4032,59.9458,60.2999,1814533.0],["2018-05-31",60.3958,60.5138,59.8204,59.8647,4475374.0],["2018-06-01",60.1671,60.4032,59.5401,59.9901,2229775.0],["2018-06-04",60.4843,61.2219,60.1524,61.1924,2864639.0],["2018-06-05",61.2293,61.6128,60.5802,61.4137,2679214.0],["2018-06-06",61.5391,62.3283,61.4137,62.0554,2637265.0],["2018-06-07",62.3595,62.7155,61.8848,61.9293,2289035.0],["2018-06-08",61.959,62.3224,61.781,62.0554,2145983.0],["2018-06-11",62.1666,62.3817,61.6326,61.7884,1970435.0],["2018-06-12",61.9071,62.6636,61.7216,62.6487,2038721.0],["2018-06-13",62.4262,62.6932,61.9812,62.048,1959496.0],["2018-06-14",62.2186,62.671,62.0628,62.3224,1648224.0],["2018-06-15",61.9071,62.6339,61.781,62.582,2966485.0],["2018-06-18",62.1147,63.1531,61.8551,62.6042,1667128.0],["2018-06-19",62.0925,62.3298,61.1876,61.8922,2155329.0],["2018-06-20",62.352,62.352,61.4843,61.6994,1755805.0],["2018-06-21",61.6475,61.8403,61.3137,61.514,1622311.0],["2018-06-22",61.6252,61.692,60.4608,60.5053,1818781.0],["2018-06-25",60.6166,60.6166,59.9268,60.2309,2545083.0],["2018-06-26",60.4534,61.8477,60.4534,60.8242,2291796.0],["2018-06-27",60.7723,61.4176,60.2012,60.2086,1524713.0],["2018-06-28",60.4385,60.8984,60.0084,60.5127,1380919.0],["2018-06-29",61.2396,61.6178,60.4608,60.4608,1816232.0],["2018-07-02",59.9194,60.4756,59.6746,60.2457,1450692.0],["2018-07-03",60.2902,60.98,60.2161,60.4386,721735.0],["2018-07-05",60.7649,60.7871,59.8156,60.2828,1379432.0],["2018-07-06",60.2309,60.713,59.9861,60.4534,1177758.0],["2018-07-09",60.8984,61.514,60.7352,61.0764,1650879.0],["2018-07-10",61.0616,61.7661,60.8613,61.6327,2051784.0],["2018-07-11",61.3137,62.1592,60.7056,61.7958,1731803.0],["2018-07-12",62.3002,62.5672,61.6549,62.0777,1825259.0],["2018-07-13",62.9454,63.7835,62.6562,62.9232,1757291.0],["2018-07-16",64.3026,66.0011,64.095,65.8602,4579025.0],["2018-07-17",65.5264,66.1791,65.2668,65.6451,2409253.0],["2018-07-18",65.6822,65.9788,65.0888,65.43,2220748.0],["2018-07-19",65.5042,66.4535,65.3632,66.1865,3359106.0],["2018-07-20",68.2335,69.3534,67.4992,68.9306,4651879.0],["2018-07-23",69.2422,69.346,68.1816,68.4338,3036683.0],["2018-07-24",68.6043,68.8565,67.7885,67.8478,2230412.0],["2018-07-25",67.6179,68.5821,67.0839,68.5302,2596590.0],["2018-07-26",68.6043,70.0654,68.4708,69.5685,2595316.0],["2018-07-27",69.3015,69.6427,68.1148,68.2113,2602431.0],["2018-07-30",68.2261,68.2261,67.6253,67.9368,2028526.0],["2018-07-31",68.3967,68.545,67.6995,68.2854,2694931.0],["2018-08-01",67.6698,68.1667,67.4177,67.7143,1921795.0],["2018-08-02",67.8107,68.7601,67.3583,68.3077,3486227.0],["2018-08-03",68.4337,68.8565,68.0926,68.5598,2779254.0],["2018-08-06",68.6785,69.5462,68.1816,69.5017,2838195.0],["2018-08-07",69.5314,69.8726,69.2125,69.6427,2620697.0],["2018-08-08",69.8281,70.3472,69.6575,70.1692,1345342.0],["2018-08-09",70.2731,71.1705,70.2212,70.8664,1593425.0],["2018-08-10",70.7255,71.9418,70.6439,71.4152,2928465.0],["2018-08-13",71.2002,71.215,67.6921,68.8417,5637308.0],["2018-08-14",69.1012,70.0135,68.6785,69.7094,2988680.0],["2018-08-15",68.9307,69.2867,68.2854,68.4782,2361782.0],["2018-08-16",68.5005,68.6266,67.4696,67.5883,3391285.0],["2018-08-17",67.566,68.2335,67.4992,67.9591,1785965.0],["2018-08-20",68.2483,68.9752,68.0036,68.8713,2833416.0],["2018-08-21",68.8713,69.4053,68.3447,68.4782,1789045.0],["2018-08-22",68.2706,68.7007,67.9739,68.011,1816339.0],["2018-08-23",67.9739,68.3077,67.4918,67.7292,1671482.0],["2018-08-24",67.6476,68.1148,67.5734,68.0629,2004525.0],["2018-08-27",68.4115,68.7749,68.1074,68.6488,1475649.0],["2018-08-28",68.9752,69.5018,68.6488,69.4128,1910219.0],["2018-08-29",69.1235,69.4127,68.6488,69.168,1610204.0],["2018-08-30",69.0345,69.0345,67.3657,67.655,1661605.0],["2018-08-31",67.8923,68.4189,67.7144,68.3299,1940062.0],["2018-09-04",68.1371,68.4856,67.7366,68.1445,1791806.0],["2018-09-05",67.8182,68.0629,66.9282,67.5586,3926108.0],["2018-09-06",67.6624,68.1297,67.566,67.7069,2760669.0],["2018-09-07",67.4162,67.8038,66.5813,66.6782,2284256.0],["2018-09-10",66.7229,67.3864,66.7229,67.1478,3175274.0],["2018-09-11",67.1702,67.5504,66.9764,67.0882,3776897.0],["2018-09-12",66.8348,67.2373,66.5589,66.8273,2013977.0],["2018-09-13",67.1553,68.251,66.9913,67.9901,2377075.0],["2018-09-14",69.3021,69.3021,67.6473,67.9604,2318665.0],["2018-09-17",67.8337,68.2138,67.6175,67.9455,2219155.0],["2018-09-18",68.7579,69.1008,68.512,68.8325,1872837.0],["2018-09-19",68.7207,68.825,67.9902,68.3703,1498057.0],["2018-09-20",68.3032,68.8847,68.0945,68.4747,1580575.0],["2018-09-21",68.6909,69.1978,68.4747,68.7579,3484953.0],["2018-09-24",68.6387,68.7579,67.7442,68.0125,1758672.0],["2018-09-25",68.4598,68.4747,67.6994,67.8113,1571229.0],["2018-09-26",67.6845,69.563,67.5131,69.0114,2491452.0],["2018-09-27",69.0263,69.973,69.0263,69.4139,1415752.0],["2018-09-28",69.3245,70.1519,69.3245,69.6599,1978718.0],["2018-10-01",69.8985,70.4203,69.563,69.6376,1699731.0],["2018-10-02",69.9208,70.1594,69.235,69.3692,4188422.0],["2018-10-03",69.7867,70.2637,69.5556,69.9208,3576604.0],["2018-10-04",69.7941,69.8388,67.9455,68.1691,3845608.0],["2018-10-05",68.1616,68.6536,67.5206,68.184,2138868.0],["2018-10-08",67.7666,69.0114,67.528,68.8698,2510780.0],["2018-10-09",68.8549,69.6226,68.5716,69.0114,2834372.0],["2018-10-10",68.8847,68.8847,64.2034,64.2854,3455748.0],["2018-10-11",64.2556,65.411,63.1225,63.7114,4727068.0],["2018-10-12",64.8743,65.5974,64.5314,65.1725,2727004.0],["2018-10-15",65.0905,65.7464,64.8519,65.3066,2168285.0],["2018-10-16",65.4632,66.9018,65.3812,66.8273,2122088.0],["2018-10-17",67.0435,67.0807,65.9402,66.5515,2753554.0],["2018-10-18",66.5142,66.544,64.4494,64.919,3390754.0],["2018-10-19",62.6082,64.0618,57.9419,57.9642,7649798.0],["2018-10-22",58.1133,59.1122,57.1517,57.8449,4131392.0],["2018-10-23",57.2486,58.3369,56.2199,57.9269,3702451.0],["2018-10-24",58.9556,59.1718,57.4573,57.5468,3869928.0],["2018-10-25",57.8077,59.4625,57.7033,59.1718,4133410.0],["2018-10-26",58.5605,59.6638,57.8748,59.1196,3302289.0],["2018-10-29",59.9321,61.1397,59.8949,60.439,3575435.0],["2018-10-30",60.9086,61.5497,60.3123,61.4752,3002274.0],["2018-10-31",62.1833,62.7871,61.751,61.7808,3177079.0],["2018-11-01",61.669,63.6443,61.341,63.4505,1950575.0],["2018-11-02",63.8978,64.6357,62.6082,63.6518,1923388.0],["2018-11-05",63.8158,64.7252,62.9809,64.4494,1919459.0],["2018-11-06",64.1736,64.2183,62.9809,63.704,2128885.0],["2018-11-07",63.704,64.345,63.1449,64.2481,2149913.0],["2018-11-08",64.1438,64.6209,63.1747,64.5612,2504727.0],["2018-11-09",64.1736,64.4345,62.5188,62.7349,2674010.0],["2018-11-12",62.8617,63.6965,62.161,62.3175,1907246.0],["2018-11-13",62.1386,63.2343,61.9448,62.2504,1359466.0],["2018-11-14",62.9958,64.0916,62.2728,62.5113,1474375.0],["2018-11-15",61.6317,63.0033,60.8192,62.6679,2269069.0],["2018-11-16",62.325,62.325,61.0354,61.341,2544764.0],["2018-11-19",61.1323,61.5199,59.1271,59.6414,2082794.0],["2018-11-20",58.3816,59.4774,57.9791,58.5084,2405961.0],["2018-11-21",59.0973,59.5669,58.5606,59.2687,1781930.0],["2018-11-23",58.9183,59.5221,58.5978,58.8662,771224.0],["2018-11-26",59.4402,60.275,59.388,60.0216,1994224.0],["2018-11-27",59.6339,59.8054,58.3816,58.9034,2543809.0],["2018-11-28",59.1047,59.8054,58.8364,59.7085,2781272.0],["2018-11-29",59.7905,59.9843,58.5456,59.2314,2935368.0],["2018-11-30",58.7171,60.7447,58.7171,60.5956,4460188.0],["2018-12-03",61.4155,62.3622,61.2962,61.8926,2710543.0],["2018-12-04",61.8553,62.2653,59.7383,59.8874,2497081.0],["2018-12-06",58.978,59.6414,57.6586,59.5967,2537330.0],["2018-12-07",59.5142,59.6717,56.5133,57.016,4902192.0],["2018-12-10",56.7759,57.6912,56.1907,57.2635,4185767.0],["2018-12-11",57.8112,58.5614,56.7759,57.1285,1771947.0],["2018-12-12",57.7137,58.3814,57.4436,57.5036,2165737.0],["2018-12-13",57.7136,57.9687,56.9034,57.181,2159365.0],["2018-12-14",56.6634,57.8412,56.1607,56.3783,1803913.0],["2018-12-17",55.7631,55.9957,54.4577,54.8028,2695356.0],["2018-12-18",55.418,56.3558,54.8854,55.3505,2720419.0],["2018-12-19",55.358,55.8831,53.55,53.8951,2730721.0],["2018-12-20",53.655,54.5253,51.9145,52.5522,3878318.0],["2018-12-21",52.6047,54.0001,51.9295,52.4172,4530598.0],["2018-12-24",52.2446,52.3347,50.5041,50.5041,1620081.0],["2018-12-26",50.6542,52.3271,50.3991,52.3271,3569488.0],["2018-12-27",51.9145,52.8448,50.8868,52.8298,2699392.0],["2018-12-28",53.1299,53.8051,52.4022,52.9423,1952806.0],["2018-12-31",53.1599,53.73,52.9348,53.52,1623267.0],["2019-01-02",52.4847,53.8051,52.1846,53.5275,1997834.0],["2019-01-03",53.2349,53.2349,51.817,51.9521,2412014.0],["2019-01-04",52.5297,54.0226,52.5072,53.7376,2145134.0],["2019-01-07",53.8576,55.1855,53.7075,54.7503,1924132.0],["2019-01-08",55.448,55.9732,54.8103,55.9732,2492514.0],["2019-01-09",56.1682,56.7684,55.8231,56.0932,2003144.0],["2019-01-10",55.0579,55.4255,54.3527,55.2455,1729255.0],["2019-01-11",54.6828,54.8404,53.3399,53.61,3033922.0],["2019-01-14",53.0999,54.0602,52.7173,53.7376,3603366.0],["2019-01-15",53.8201,54.4878,53.5725,54.0601,2042014.0],["2019-01-16",53.7751,54.2102,53.55,53.9551,2094583.0],["2019-01-17",53.7676,54.9754,53.7,54.9604,3988978.0],["2019-01-18",61.6823,63.3102,60.0168,61.7723,6671378.0],["2019-01-22",61.6673,62.485,60.857,61.3447,5227270.0],["2019-01-23",61.6072,62.3575,61.2396,62.1849,3879167.0],["2019-01-24",62.1174,62.575,61.5922,62.5225,3314183.0],["2019-01-25",63.1377,63.6553,62.5,62.6425,2296363.0],["2019-01-28",62.2449,62.8676,61.8698,62.7926,3179309.0],["2019-01-29",62.8901,63.4603,62.5,63.0777,3158069.0],["2019-01-30",63.2127,63.6929,62.6576,63.4753,2295725.0],["2019-01-31",63.4753,63.7678,62.62,63.1452,3481873.0],["2019-02-01",63.1602,63.2352,62.335,63.1902,2013764.0],["2019-02-04",63.0177,63.8129,62.6726,63.8129,2237846.0],["2019-02-05",64.3005,64.7656,64.0304,64.323,2815787.0],["2019-02-06",64.5181,64.9232,63.7679,64.8707,1563795.0],["2019-02-07",64.1955,64.6156,63.7604,64.5481,2084281.0],["2019-02-08",64.3305,64.7356,64.1204,64.353,3916019.0],["2019-02-11",64.4431,64.5481,63.9554,64.1355,1592150.0],["2019-02-12",64.413,65.0732,64.2105,64.9982,2015570.0],["2019-02-13",65.2683,65.3883,64.5406,64.8782,1043840.0],["2019-02-14",64.293,64.7131,63.7454,64.4956,1236274.0],["2019-02-15",65.0132,65.4858,64.8857,65.1933,1981692.0],["2019-02-19",64.7581,65.2833,64.5406,65.0657,1927318.0],["2019-02-20",64.9382,65.0582,64.5406,64.7956,1721077.0],["2019-02-21",64.7356,64.8632,64.188,64.368,2258874.0],["2019-02-22",64.6981,65.2533,64.6756,64.8932,1845437.0],["2019-02-25",65.2683,65.7784,64.9157,65.2458,2786476.0],["2019-02-26",65.2533,65.7334,65.2233,65.5158,1517810.0],["2019-02-27",65.3958,65.8985,65.0582,65.8159,1515155.0],["2019-02-28",65.8385,65.981,65.3958,65.5384,1470764.0],["2019-03-01",66.2286,66.6412,64.9982,65.4783,1531298.0],["2019-03-04",65.5909,65.6959,64.233,64.4055,1326438.0],["2019-03-05",64.6156,64.9307,64.1204,64.1505,1261231.0],["2019-03-06",64.3305,64.6981,63.7904,64.068,948260.0],["2019-03-07",64.0906,64.1812,63.5925,64.151,2104884.0],["2019-03-08",63.7509,64.1132,62.4679,63.5547,1841933.0],["2019-03-11",63.6755,64.4076,63.6302,64.2415,1996241.0],["2019-03-12",64.4528,64.6566,63.7585,63.9849,1506447.0],["2019-03-13",64.1359,64.7396,63.7812,64.1887,2065271.0],["2019-03-14",64.2415,64.3472,63.6604,64.1057,1275993.0],["2019-03-15",64.0981,64.4227,63.3434,63.9849,4689898.0],["2019-03-18",64.1887,64.9812,63.8717,64.951,2271830.0],["2019-03-19",65.1321,65.683,64.7925,65.2906,2251759.0],["2019-03-20",65.1698,65.283,63.8491,64.0906,1991038.0],["2019-03-21",64.1283,64.9661,63.9547,64.7849,1196980.0],["2019-03-22",64.2793,64.4755,63.1774,63.1849,1554874.0],["2019-03-25",63.2227,63.8944,62.883,63.7812,1455471.0],["2019-03-26",64.3698,64.6264,63.8113,64.1585,1135172.0],["2019-03-27",64.4227,64.7774,63.8415,64.3925,1259744.0],["2019-03-28",65.9396,66.7623,65.5019,65.7812,1705041.0],["2019-03-29",65.8717,66.1887,65.2679,65.5925,1597036.0],["2019-04-01",66.1359,66.1736,65.4717,65.9095,1788620.0],["2019-04-02",65.5774,66.0226,65.1321,65.5019,1821011.0],["2019-04-03",65.8868,66.0377,65.5547,66.0,1569742.0],["2019-04-04",66.1963,67.6151,66.0151,67.5849,1464710.0],["2019-04-05",67.6453,67.8868,67.0717,67.2981,2015357.0],["2019-04-08",67.5623,68.1434,67.0717,67.7962,2176994.0],["2019-04-09",67.4491,67.8264,66.7698,66.9359,1726175.0],["2019-04-10",66.9962,67.5094,66.9132,67.434,1475543.0],["2019-04-11",67.6529,67.8717,67.0868,67.3963,1161616.0],["2019-04-12",67.5095,68.5057,67.4038,68.4604,1828339.0],["2019-04-15",68.5812,68.9736,68.4604,68.8302,1521952.0],["2019-04-16",68.8302,70.6415,68.7019,70.4302,5684036.0],["2019-04-17",70.4981,72.2189,70.4981,72.0755,5608741.0],["2019-04-18",71.9321,72.6038,71.3661,72.1132,2500373.0],["2019-04-22",71.7434,72.3925,71.3057,71.5849,1815277.0],["2019-04-23",71.5849,71.7283,70.7774,71.3887,2031925.0],["2019-04-24",71.4868,71.9095,70.951,71.4944,1603832.0],["2019-04-25",71.5094,71.6302,70.5434,70.951,1646631.0],["2019-04-26",71.2604,71.3811,70.2038,71.3359,1287675.0],["2019-04-29",71.1321,71.6151,70.8377,71.3132,1668614.0],["2019-04-30",71.0113,71.3434,70.6491,71.2529,1909051.0],["2019-05-01",71.2302,71.3208,70.1736,70.1962,1158217.0],["2019-05-02",70.551,71.1321,70.1736,70.8604,2162869.0],["2019-05-03",71.3207,72.0151,71.1547,71.9774,1752619.0],["2019-05-06",70.9359,71.0491,70.3547,70.8377,2054333.0],["2019-05-07",70.2793,71.034,70.1283,70.6717,1722245.0],["2019-05-08",70.7094,71.2453,70.2642,70.7321,1487012.0],["2019-05-09",70.5434,71.1472,69.7585,70.9736,1469277.0],["2019-05-10",70.7019,70.8,68.7472,70.1208,1978612.0],["2019-05-13",68.868,69.2227,67.8264,68.0151,2280008.0],["2019-05-14",68.2114,68.5585,67.268,68.1887,2246767.0],["2019-05-15",67.6529,68.7925,67.3812,68.4529,1410761.0],["2019-05-16",68.6793,69.5623,68.5585,68.9057,1560503.0],["2019-05-17",68.6264,69.2,68.3472,68.5283,1728724.0],["2019-05-20",68.0302,68.7396,67.6906,68.3849,2020455.0],["2019-05-21",68.6415,69.9698,68.1359,69.5095,2785626.0],["2019-05-22",64.6868,68.3547,64.4981,68.1736,5110663.0],["2019-05-23",68.1363,68.8176,66.9421,67.3989,3234100.0],["2019-05-24",68.0802,68.2806,66.7577,67.3589,2645300.0],["2019-05-28",67.7276,67.7516,66.2688,66.3249,2725700.0],["2019-05-29",65.7238,66.4532,65.0505,65.9081,2486900.0],["2019-05-30",65.6517,66.389,64.9624,66.3089,2114000.0],["2019-05-31",65.3952,65.9161,64.7299,65.6276,2605400.0],["2019-06-03",65.6036,67.1264,65.3631,66.4932,1813800.0],["2019-06-04",66.9902,68.2726,66.8619,68.2085,1859100.0],["2019-06-05",68.6413,69.0901,67.7917,68.7214,1223500.0],["2019-06-06",68.5772,68.6253,67.2947,67.6955,2116000.0],["2019-06-07",68.1632,68.4777,67.76,68.3083,1297400.0],["2019-06-10",68.768,69.7437,68.7357,69.0986,1279900.0],["2019-06-11",69.4212,69.9372,68.8244,68.9293,918500.0],["2019-06-12",69.0744,69.397,68.268,68.3567,1192000.0],["2019-06-13",68.9293,70.1388,68.9293,70.0179,1418200.0],["2019-06-14",70.0662,70.5743,69.6147,70.3646,1220900.0],["2019-06-17",70.292,70.921,70.2195,70.3001,1318700.0],["2019-06-18",70.792,71.4774,70.5582,71.2033,1827800.0],["2019-06-19",71.2839,71.7596,70.8888,71.2436,1143200.0],["2019-06-20",71.7677,71.9209,71.0904,71.4532,1712900.0],["2019-06-21",71.8403,71.9935,70.9694,71.2597,2884400.0],["2019-06-24",71.1549,71.6145,70.7194,70.8404,1394300.0],["2019-06-25",70.7759,71.05,68.8083,68.8728,1588200.0],["2019-06-26",69.0744,69.5824,68.8809,69.1067,1360000.0],["2019-06-27",69.6389,70.0017,69.1954,69.913,1244400.0],["2019-06-28",69.9776,71.0904,69.9211,70.4372,5908400.0],["2019-07-01",71.2597,71.8564,70.7114,71.2274,1286200.0],["2019-07-02",71.0823,71.2597,69.6711,69.9292,1334000.0],["2019-07-03",70.2195,71.1146,70.0824,70.913,975300.0],["2019-07-05",70.6227,70.8646,70.0663,70.8081,961900.0],["2019-07-08",70.5017,71.3645,69.5179,71.2516,1173200.0],["2019-07-09",70.9049,71.0823,69.8163,69.9614,1200000.0],["2019-07-10",70.0421,70.3324,69.6953,70.0259,1085500.0],["2019-07-11",70.0743,70.913,69.8243,70.8565,1157400.0],["2019-07-12",71.421,71.8967,71.171,71.671,1528300.0],["2019-07-15",71.8161,71.8483,70.792,71.3161,1176500.0],["2019-07-16",71.3484,71.5177,71.0581,71.2113,1433000.0],["2019-07-17",70.9291,71.0259,69.6308,69.7034,1441800.0],["2019-07-18",69.8163,70.3807,69.5018,70.284,1748600.0],["2019-07-19",70.9774,71.429,70.3807,70.4291,2413300.0],["2019-07-22",70.9372,70.9613,70.0179,70.0259,1388600.0],["2019-07-23",70.5017,71.1791,70.1227,71.1791,1820300.0],["2019-07-24",72.8402,73.8159,69.7034,72.0338,4663800.0],["2019-07-25",71.8645,72.9128,71.1226,72.0419,2548700.0],["2019-07-26",72.3402,72.4048,71.3242,71.4532,1572500.0],["2019-07-29",71.3645,71.6306,70.5339,71.2274,1157900.0],["2019-07-30",70.9372,71.5258,69.9695,71.0904,917300.0],["2019-07-31",71.0258,71.1791,69.9292,70.4694,1662900.0],["2019-08-01",70.5581,70.6549,66.3085,67.2278,2511100.0],["2019-08-02",67.3084,67.5987,66.3811,66.752,2022800.0],["2019-08-05",65.5102,65.8408,64.4861,64.8812,2384200.0],["2019-08-06",65.2038,65.994,64.8248,65.8328,1585000.0],["2019-08-07",65.1876,66.0505,64.5103,65.9053,1705300.0],["2019-08-08",66.365,67.4697,66.0666,67.4536,1289700.0],["2019-08-09",67.252,67.5665,66.2279,66.7198,1570800.0],["2019-08-12",66.2601,66.3569,65.2683,66.0666,1409700.0],["2019-08-13",65.6231,68.3325,65.4376,66.752,1608300.0],["2019-08-14",65.3409,65.6231,63.9942,64.0265,1909600.0],["2019-08-15",64.4377,64.4377,61.9057,62.4782,2462400.0],["2019-08-16",63.0427,63.72,62.7201,63.5265,1291100.0],["2019-08-19",64.6474,64.6635,63.7926,64.5022,1312400.0],["2019-08-20",64.2765,64.5909,64.1152,64.4297,1390900.0],["2019-08-21",65.1232,65.5102,64.7684,65.3248,1113200.0],["2019-08-22",65.7199,65.8731,64.5748,65.3248,1193700.0],["2019-08-23",64.6877,65.107,62.8572,63.1798,1475300.0],["2019-08-26",63.9459,64.349,63.5346,64.2603,1069200.0],["2019-08-27",64.849,64.849,63.8894,64.1555,1048100.0],["2019-08-28",63.7604,65.5263,63.7604,65.486,1140500.0],["2019-08-29",66.4698,67.4294,66.3408,67.1714,1788300.0],["2019-08-30",67.131,67.4213,66.0424,66.0827,1490700.0],["2019-09-03",65.5667,65.9941,64.7119,65.2764,1420800.0],["2019-09-04",65.9618,66.5021,65.5667,66.2118,1887900.0],["2019-09-05",67.2842,69.7921,67.1552,69.7598,1964100.0],["2019-09-06",69.9937,70.7839,69.9937,70.6469,1665900.0],["2019-09-09",70.9872,72.6646,70.2579,72.6322,2312500.0],["2019-09-10",72.3243,72.9321,71.9839,72.7862,1743400.0],["2019-09-11",72.9321,73.7019,71.3357,73.5966,2179700.0],["2019-09-12",73.7424,73.9693,72.7295,73.2157,1809900.0],["2019-09-13",73.8397,74.0342,72.8916,73.1752,1492200.0],["2019-09-16",72.7295,72.9401,71.4248,71.6517,1111000.0],["2019-09-17",71.2951,71.2951,70.0715,71.2465,1775800.0],["2019-09-18",71.2141,71.2141,70.1525,70.9791,1318500.0],["2019-09-19",70.9062,71.2465,70.4605,70.5496,1365700.0],["2019-09-20",70.9953,71.0926,69.4232,69.4232,2502600.0],["2019-09-23",69.2125,71.1493,69.2125,70.9872,1175300.0],["2019-09-24",71.3195,71.3519,69.488,70.0472,1879100.0],["2019-09-25",70.7684,71.4005,70.2336,70.5172,1478000.0],["2019-09-26",70.6793,71.4086,70.5172,71.3681,1597700.0],["2019-09-27",71.8867,72.6079,71.2384,71.9515,1657300.0],["2019-09-30",72.0893,72.4134,71.8381,72.1136,1517300.0],["2019-10-01",72.1703,72.7133,71.6517,72.1298,2253600.0],["2019-10-02",71.6112,71.676,70.2336,70.266,2827600.0],["2019-10-03",70.1688,70.655,69.0018,70.6388,1239900.0],["2019-10-04",70.8413,72.0731,70.8251,71.8705,2196900.0],["2019-10-07",71.5544,72.1703,71.1493,71.5544,1121700.0],["2019-10-08",70.8089,71.3195,70.1931,70.4767,1348800.0],["2019-10-09",71.2708,71.911,70.817,71.676,955700.0],["2019-10-10",71.83,72.4296,71.5787,71.8138,1098300.0],["2019-10-11",72.8672,74.3988,72.6971,73.6533,1520000.0],["2019-10-14",73.3534,73.8802,72.9564,73.6938,851000.0],["2019-10-15",73.8153,74.2529,73.5803,74.1638,1192200.0],["2019-10-16",74.0504,74.3826,73.8073,74.0341,1123900.0],["2019-10-17",74.4555,74.4555,73.8154,74.18,1447800.0],["2019-10-18",73.8072,75.4442,73.6047,74.9336,1568800.0],["2019-10-21",75.4685,75.8574,74.9823,75.7035,3002500.0],["2019-10-22",75.8818,76.0762,75.0147,75.4928,2117200.0],["2019-10-23",75.5981,75.6306,74.1071,74.1395,1782300.0],["2019-10-24",74.5366,74.5366,72.7376,73.5966,1841800.0],["2019-10-25",68.7992,69.5529,66.0359,68.1915,7369500.0],["2019-10-28",68.6372,68.7749,67.3244,67.6242,3127800.0],["2019-10-29",67.3082,67.4216,65.7037,65.7847,3046100.0],["2019-10-30",65.9387,67.0651,65.8738,66.7166,2201200.0],["2019-10-31",66.352,67.2596,66.1251,66.6842,2956600.0],["2019-11-01",67.3487,67.8025,66.9759,67.1704,2147400.0],["2019-11-04",67.7134,68.8722,67.527,68.7182,2954600.0],["2019-11-05",68.7506,70.0067,68.5561,69.8527,3066700.0],["2019-11-06",69.9662,70.1525,69.1396,69.7798,2359900.0],["2019-11-07",70.4118,71.5788,69.9013,70.0229,2335600.0],["2019-11-08",69.8446,70.5739,69.8122,70.5577,1682000.0],["2019-11-11",69.95,70.3957,69.7879,70.0148,1726300.0],["2019-11-12",70.0148,70.3065,68.5237,68.6534,2414500.0],["2019-11-13",68.7101,69.7068,67.997,69.4962,2102900.0],["2019-11-14",69.3827,70.266,69.2206,69.561,1694800.0],["2019-11-15",70.0067,70.5091,69.5043,70.4038,1557600.0],["2019-11-18",70.2174,70.971,70.1282,70.6955,2417500.0],["2019-11-19",70.4686,70.7036,69.3746,69.9581,2003500.0],["2019-11-20",70.1525,70.1525,69.0829,69.2855,1253400.0],["2019-11-21",69.3584,69.6339,68.702,68.7182,1479600.0],["2019-11-22",69.1153,70.2012,68.7506,70.1039,1390700.0],["2019-11-25",70.7684,70.7765,69.7636,70.1363,2026500.0],["2019-11-26",69.9176,71.1979,69.4719,71.0277,3464500.0],["2019-11-27",71.3113,72.2676,71.3032,72.1622,1516900.0],["2019-11-29",72.0407,72.3486,71.4491,71.7489,706600.0],["2019-12-02",71.9921,71.9921,70.736,71.3033,1663700.0],["2019-12-03",70.5577,70.5577,69.2773,69.6825,2000400.0],["2019-12-04",69.9905,71.5707,69.9337,71.3438,1309600.0],["2019-12-05",71.7976,72.3972,71.5301,72.2757,1080000.0],["2019-12-06",72.77,73.5722,72.6727,73.2724,1603600.0],["2019-12-09",73.1909,74.1197,72.971,74.0138,1603400.0],["2019-12-10",73.4598,74.4456,73.4598,73.5413,1956900.0],["2019-12-11",74.3804,74.9507,73.8427,74.6737,2933500.0],["2019-12-12",74.9018,76.246,74.6166,76.0586,2468400.0],["2019-12-13",75.7164,76.0912,74.8936,75.8875,1758100.0],["2019-12-16",76.3601,76.9955,75.8305,76.6126,1891700.0],["2019-12-17",76.7592,77.5576,76.4578,77.411,2213100.0],["2019-12-18",77.5739,78.633,77.5006,78.6167,2170600.0],["2019-12-19",78.6167,78.9996,78.3723,78.9426,2029400.0],["2019-12-20",79.7002,79.8713,78.8367,79.2196,4825300.0],["2019-12-23",79.4721,80.1972,79.2114,80.1239,1831600.0],["2019-12-24",80.2868,80.7675,80.1239,80.572,678900.0],["2019-12-26",80.5719,80.9956,80.4905,80.9793,1179600.0],["2019-12-27",81.4681,81.6229,81.1748,81.4355,1308600.0],["2019-12-30",81.354,81.6555,80.9141,81.1096,1694600.0],["2019-12-31",80.9467,81.2807,80.7593,81.1911,1694100.0],["2020-01-02",81.1992,81.6718,81.0445,81.6555,2555100.0],["2020-01-03",80.5719,81.4192,80.4579,81.1422,1966200.0],["2020-01-06",80.6534,81.0037,80.3276,80.8245,1967600.0],["2020-01-07",80.7919,81.4437,80.295,80.4253,1766100.0],["2020-01-08",79.8387,79.9854,78.8693,79.0566,2980000.0],["2020-01-09",79.1381,79.3011,77.7858,78.0302,2582000.0],["2020-01-10",78.356,78.5515,77.3214,77.4436,2499800.0],["2020-01-13",77.6554,78.3886,77.5576,78.1524,1992600.0],["2020-01-14",78.2094,79.2848,78.0057,78.6412,1704100.0],["2020-01-15",78.5679,78.9345,77.6147,77.9731,1491100.0],["2020-01-16",78.5353,78.7226,77.3947,77.5006,3285300.0],["2020-01-17",77.1095,77.2073,76.1319,76.8,4608100.0],["2020-01-21",76.637,77.3784,76.4497,77.0933,2661000.0],["2020-01-22",77.077,77.5169,76.7918,77.0444,2245600.0],["2020-01-23",71.529,72.3029,69.1501,69.5819,9031700.0],["2020-01-24",69.867,70.1685,68.4984,68.865,4766300.0],["2020-01-27",67.4474,68.2865,66.9993,67.2193,4136800.0],["2020-01-28",67.5941,68.2621,67.0401,68.1318,4187400.0],["2020-01-29",68.3599,68.7591,68.1562,68.4821,4054000.0],["2020-01-30",68.4006,68.9302,67.8303,68.8894,4023900.0],["2020-01-31",68.5391,68.6287,67.4963,67.5941,3498500.0],["2020-02-03",67.8629,68.8813,67.5045,67.5452,3163500.0],["2020-02-04",68.5228,69.1909,68.3191,68.3925,3143800.0],["2020-02-05",68.7346,69.3457,68.2947,68.922,2324200.0],["2020-02-06",69.199,69.5167,68.4414,68.4984,2328400.0],["2020-02-07",67.9037,68.5147,67.5126,67.5859,1954700.0],["2020-02-10",67.48,68.1155,67.3171,67.8874,2011000.0],["2020-02-11",67.6185,68.0666,67.3741,67.5859,2011600.0],["2020-02-12",68.091,68.7265,67.814,68.3762,2233100.0],["2020-02-13",68.0503,68.645,67.7489,68.4739,1672900.0],["2020-02-14",68.6613,68.7591,67.7,68.1562,1812200.0],["2020-02-18",67.8629,68.2458,67.1949,67.3497,3911600.0],["2020-02-19",67.6022,68.2377,67.3497,67.9444,2323400.0],["2020-02-20",67.9851,68.5147,67.2927,68.4251,2701300.0],["2020-02-21",68.034,68.5228,67.5126,68.2051,2529500.0],["2020-02-24",65.7855,67.2926,65.6633,66.6653,2964700.0],["2020-02-25",66.9505,67.0564,62.763,62.9259,3876200.0],["2020-02-26",63.2192,64.2213,62.2172,62.2335,3554500.0],["2020-02-27",61.0278,62.5268,59.6346,59.6346,4158300.0],["2020-02-28",57.9157,59.5613,57.0277,58.657,7248400.0],["2020-03-02",59.0644,60.9055,57.6468,60.8159,5197200.0],["2020-03-03",60.9952,62.0298,57.6794,58.2578,5683200.0],["2020-03-04",58.9503,60.6123,57.6713,60.5389,3392500.0],["2020-03-05",59.5287,59.5287,57.4676,58.3067,3251100.0],["2020-03-06",56.5959,58.3963,55.9523,57.1336,3433000.0],["2020-03-09",53.393,53.6883,50.8747,51.1782,3356700.0],["2020-03-10",52.9255,53.5079,49.9314,53.4505,3563200.0],["2020-03-11",51.8919,53.0567,51.006,51.4489,4547900.0],["2020-03-12",48.3974,49.2341,43.6315,45.4034,4128800.0],["2020-03-13",47.6592,48.9142,45.0752,48.8404,3136300.0],["2020-03-16",44.1073,47.6428,42.0401,45.7069,4363200.0],["2020-03-17",46.4205,51.4325,44.6651,49.7755,4618100.0],["2020-03-18",45.7069,47.2244,42.8604,47.0029,4013900.0],["2020-03-19",44.944,48.0201,43.5167,46.8225,5305600.0],["2020-03-20",47.2162,47.7248,42.3191,43.2952,4461900.0],["2020-03-23",41.5644,42.6062,36.9707,37.7254,4546900.0],["2020-03-24",40.1617,43.4511,39.5218,43.0081,3026400.0],["2020-03-25",43.6069,49.5376,42.6718,47.6182,3709000.0],["2020-03-26",47.651,51.2192,47.2818,50.8009,3228500.0],["2020-03-27",47.4705,48.7666,46.7733,47.4049,2568800.0],["2020-03-30",47.4377,49.5541,46.7979,49.0127,2829700.0],["2020-03-31",48.4467,48.8896,44.0827,44.3616,3254500.0],["2020-04-01",41.9335,42.4421,39.325,39.932,3775200.0],["2020-04-02",39.53,41.7038,39.2101,40.2929,3393000.0],["2020-04-03",39.9484,40.8261,39.4726,40.096,3672300.0],["2020-04-06",42.0566,45.5838,42.0401,44.8456,3562800.0],["2020-04-07",47.5279,48.6025,46.0596,46.2155,4103600.0],["2020-04-08",46.9455,48.381,45.9776,47.5689,3090000.0],["2020-04-09",48.7584,49.6033,47.7084,48.5697,3280900.0],["2020-04-13",48.5615,48.5615,46.9455,47.167,1861000.0],["2020-04-14",48.3154,49.1931,47.9955,48.865,2148400.0],["2020-04-15",47.2654,47.3967,45.674,45.8135,1716000.0],["2020-04-16",45.8873,45.9858,44.0909,44.9932,2114200.0],["2020-04-17",46.7979,48.3892,46.724,47.167,3372200.0],["2020-04-20",46.2236,47.2162,45.5428,45.7971,1700000.0],["2020-04-21",43.8858,44.8374,43.0655,43.7546,3697900.0],["2020-04-22",44.6241,45.2229,44.1729,44.5174,1885500.0],["2020-04-23",44.3698,45.5428,44.1319,44.5831,1656800.0],["2020-04-24",45.0014,45.5018,44.3862,44.7635,2573900.0],["2020-04-27",45.469,47.7084,45.1409,47.3392,2592500.0],["2020-04-28",48.6189,50.1857,48.1595,48.8076,2726400.0],["2020-04-29",50.4482,51.8755,49.2013,49.4474,2819700.0],["2020-04-30",48.6845,49.0701,47.3475,47.6592,4254000.0],["2020-05-01",46.3959,46.5026,45.1327,45.469,2242000.0],["2020-05-04",44.6897,45.8627,44.3288,45.7069,3507800.0],["2020-05-05",46.4615,46.9045,45.5346,45.6576,2314900.0],["2020-05-06",45.7315,46.2319,44.9768,45.9529,2938600.0],["2020-05-07",46.519,48.1514,46.5108,46.9865,2587100.0],["2020-05-08",47.9381,48.5697,47.651,47.7658,2020100.0],["2020-05-11",47.1424,47.61,45.9694,47.0029,1742900.0],["2020-05-12",47.2572,47.5443,45.5264,45.7643,1939700.0],["2020-05-13",45.2803,45.428,42.7374,43.2788,3217400.0],["2020-05-14",42.6226,45.5428,41.6054,45.4772,3805700.0],["2020-05-15",43.4018,44.7553,42.2206,42.6226,6502200.0],["2020-05-18",45.1737,47.0111,44.9276,46.3057,3027200.0],["2020-05-19",46.4123,46.5518,44.8784,44.985,3632900.0],["2020-05-20",45.7643,46.5026,45.6659,45.9202,2515800.0],["2020-05-21",45.6905,46.6092,45.2885,46.1744,3369500.0],["2020-05-22",46.3713,46.5436,44.6733,45.6412,2076800.0],["2020-05-26",47.5033,49.6361,47.3885,49.0701,3060100.0],["2020-05-27",50.3579,51.9247,50.079,51.006,2800500.0],["2020-05-28",51.4161,51.6376,48.1185,48.2252,3062200.0],["2020-05-29",47.4459,47.7576,45.5428,46.0186,4086800.0],["2020-06-01",46.0842,47.9873,45.8135,47.6346,2922700.0],["2020-06-02",48.1924,48.8732,47.9545,48.6845,7396800.0],["2020-06-03",49.5951,52.6712,49.3326,52.4989,5531900.0],["2020-06-04",52.1708,53.0977,51.5392,52.5727,3260400.0],["2020-06-05",56.3625,58.4461,55.7145,56.0344,3576700.0],["2020-06-08",56.6742,57.2156,54.8942,55.8375,3609700.0],["2020-06-09",54.8792,54.8792,52.9544,53.2435,2466100.0],["2020-06-10",52.7478,53.8383,51.8391,52.5248,2875900.0],["2020-06-11",50.2281,50.5503,49.1625,49.402,3287300.0],["2020-06-12",51.0212,51.2525,48.4107,50.5999,3657900.0],["2020-06-15",48.8898,52.4091,48.295,52.1448,4267400.0],["2020-06-16",54.8296,55.1518,53.0122,54.4992,4208500.0],["2020-06-17",54.6396,54.7636,52.4752,52.5496,3108800.0],["2020-06-18",52.0539,53.5244,51.8143,52.4587,2287200.0],["2020-06-19",53.607,53.7144,51.3847,52.2852,7135400.0],["2020-06-22",51.6656,52.1282,50.7899,51.7152,2189800.0],["2020-06-23",52.7313,52.9296,51.4673,51.7895,1955300.0],["2020-06-24",50.823,51.1452,48.485,48.7659,2400800.0],["2020-06-25",48.3281,49.6334,48.2042,49.4103,2121300.0],["2020-06-26",49.2533,49.2533,46.8411,47.2046,8854000.0],["2020-06-29",47.6837,50.1455,47.5102,49.8647,3108600.0],["2020-06-30",49.5012,50.4843,48.8238,50.3438,2651000.0],["2020-07-01",50.5669,51.4921,49.9225,50.0629,2279800.0],["2020-07-02",51.2691,52.2191,50.7403,50.8725,1833200.0],["2020-07-06",51.8474,52.3843,50.9717,52.0374,1805400.0],["2020-07-07",51.2195,51.3104,49.2946,49.4268,1979300.0],["2020-07-08",49.4351,50.1373,48.7824,50.129,2173400.0],["2020-07-09",49.9225,49.9638,48.0637,48.1381,2774600.0],["2020-07-10",48.3776,50.1951,48.2042,50.1786,1776700.0],["2020-07-13",50.666,50.7403,49.0055,49.6086,1965800.0],["2020-07-14",49.4103,50.5256,49.179,49.7655,1507100.0],["2020-07-15",50.9056,51.8308,50.7321,51.7647,1978600.0],["2020-07-16",51.2608,52.5413,51.0956,51.4839,1897800.0],["2020-07-17",51.5995,51.5995,49.3194,49.3359,1920000.0],["2020-07-20",48.8733,49.5507,47.8407,47.8572,2361600.0],["2020-07-21",48.3446,49.8316,47.9315,49.2946,2407400.0],["2020-07-22",49.1129,49.7407,48.7907,49.3112,1571500.0],["2020-07-23",49.1294,50.4595,49.1294,49.6829,1607800.0],["2020-07-24",50.2364,50.509,49.3194,49.4846,1605000.0],["2020-07-27",49.2368,50.3025,49.022,50.2447,1471000.0],["2020-07-28",49.8729,50.7982,49.8729,50.2364,1263900.0],["2020-07-29",50.2695,51.4012,50.1208,51.1451,1124600.0],["2020-07-30",50.3521,50.4843,49.5673,49.9803,1908500.0],["2020-07-31",48.8237,51.2443,47.9811,49.8647,4156800.0],["2020-08-03",49.8399,49.8399,47.5763,49.4103,2450800.0],["2020-08-04",49.0385,49.5673,48.6998,49.1377,2119500.0],["2020-08-05",49.4103,51.3599,49.3855,51.1699,1849300.0],["2020-08-06",50.3851,50.8064,49.4847,49.5507,2456900.0],["2020-08-07",49.4433,50.6412,48.6751,50.6247,1674400.0],["2020-08-10",50.6412,53.3096,50.6412,52.88,2048200.0],["2020-08-11",54.02,55.0031,53.07,53.2518,2263100.0],["2020-08-12",53.954,53.9705,51.9052,52.6404,1233200.0],["2020-08-13",52.2521,53.0783,51.996,52.7313,1031000.0],["2020-08-14",52.3678,53.4996,51.9465,53.07,1533900.0],["2020-08-17",52.913,52.9957,51.7069,52.1448,1216200.0],["2020-08-18",51.9217,52.0208,50.6247,51.2525,2311800.0],["2020-08-19",51.2525,51.9052,50.5256,50.7238,1483800.0],["2020-08-20",50.1538,50.7238,49.9638,50.3934,1444100.0],["2020-08-21",50.3851,51.0378,50.0299,50.9386,1547700.0],["2020-08-24",51.0873,54.5488,51.0873,54.5075,2334400.0],["2020-08-25",54.937,54.937,53.1526,53.2352,1905500.0],["2020-08-26",53.0204,53.5905,52.5578,52.9213,1822200.0],["2020-08-27",53.3922,55.3584,53.3178,55.0362,2785100.0],["2020-08-28",55.2179,56.3497,54.3422,56.1267,3013400.0],["2020-08-31",56.0771,56.1349,53.8053,54.3175,2526700.0],["2020-09-01",53.9044,55.2923,53.7392,54.9866,1795300.0],["2020-09-02",55.6062,56.7215,55.061,56.5149,2013200.0],["2020-09-03",56.7793,58.2911,56.3167,56.6223,3054300.0],["2020-09-04",57.2915,57.6715,55.9201,56.358,1988500.0],["2020-09-08",55.7219,57.3989,55.5071,56.4901,2446500.0],["2020-09-09",56.3737,57.58,55.5001,56.5733,2503400.0],["2020-09-10",57.1141,57.9627,56.4652,56.8978,2004400.0],["2020-09-11",57.5551,58.828,56.4818,58.2622,2377700.0],["2020-09-14",59.0193,61.2157,58.5285,60.9079,2422300.0],["2020-09-15",62.9046,63.4287,61.2573,62.2224,3607200.0],["2020-09-16",62.3971,64.3106,62.0477,63.5951,2769200.0],["2020-09-17",62.9046,63.9029,61.6317,62.056,2672600.0],["2020-09-18",61.407,62.0393,59.8762,60.0093,5273500.0],["2020-09-21",58.9444,59.1691,56.7647,57.1474,2207000.0],["2020-09-22",57.4136,58.2289,56.6981,57.6382,2028600.0],["2020-09-23",58.778,60.3338,57.3055,57.4635,2696100.0],["2020-09-24",57.0392,58.4702,55.6998,57.7131,2442900.0],["2020-09-25",57.5634,59.0526,57.164,58.6865,1736600.0],["2020-09-28",59.7431,60.2256,59.1108,59.2273,1269400.0],["2020-09-29",58.9694,59.1524,57.2805,57.9544,1886700.0],["2020-09-30",58.7032,59.3105,57.9461,58.4453,1979600.0],["2020-10-01",58.9195,59.7598,58.6033,59.5518,1742000.0],["2020-10-02",58.0126,60.5834,57.9794,60.3421,1261700.0],["2020-10-05",61.0992,62.4304,60.9744,62.3222,1651500.0],["2020-10-06",62.3971,64.3771,62.0061,62.1142,2146500.0],["2020-10-07",63.0793,64.1691,63.0793,64.0277,1843500.0],["2020-10-08",64.5102,65.2756,64.1026,65.1675,1349100.0],["2020-10-09",64.6101,64.9429,63.5785,64.5685,2134700.0],["2020-10-12",64.8597,65.284,64.3522,64.7848,1842000.0],["2020-10-13",64.1775,64.7765,63.4287,63.9112,1554400.0],["2020-10-14",63.3205,64.1941,62.7132,63.0127,2228100.0],["2020-10-15",62.8547,65.051,62.6383,64.6766,2025800.0],["2020-10-16",64.893,65.7249,61.7149,63.0793,4038400.0],["2020-10-19",61.9811,63.1542,60.0759,60.3505,3307600.0],["2020-10-20",60.1924,61.2406,60.001,60.209,3003400.0],["2020-10-21",60.4669,61.4237,60.0676,60.5252,2440200.0],["2020-10-22",60.808,61.6899,60.1175,61.5318,2939900.0],["2020-10-23",62.1309,62.4886,60.9994,62.2556,1534800.0],["2020-10-26",61.3821,61.5568,60.4253,61.3571,1893800.0],["2020-10-27",61.4403,61.5152,59.7514,60.2173,1834800.0],["2020-10-28",59.1524,59.5934,56.748,56.8978,2568800.0],["2020-10-29",56.7148,57.6299,56.2655,57.2888,2050700.0],["2020-10-30",57.0809,57.3055,55.1257,55.9078,3192900.0],["2020-11-02",57.1058,58.1624,56.2572,57.2139,1804400.0],["2020-11-03",57.9627,59.3188,57.605,58.8612,1239600.0],["2020-11-04",59.0526,59.1691,57.8296,57.8878,1817900.0],["2020-11-05",58.4369,59.6516,58.4369,59.4353,1941000.0],["2020-11-06",59.1691,59.6017,58.1208,58.2456,1597900.0],["2020-11-09",65.076,69.4521,64.5019,64.7349,4586300.0],["2020-11-10",64.685,65.0427,63.7532,64.5019,3051500.0],["2020-11-11",64.8846,64.9262,63.3372,64.0527,3267900.0],["2020-11-12",63.5784,64.0693,62.5302,63.3621,1618100.0],["2020-11-13",63.9695,66.1992,63.9695,66.1492,2127900.0],["2020-11-16",67.9962,68.4954,66.7732,68.4538,2457500.0],["2020-11-17",68.1542,71.4072,67.5552,70.8082,2525000.0],["2020-11-18",70.933,72.3057,70.5669,71.1826,3996700.0],["2020-11-19",70.0927,71.166,68.7782,70.6834,2185100.0],["2020-11-20",70.7167,71.2075,70.1177,70.6085,2173200.0],["2020-11-23",71.2824,72.2974,70.6668,72.0062,1546800.0],["2020-11-24",73.171,74.2608,72.4971,73.8365,2913500.0],["2020-11-25",72.7966,73.1127,71.8731,72.8548,1330600.0],["2020-11-27",73.2708,73.2708,70.8664,71.3157,1041100.0],["2020-11-30",70.7167,70.8498,68.9612,69.3855,5198800.0],["2020-12-01",70.7,71.0911,69.8098,70.5586,1615700.0],["2020-12-02",70.2425,71.5237,69.6601,71.116,1243900.0],["2020-12-03",70.9496,72.8215,70.7167,71.7317,1632200.0],["2020-12-04",72.3307,74.2026,71.8981,74.1693,1702500.0],["2020-12-07",73.4122,73.928,72.4971,73.4621,1348100.0],["2020-12-08",73.0878,74.577,72.7217,74.2608,2164100.0],["2020-12-09",74.7795,74.9468,73.3992,73.7254,2326900.0],["2020-12-10",73.4912,74.1604,72.2531,72.6965,1679300.0],["2020-12-11",72.3451,73.0562,71.609,72.4957,2088200.0],["2020-12-14",73.1733,73.2821,71.6842,71.7344,1918900.0],["2020-12-15",72.6798,73.1733,71.8181,72.9893,2803500.0],["2020-12-16",72.8972,73.1984,71.9938,72.2531,2200100.0],["2020-12-17",72.8889,73.2403,71.8767,72.4037,1830700.0],["2020-12-18",72.4288,72.5208,70.7222,71.0066,5399200.0],["2020-12-21",70.0864,71.6257,69.9609,71.0485,2266600.0],["2020-12-22",71.0652,71.0652,69.116,69.3335,2943100.0],["2020-12-23",69.9526,70.9899,69.5427,70.4963,1707800.0],["2020-12-24",70.7724,70.7724,69.6263,70.1868,546900.0],["2020-12-28",70.9899,72.1527,70.7055,71.4835,1810800.0],["2020-12-29",71.7261,72.0189,70.1701,70.9062,1184800.0],["2020-12-30",71.0234,72.2698,71.015,72.0691,1165900.0],["2020-12-31",71.7428,71.952,71.266,71.45,1090800.0],["2021-01-04",72.4288,72.8889,70.5465,71.2074,2119400.0],["2021-01-05",70.3123,72.0356,70.3123,71.3831,1503100.0],["2021-01-06",71.9185,73.8175,71.9185,73.1817,2445700.0],["2021-01-07",73.968,75.0221,73.6167,73.8509,2063800.0],["2021-01-08",74.3612,74.5955,72.8638,73.4912,1829800.0],["2021-01-11",72.6797,73.7924,72.5877,72.8471,1696000.0],["2021-01-12",72.8972,73.5581,72.2447,73.2402,1356000.0],["2021-01-13",73.0227,73.1733,71.1405,71.5839,2455000.0],["2021-01-14",71.9603,72.2615,71.1321,71.4333,1667600.0],["2021-01-15",70.4796,71.3329,69.8773,70.1952,2869300.0],["2021-01-19",70.2872,70.5214,68.4635,68.5555,2517700.0],["2021-01-20",68.9069,69.5427,68.2795,68.8734,2525200.0],["2021-01-21",69.5678,70.6218,69.0156,70.4127,3459200.0],["2021-01-22",69.8606,70.6135,69.5929,70.1534,2678800.0],["2021-01-25",70.0028,71.4667,69.6263,70.9481,3326100.0],["2021-01-26",71.5086,72.3117,70.9899,71.2158,3199500.0],["2021-01-27",70.0781,71.9101,65.8535,66.2132,6890700.0],["2021-01-28",66.7068,67.9783,66.0041,66.3972,4044900.0],["2021-01-29",66.0208,66.1714,63.9294,64.3058,4454100.0],["2021-02-01",64.5568,65.8786,64.1469,65.7698,2050700.0],["2021-02-02",66.5646,67.627,66.1881,67.1501,2234400.0],["2021-02-03",67.0079,67.1669,65.9288,66.1295,1551000.0],["2021-02-04",66.7235,68.2376,66.4474,68.062,1489300.0],["2021-02-05",68.6643,69.0909,67.9532,68.4803,1187800.0],["2021-02-08",68.773,68.8734,67.4346,68.3464,1290400.0],["2021-02-09",68.4384,69.2666,67.6353,67.8026,1706300.0],["2021-02-10",68.1624,68.3464,67.2422,67.7023,1236400.0],["2021-02-11",67.6521,68.2126,67.1334,67.3342,1397700.0],["2021-02-12",66.5897,66.9578,66.0292,66.5144,1580100.0],["2021-02-16",66.7653,67.8529,66.3889,67.6604,1745100.0],["2021-02-17",67.1167,67.2421,65.8451,66.5227,1372300.0],["2021-02-18",66.2383,66.69,65.2846,66.5813,1200000.0],["2021-02-19",66.4307,67.4346,66.1797,67.2589,1645500.0],["2021-02-22",66.8741,67.8863,66.7486,67.6019,1501900.0],["2021-02-23",68.2962,68.3297,66.322,66.69,1838600.0],["2021-02-24",66.6482,68.6978,66.3721,68.5639,1667400.0],["2021-02-25",68.5054,68.6476,66.6649,66.9828,1261000.0],["2021-02-26",67.4095,67.5349,65.8451,66.1965,2092000.0],["2021-03-01",66.9243,69.0742,66.782,67.903,2804800.0],["2021-03-02",67.7859,68.9822,67.4764,68.7563,2088500.0],["2021-03-03",68.7814,70.0362,67.8612,67.9281,2210200.0],["2021-03-04",67.9281,68.3129,63.4777,65.0002,3448900.0],["2021-03-05",65.7782,66.1965,63.6868,65.8953,2596000.0],["2021-03-08",68.6894,69.2415,67.4178,68.1791,3537900.0],["2021-03-09",68.2885,68.4316,66.8998,66.9083,2518500.0],["2021-03-10",67.2617,68.0107,66.9587,67.0513,3076800.0],["2021-03-11",67.1355,67.3122,65.831,66.9083,3403700.0],["2021-03-12",67.2028,67.4553,65.9656,66.5632,2934600.0],["2021-03-15",66.3444,67.3291,65.6879,67.1355,3250600.0],["2021-03-16",67.2365,67.287,63.7606,63.8953,4304400.0],["2021-03-17",63.8784,66.336,63.5839,65.9404,3720700.0],["2021-03-18",65.9236,67.9182,65.6963,66.7399,3409600.0],["2021-03-19",66.4285,67.4806,65.5364,67.0177,9526800.0],["2021-03-22",67.5142,67.5647,66.277,67.1776,2463400.0],["2021-03-23",66.437,66.8998,64.1309,64.3498,2537300.0],["2021-03-24",64.7706,66.2518,64.4676,64.5181,2126300.0],["2021-03-25",63.9794,65.9909,63.4408,65.7384,2010200.0],["2021-03-26",66.3696,67.6236,66.0498,67.5058,2668100.0],["2021-03-29",67.3459,68.0613,66.0077,66.3023,2150100.0],["2021-03-30",66.1845,67.6825,66.0077,67.4385,1568600.0],["2021-03-31",67.3038,68.1538,67.2281,67.2617,1904300.0],["2021-04-01",67.6068,67.8677,66.3865,66.8998,2082600.0],["2021-04-05",67.792,70.1401,67.1439,69.9465,3460400.0],["2021-04-06",69.8371,70.9901,69.795,70.4262,2497400.0],["2021-04-07",70.502,71.251,70.342,70.6787,1496000.0],["2021-04-08",70.4767,70.645,69.8118,69.9465,2540800.0],["2021-04-09",70.3505,71.495,70.2747,71.4866,2819800.0],["2021-04-12",70.7881,71.9916,70.7123,71.8738,2150900.0],["2021-04-13",71.3688,71.3856,69.7276,70.5608,1835800.0],["2021-04-14",70.6282,71.2931,70.2411,70.6787,1794700.0],["2021-04-15",71.3183,71.3183,70.3757,70.7039,1917800.0],["2021-04-16",71.2931,71.7475,70.9396,71.3183,1855400.0],["2021-04-19",71.3267,71.3267,70.2074,70.6787,1968400.0],["2021-04-20",70.2915,71.3351,69.5509,71.1584,2722400.0],["2021-04-21",71.1752,73.4055,71.0153,73.2204,2815300.0],["2021-04-22",73.2961,73.3719,72.3535,72.707,2852100.0],["2021-04-23",73.2709,74.6427,72.8248,74.3818,2613100.0],["2021-04-26",74.3986,75.3244,73.4728,73.8937,2883900.0],["2021-04-27",74.1041,75.2402,73.9526,75.0214,2090800.0],["2021-04-28",75.013,75.863,74.6342,75.1729,1807000.0],["2021-04-29",75.8714,76.41,74.6595,74.7268,2020700.0],["2021-04-30",74.7521,74.8447,73.456,73.7758,4351800.0],["2021-05-03",74.3902,75.964,74.1545,75.6021,2071300.0],["2021-05-04",75.2823,75.8209,74.2724,75.7873,2532400.0],["2021-05-05",75.3917,76.2333,74.3565,74.4996,2321100.0],["2021-05-06",75.3328,75.3328,74.4744,75.1308,1907800.0],["2021-05-07",74.8783,76.1492,74.7521,75.6442,1645900.0],["2021-05-10",75.7452,76.0398,73.1025,73.1699,2924400.0],["2021-05-11",72.6985,73.0604,71.5035,71.7896,3245700.0],["2021-05-12",71.2089,72.3535,70.1905,70.3925,2421600.0],["2021-05-13",70.645,71.798,69.9128,70.7208,1643700.0],["2021-05-14",71.0827,72.1347,70.9396,71.9074,3528000.0],["2021-05-17",72.2357,73.0773,71.5624,72.9258,2051200.0],["2021-05-18",73.4476,73.5233,72.5386,72.7995,2319400.0],["2021-05-19",72.2862,72.303,70.7123,71.2846,2638700.0],["2021-05-20",71.1836,71.8401,69.3068,71.3856,3672400.0],["2021-05-21",67.5479,68.4484,64.922,65.0062,11165400.0],["2021-05-24",65.6795,65.7889,64.3077,64.476,6818000.0],["2021-05-25",64.8126,66.235,64.678,65.7889,3483300.0],["2021-05-26",65.9656,67.0177,65.3344,66.6726,2748900.0],["2021-05-27",67.3627,67.5563,66.7568,66.9924,2549500.0],["2021-05-28",67.2954,67.4048,66.6221,67.0934,1689500.0],["2021-06-01",67.5226,67.8677,66.8073,67.2112,1853200.0],["2021-06-02",67.2028,67.3375,66.3949,66.6558,2186600.0],["2021-06-03",66.4622,66.8241,65.7048,66.7231,1781300.0],["2021-06-04",66.6978,67.0008,65.5364,66.5127,1575000.0],["2021-06-07",67.0177,67.4637,66.2939,66.7147,1500900.0],["2021-06-08",66.5464,67.4553,66.1171,67.1355,1637400.0],["2021-06-09",67.2202,67.4403,66.3564,66.4411,1680100.0],["2021-06-10",66.7968,67.1355,66.3395,66.5173,3224100.0],["2021-06-11",67.0931,69.6505,66.6867,69.5489,3350800.0],["2021-06-14",69.4896,69.8199,68.3295,68.8969,2742600.0],["2021-06-15",68.9985,69.4388,68.3549,69.4134,1584900.0],["2021-06-16",69.5151,69.5151,68.2956,68.99,2098700.0],["2021-06-17",68.5073,68.863,66.7883,68.2956,2885000.0],["2021-06-18",67.6012,68.3888,67.2371,67.4657,3241800.0],["2021-06-21",67.7029,68.8884,67.7029,68.2533,1443500.0],["2021-06-22",67.9654,68.99,67.6266,68.7698,1541700.0],["2021-06-23",69.0408,69.5997,68.7783,69.3372,1713400.0],["2021-06-24",69.7098,69.8622,68.7614,68.9053,1821600.0],["2021-06-25",69.6759,71.0732,69.5997,70.184,6731500.0],["2021-06-28",69.8199,70.1332,67.8299,67.8891,1824400.0],["2021-06-29",68.2364,69.6421,67.8722,68.6344,1629700.0],["2021-06-30",68.7106,69.5828,68.3041,69.4727,1650300.0],["2021-07-01",69.7183,70.7006,69.6251,70.5312,1978900.0],["2021-07-02",70.9208,71.649,70.5143,71.5051,3346900.0],["2021-07-06",71.1071,71.3442,68.6598,69.7437,1921600.0],["2021-07-07",69.6929,69.9215,68.8291,69.4473,1073500.0],["2021-07-08",68.3803,68.9646,67.3811,68.4735,1774500.0],["2021-07-09",69.261,70.3703,69.1509,70.3449,2007400.0],["2021-07-12",69.6505,70.4719,69.3287,70.1078,1661800.0],["2021-07-13",70.0316,70.1586,68.863,69.244,1225300.0],["2021-07-14",68.3803,69.2441,67.9738,67.9993,1697800.0],["2021-07-15",67.4912,68.2279,67.0508,67.542,1994600.0],["2021-07-16",67.7537,68.067,65.1201,65.5604,2502000.0],["2021-07-19",64.2225,64.5527,63.0877,63.9007,3018100.0],["2021-07-20",63.9515,66.5851,63.7482,66.1955,2391300.0],["2021-07-21",66.5173,68.2533,66.5173,67.6859,2470100.0],["2021-07-22",67.3896,68.338,67.0339,68.0755,2082400.0],["2021-07-23",69.3626,70.6667,68.7275,70.3534,2815900.0],["2021-07-26",70.3534,71.0308,69.913,70.4973,1826900.0],["2021-07-27",70.2602,71.0224,69.8792,70.5905,1895900.0],["2021-07-28",70.599,71.0308,69.0069,70.1163,2203800.0],["2021-07-29",70.7937,71.9454,70.4889,71.5982,2319000.0],["2021-07-30",70.6328,70.8276,66.8137,67.9146,7096800.0],["2021-08-02",68.7699,69.9977,68.4565,69.2949,3640800.0],["2021-08-03",69.8622,70.0909,68.5158,69.0747,1924400.0],["2021-08-04",68.6428,68.8715,66.9492,67.127,2583300.0],["2021-08-05",67.144,68.2702,67.0423,68.2194,2125900.0],["2021-08-06",68.8037,69.2525,68.0585,68.2702,1358600.0],["2021-08-09",67.8807,68.0077,67.127,67.4742,1061700.0],["2021-08-10",67.6351,68.8545,67.271,68.3803,1527600.0],["2021-08-11",68.1686,68.9477,67.7537,68.8715,2314100.0],["2021-08-12",68.9223,69.1848,67.9654,68.1771,1304900.0],["2021-08-13",68.067,68.4819,67.6859,68.4311,1674400.0],["2021-08-16",67.8637,68.2025,67.0931,67.525,1374600.0],["2021-08-17",66.5173,66.9577,64.468,65.2471,2366700.0],["2021-08-18",64.8067,65.4419,64.3833,64.485,1522900.0],["2021-08-19",63.4434,64.6205,63.3333,64.2987,2027300.0],["2021-08-20",64.3071,64.8575,63.9176,64.7221,1266900.0],["2021-08-23",65.3487,65.535,64.7729,65.0439,1570000.0],["2021-08-24",65.0862,65.6705,64.9168,65.1878,1904900.0],["2021-08-25",65.2302,65.4757,64.4172,65.2556,1293300.0],["2021-08-26",65.01,65.0269,63.8499,64.7814,2078700.0],["2021-08-27",64.9168,65.4249,64.595,64.8914,1489900.0],["2021-08-30",65.1709,65.7806,65.0777,65.1878,1237800.0],["2021-08-31",65.0862,65.3826,64.4934,64.7559,1901100.0],["2021-09-01",64.4511,65.0608,64.2733,64.612,2646300.0],["2021-09-02",64.7813,64.8576,63.7482,64.214,2433800.0],["2021-09-03",64.2479,64.9422,64.1716,64.5527,2492200.0],["2021-09-07",64.2902,64.5188,60.6997,60.8521,5225400.0],["2021-09-08",60.8945,61.5973,59.9545,60.3017,2761400.0],["2021-09-09",60.549,61.8621,60.549,61.521,2407200.0],["2021-09-10",61.7939,62.1861,60.4552,60.4978,2628100.0],["2021-09-13",60.8218,61.3761,60.5063,61.1885,2247400.0],["2021-09-14",61.2141,61.2141,59.5258,60.0885,2448200.0],["2021-09-15",59.8327,59.9947,58.7754,59.0738,2951700.0],["2021-09-16",59.0227,59.7986,58.8862,58.963,2460200.0],["2021-09-17",58.7242,59.6707,58.6731,59.3041,4244000.0],["2021-09-20",57.539,58.7583,56.8995,57.7692,3804300.0],["2021-09-21",58.0591,58.4002,56.2941,56.4902,5172100.0],["2021-09-22",56.6266,57.0871,55.7143,56.3197,3674200.0],["2021-09-23",57.0274,57.9824,56.8569,57.4367,2291200.0],["2021-09-24",56.7034,58.3405,56.0809,57.9483,2785900.0],["2021-09-27",58.2467,59.2188,57.9483,58.1274,2713500.0],["2021-09-28",57.9824,58.5537,57.3344,57.9739,2501600.0],["2021-09-29",58.2041,59.4064,57.8971,58.4428,4309000.0],["2021-09-30",58.1615,58.2723,56.7204,57.1212,5222100.0],["2021-10-01",57.3088,58.332,56.6266,58.1529,3016200.0],["2021-10-04",58.2894,59.6963,58.1956,58.6475,3711000.0],["2021-10-05",58.0506,58.5622,57.377,57.5219,3708700.0],["2021-10-06",56.9848,57.1894,55.9871,57.1127,3101100.0],["2021-10-07",58.2808,59.1335,57.9057,58.3235,3510100.0],["2021-10-08",57.846,58.17,57.2747,57.9824,2841600.0],["2021-10-11",58.1444,60.2591,58.1444,59.1506,4324200.0],["2021-10-12",59.2785,62.2714,59.27,61.6489,6053800.0],["2021-10-13",61.6745,62.3652,61.3335,61.6489,4335000.0],["2021-10-14",62.3823,62.8342,61.8792,62.7148,2710600.0],["2021-10-15",63.107,63.3117,62.3396,62.7148,2752800.0],["2021-10-18",61.8536,62.8427,61.666,62.1861,2314000.0],["2021-10-19",62.6295,62.783,62.0327,62.6807,2013300.0],["2021-10-20",62.8768,63.2093,62.3481,63.0388,1696500.0],["2021-10-21",63.2349,64.2922,62.8512,63.1582,2680900.0],["2021-10-22",60.7707,62.7404,59.2188,60.3187,6454200.0],["2021-10-25",60.4637,60.8048,59.3467,60.3102,4049100.0],["2021-10-26",60.7451,62.1435,60.6513,61.6233,2980600.0],["2021-10-27",61.6489,61.8621,60.1226,60.3955,3310000.0],["2021-10-28",60.728,62.3993,60.5916,62.0497,2606800.0],["2021-10-29",61.7854,62.4675,61.2141,62.1435,4409000.0],["2021-11-01",62.1094,63.0559,61.9985,62.3567,1801200.0],["2021-11-02",62.638,62.7489,61.0179,61.4528,1701700.0],["2021-11-03",61.7086,63.5078,61.521,63.4311,2208400.0],["2021-11-04",63.6613,64.4372,62.3993,62.5613,2535600.0],["2021-11-05",63.8403,64.7442,62.8001,63.1326,1932400.0],["2021-11-08",62.9365,63.8062,62.4846,63.7636,1779300.0],["2021-11-09",63.9512,64.369,63.4737,64.1047,1433300.0],["2021-11-10",63.7209,64.6248,63.6868,64.4031,2083600.0],["2021-11-11",64.7356,65.2132,64.4628,64.5736,1431300.0],["2021-11-12",64.7527,65.5968,64.693,65.4007,1576200.0],["2021-11-15",65.7759,66.5774,65.7162,65.8783,2619100.0],["2021-11-16",65.9038,67.2852,65.7077,66.5178,1852500.0],["2021-11-17",66.2534,66.5433,64.9147,65.2387,1953800.0],["2021-11-18",66.0061,66.0061,65.0852,65.1279,2882300.0],["2021-11-19",64.8209,65.4775,64.4031,64.7953,2812700.0],["2021-11-22",64.9232,65.648,64.1643,65.017,2352400.0],["2021-11-23",65.0852,65.4689,64.693,65.0256,1266700.0],["2021-11-24",63.3458,64.7697,62.5442,64.4628,2351200.0],["2021-11-26",61.9388,63.252,60.9241,63.0814,1906800.0],["2021-11-29",63.5931,63.9512,62.459,62.8683,2371500.0],["2021-11-30",62.2117,62.6807,60.8901,61.1629,4357500.0],["2021-12-01",62.5784,63.7977,60.3699,60.3955,3820400.0],["2021-12-02",60.8048,63.3117,60.6172,63.1582,3137500.0],["2021-12-03",63.5078,64.207,62.9024,63.5334,2356400.0],["2021-12-06",64.6163,65.5713,64.0705,64.4116,3469100.0],["2021-12-07",65.2046,66.296,64.8977,65.5372,2591100.0],["2021-12-08",65.6736,66.6542,65.2899,65.7589,2585600.0],["2021-12-09",65.1838,66.0163,65.1838,65.2525,1591000.0],["2021-12-10",65.8447,66.3596,65.1323,65.2096,2248000.0],["2021-12-13",64.995,65.51,63.639,64.1883,1923000.0],["2021-12-14",63.4931,63.7334,62.8752,63.1412,3018400.0],["2021-12-15",62.9438,63.6218,62.0427,63.3386,3439100.0],["2021-12-16",63.5617,64.2998,62.0083,62.1199,3447600.0],["2021-12-17",61.6479,62.9181,60.618,60.9184,6636100.0],["2021-12-20",59.9657,59.9657,58.0604,58.438,4965900.0],["2021-12-21",59.0474,60.1545,58.9873,60.0086,3005400.0],["2021-12-22",60.0859,60.4034,59.3306,59.6224,1714200.0],["2021-12-23",59.5795,59.9056,58.7727,59.6052,1944300.0],["2021-12-27",59.7683,61.0385,59.6911,61.0042,1588700.0],["2021-12-28",60.9784,61.9397,60.9183,61.5363,1178000.0],["2021-12-29",61.6994,62.6005,61.4848,62.1285,1457700.0],["2021-12-30",62.1457,63.2185,62.1457,62.8151,1107400.0],["2021-12-31",62.7035,63.0811,62.3087,62.8408,1115800.0],["2022-01-03",63.2699,63.4502,62.6348,63.2614,1910900.0],["2022-01-04",63.6304,65.5872,63.4588,65.0208,1642700.0],["2022-01-05",65.3211,65.7503,63.5789,63.6733,1856500.0],["2022-01-06",62.6263,63.0039,60.721,61.6736,2800100.0],["2022-01-07",61.2273,62.652,61.1072,62.2143,2962800.0],["2022-01-10",61.5449,61.6221,59.7425,60.9698,2729200.0],["2022-01-11",61.1844,61.8796,60.3777,61.665,2045800.0],["2022-01-12",62.1199,62.4889,60.9355,61.6307,1536100.0],["2022-01-13",62.0169,62.5834,61.6393,61.9997,1525500.0],["2022-01-14",61.1501,62.0427,59.8799,62.0083,1825900.0],["2022-01-18",61.2445,61.974,60.5236,61.0299,2494000.0],["2022-01-19",61.3904,62.0598,60.3433,60.4291,2438200.0],["2022-01-20",59.6481,60.1459,57.0906,57.185,6370000.0],["2022-01-21",57.0734,59.2018,56.2151,58.3608,5209200.0],["2022-01-24",57.1421,59.0044,56.4555,58.3608,6291500.0],["2022-01-25",57.0477,57.6656,56.1637,57.082,6260800.0],["2022-01-26",58.0346,58.8071,56.4211,57.0734,3690200.0],["2022-01-27",58.7727,59.631,57.2622,57.8029,4738600.0],["2022-01-28",55.9405,56.2152,52.7736,54.0352,8682100.0],["2022-01-31",53.2199,56.095,53.1941,55.9663,5066200.0],["2022-02-01",56.1379,56.8503,55.6573,56.6185,4125100.0],["2022-02-02",57.1077,57.4682,55.0565,56.0778,4370300.0],["2022-02-03",55.1853,55.9491,54.5673,54.636,3118100.0],["2022-02-04",54.3699,54.636,53.6833,54.1725,3340300.0],["2022-02-07",55.2625,55.5114,53.6404,53.9065,3107300.0],["2022-02-08",53.8035,54.327,53.4774,54.061,2864800.0],["2022-02-09",54.5587,55.5629,54.5072,55.2453,3098800.0],["2022-02-10",54.4987,55.2024,53.5546,53.7091,3998400.0],["2022-02-11",53.5203,53.7863,51.9497,52.1299,3481800.0],["2022-02-14",52.0613,52.5419,51.3403,51.4004,3601700.0],["2022-02-15",52.3016,53.2542,52.1385,52.8422,3320000.0],["2022-02-16",52.6792,53.0396,52.1042,52.3101,2606200.0],["2022-02-17",52.0355,52.4646,50.7481,50.7653,2430300.0],["2022-02-18",50.8769,51.3832,50.4306,50.7825,2913400.0],["2022-02-22",50.4134,50.9627,49.7182,49.9156,2831800.0],["2022-02-23",50.1731,50.319,48.9372,49.0231,2521100.0],["2022-02-24",47.8558,49.5037,47.8129,49.4693,3446900.0],["2022-02-25",49.7526,50.7138,49.4436,50.3276,2830100.0],["2022-02-28",49.6067,50.3362,49.1518,49.7955,3822900.0],["2022-03-01",49.5895,49.7182,47.4696,47.6413,3999500.0],["2022-03-02",47.8215,49.3063,47.6155,49.0745,2842400.0],["2022-03-03",49.0917,49.2805,47.8301,48.2249,2777800.0],["2022-03-04",47.8129,48.0017,45.9162,47.1435,4016300.0],["2022-03-07",47.7443,47.9932,44.4229,44.44,5211100.0],["2022-03-08",44.6975,46.4311,43.7877,44.5859,5024200.0],["2022-03-09",46.0245,46.8477,45.7645,46.3538,4174500.0],["2022-03-10",45.5478,46.3971,45.3745,46.2931,2721100.0],["2022-03-11",46.8824,47.4457,46.0851,46.3624,4160500.0],["2022-03-14",46.787,47.7316,46.4231,46.7177,4380500.0],["2022-03-15",47.0297,47.853,46.8564,47.6883,3458300.0],["2022-03-16",48.5116,50.0974,47.9916,49.0922,4384200.0],["2022-03-17",48.5029,49.8028,48.4249,49.5948,3951100.0],["2022-03-18",49.3088,49.9501,48.6069,49.8201,6411100.0],["2022-03-21",49.8288,49.9328,48.6935,48.9275,4193400.0],["2022-03-22",49.5601,50.0714,48.8755,49.1442,3852600.0],["2022-03-23",48.8322,49.1702,48.1476,48.2169,3012200.0],["2022-03-24",48.7282,49.0142,48.3556,48.7369,1671600.0],["2022-03-25",48.9535,49.9241,48.9449,49.7161,2429400.0],["2022-03-28",49.6035,49.8894,49.2482,49.7768,2051300.0],["2022-03-29",51.0593,52.0732,50.86,51.6659,2395500.0],["2022-03-30",51.5619,51.8566,50.3401,50.6174,2221400.0],["2022-03-31",50.2101,50.5307,49.2655,49.2741,2806400.0],["2022-04-01",49.5515,49.7421,48.2256,48.9968,2480300.0],["2022-04-04",49.0315,49.7161,48.5549,49.3348,2135700.0],["2022-04-05",48.5982,49.1182,47.5063,48.3036,3095500.0],["2022-04-06",47.7576,48.6242,47.0557,48.3122,2652900.0],["2022-04-07",48.1563,48.8235,47.4457,48.6242,2790800.0],["2022-04-08",48.6069,49.5255,48.2516,49.0748,3421200.0],["2022-04-11",48.6502,49.2655,47.7143,47.9223,2645800.0],["2022-04-12",48.2602,49.1442,47.671,48.0176,1955900.0],["2022-04-13",47.8269,48.6415,47.6883,48.4769,1976700.0],["2022-04-14",48.7369,49.0835,48.2949,48.7022,1767200.0],["2022-04-18",48.3122,48.7802,47.8356,48.2689,2144700.0],["2022-04-19",48.4509,49.8028,48.4509,49.7161,2545300.0],["2022-04-20",50.0454,50.8513,49.8461,49.9848,1732600.0],["2022-04-21",50.9293,51.0247,48.6675,48.9535,1981100.0],["2022-04-22",48.5116,48.7715,47.229,47.2983,2991600.0],["2022-04-25",47.0124,47.1943,45.8598,47.0644,3538600.0],["2022-04-26",46.6051,47.047,45.4178,45.4265,3159600.0],["2022-04-27",45.2445,46.0331,45.0625,45.4785,2310000.0],["2022-04-28",46.1804,46.4231,45.2099,46.1284,2375700.0],["2022-04-29",45.8078,46.7091,44.9672,45.0625,6882600.0],["2022-05-02",45.3139,45.5998,44.1526,45.2272,3246700.0],["2022-05-03",45.2879,45.3485,44.2306,45.0192,3655800.0],["2022-05-04",44.8199,45.1492,43.5893,45.1059,5119200.0],["2022-05-05",44.4213,44.6812,42.2028,42.5408,3514500.0],["2022-05-06",41.6135,41.9688,40.8076,41.2582,3646300.0],["2022-05-09",40.7209,41.5789,40.2356,41.1716,4130900.0],["2022-05-10",41.6742,41.8475,39.9757,40.253,3406400.0],["2022-05-11",40.4783,40.8249,39.2824,39.3257,3157900.0],["2022-05-12",39.3344,41.3189,39.1091,40.9463,3853000.0],["2022-05-13",41.1802,41.7262,40.8076,41.2409,2857900.0],["2022-05-16",40.8942,41.1629,40.3396,40.7036,3094000.0],["2022-05-17",41.5355,41.9862,40.7296,41.7955,3430700.0],["2022-05-18",40.5476,40.8596,39.3777,39.837,4384000.0],["2022-05-19",39.4037,39.4731,38.2772,38.6585,6020200.0],["2022-05-20",41.5962,41.5962,39.6637,41.0069,8950500.0],["2022-05-23",41.0589,41.4055,39.811,40.2703,5472700.0],["2022-05-24",39.655,39.733,38.8491,39.4211,3983500.0],["2022-05-25",39.0051,41.2495,39.0051,40.8336,3406000.0],["2022-05-26",41.5962,42.6188,41.5355,42.3501,3094400.0],["2022-05-27",42.3155,43.494,42.2895,43.4853,3275200.0],["2022-05-31",43.5114,43.9273,42.9741,43.728,4106600.0],["2022-06-01",44.3346,44.5426,42.8874,43.1821,3129900.0],["2022-06-02",43.52,44.5253,43.338,44.4906,2584200.0],["2022-06-03",43.8926,44.4559,43.2514,43.3987,1802400.0],["2022-06-06",43.598,43.6587,42.6448,43.3034,2923400.0],["2022-06-07",42.6101,43.5027,42.2461,43.3207,3711200.0],["2022-06-08",42.9134,43.5633,42.7228,43.1647,1803900.0],["2022-06-09",43.0859,43.1647,42.3331,42.3944,2244000.0],["2022-06-10",41.624,41.9567,41.2301,41.4052,2813000.0],["2022-06-13",40.2672,40.4423,39.3043,40.0746,3684100.0],["2022-06-14",40.1972,40.5999,39.4269,39.7595,2546900.0],["2022-06-15",40.241,41.2476,40.2235,40.88,2331100.0],["2022-06-16",40.0046,40.0746,38.674,38.9542,3449300.0],["2022-06-17",39.0154,40.311,38.9016,40.0046,6222500.0],["2022-06-21",40.6524,40.9763,40.2847,40.5999,3548200.0],["2022-06-22",40.1534,40.7049,39.8996,40.0396,3125000.0],["2022-06-23",40.3285,40.95,39.9258,40.915,2178600.0],["2022-06-24",41.2827,42.0355,41.1163,42.0267,7625500.0],["2022-06-27",42.0705,42.1755,41.0025,41.6065,2892800.0],["2022-06-28",41.8517,42.1405,40.2847,40.3198,2620500.0],["2022-06-29",40.381,40.4248,38.9717,39.5144,3207600.0],["2022-06-30",38.9454,38.9542,37.93,38.6653,5015300.0],["2022-07-01",38.5515,38.8666,37.7724,38.6303,3872800.0],["2022-07-05",38.1313,39.2343,37.7111,39.208,3428500.0],["2022-07-06",39.2605,39.5757,38.6478,39.1292,3270800.0],["2022-07-07",39.4269,40.276,38.9454,40.1184,2592000.0],["2022-07-08",40.0571,40.5298,39.4006,40.1184,2182900.0],["2022-07-11",39.5232,39.9171,39.0417,39.1467,2108200.0],["2022-07-12",39.1292,40.2497,39.1292,39.6019,2184900.0],["2022-07-13",38.7616,39.9783,38.4464,39.8295,2374500.0],["2022-07-14",39.2518,39.6282,38.8141,39.3218,2461300.0],["2022-07-15",39.8996,40.0571,39.3131,39.7858,2058800.0],["2022-07-18",40.1447,40.7224,39.6895,39.8821,2958700.0],["2022-07-19",40.4511,42.0355,40.3198,41.8166,4047100.0],["2022-07-20",41.7991,42.4994,41.6328,41.9917,3763100.0],["2022-07-21",41.5015,41.624,40.9325,41.4052,6100400.0],["2022-07-22",41.6416,42.1405,41.3002,41.5453,3363100.0],["2022-07-25",41.5102,41.6416,40.8012,41.5628,2922600.0],["2022-07-26",40.4686,40.8887,39.5494,39.672,3413400.0],["2022-07-27",39.9346,41.1163,39.6194,41.0201,2993100.0],["2022-07-28",41.1864,42.5695,40.6174,42.5169,4331300.0],["2022-07-29",41.589,42.018,38.6128,39.1117,12402900.0],["2022-08-01",38.9104,40.0921,38.4902,39.8295,3530700.0],["2022-08-02",39.5407,39.5582,38.7791,38.8054,2232800.0],["2022-08-03",39.1643,39.4619,38.639,39.1993,2958200.0],["2022-08-04",39.2955,39.9958,39.1292,39.5231,2085100.0],["2022-08-05",39.7595,40.276,39.4881,39.9783,2021900.0],["2022-08-08",40.2235,40.8712,39.7332,39.8996,2470800.0],["2022-08-09",39.8996,39.9258,38.9454,39.6807,2667200.0],["2022-08-10",40.5298,41.1513,40.2497,40.3985,2160700.0],["2022-08-11",40.9675,41.9917,40.915,41.2914,2747900.0],["2022-08-12",41.4227,41.6065,40.8887,41.2476,1685800.0],["2022-08-15",41.0025,41.2301,40.7574,41.0813,1812400.0],["2022-08-16",40.7049,42.193,40.7049,41.9479,2242400.0],["2022-08-17",41.2652,41.6241,40.7925,41.2564,1735600.0],["2022-08-18",41.0988,41.1776,40.4861,40.8187,1401000.0],["2022-08-19",40.6261,40.6436,39.5669,39.8733,1771400.0],["2022-08-22",38.9367,38.9892,37.6236,37.7637,3549600.0],["2022-08-23",37.6498,38.5427,37.6498,38.0,1897000.0],["2022-08-24",38.0175,38.5077,37.7637,38.0088,1956100.0],["2022-08-25",38.0963,39.2693,37.965,38.5602,2160000.0],["2022-08-26",38.6215,38.7003,36.0042,36.0304,3616000.0],["2022-08-29",35.8904,36.3543,35.619,36.2668,2485400.0],["2022-08-30",36.6957,36.9933,36.188,36.6957,3287200.0],["2022-08-31",36.897,36.9671,35.9866,36.2843,4275100.0],["2022-09-01",36.0479,36.3368,35.584,36.2492,2279300.0],["2022-09-02",36.6344,36.792,35.4702,35.6715,1983600.0],["2022-09-06",35.8028,36.0742,35.0675,35.2338,2888800.0],["2022-09-07",35.2426,37.2034,35.1638,37.0984,3361800.0],["2022-09-08",36.5381,37.431,36.1267,37.4135,2141200.0],["2022-09-09",37.9184,38.7598,37.8209,38.4055,2677100.0],["2022-09-12",38.8927,39.6987,38.8927,39.0167,2882000.0],["2022-09-13",37.821,38.3347,36.9175,36.9972,3307300.0],["2022-09-14",36.8909,37.0326,36.1558,36.3949,3121900.0],["2022-09-15",36.324,37.2186,35.7572,35.9432,2966100.0],["2022-09-16",35.2966,35.7306,34.9334,35.2523,7772600.0],["2022-09-19",34.9334,35.9255,34.7032,35.8812,3659600.0],["2022-09-20",35.3409,35.3497,33.72,34.0034,5268700.0],["2022-09-21",34.1806,34.5349,32.9051,32.914,3994500.0],["2022-09-22",32.7191,32.8342,32.2319,32.2674,4623300.0],["2022-09-23",31.7802,32.2142,31.2134,31.6916,3481800.0],["2022-09-26",31.8599,32.3294,30.9742,31.0185,4513200.0],["2022-09-27",31.2665,31.5056,30.6199,31.0628,3445400.0],["2022-09-28",31.1691,31.2576,28.9016,28.9282,10266800.0],["2022-09-29",28.2904,28.4321,27.1124,27.2364,8800900.0],["2022-09-30",26.5898,27.2895,25.9698,26.4924,8451600.0],["2022-10-03",26.8467,27.9627,26.3684,27.7058,5939000.0],["2022-10-04",28.3967,28.6713,27.7501,28.131,6811100.0],["2022-10-05",27.6704,28.3967,27.5198,28.255,8378700.0],["2022-10-06",27.9716,28.3967,26.829,26.8378,4653100.0],["2022-10-07",26.4569,26.5101,25.3409,25.5712,5127300.0],["2022-10-10",25.6864,25.8812,24.774,25.1018,5918400.0],["2022-10-11",25.1638,26.0849,25.0929,25.6509,6271600.0],["2022-10-12",25.6509,26.1735,25.4826,25.7306,10808100.0],["2022-10-13",25.0221,26.1824,24.7298,25.8369,6824100.0],["2022-10-14",26.2798,26.8112,25.6243,25.6421,5348400.0],["2022-10-17",26.1381,26.5987,25.9609,26.1735,7016100.0],["2022-10-18",26.767,27.1921,26.0938,26.2709,5397500.0],["2022-10-19",25.8104,26.0672,24.9778,25.1992,4401300.0],["2022-10-20",25.2701,25.8192,24.3312,24.4286,6697300.0],["2022-10-21",24.402,24.712,23.9415,24.526,7670500.0],["2022-10-24",24.4906,24.9955,24.1717,24.6766,6658300.0],["2022-10-25",24.712,25.6509,24.712,25.3586,6516500.0],["2022-10-26",25.1461,25.9344,24.8095,24.9866,11408300.0],["2022-10-27",24.5349,25.3675,24.03,24.2869,11924300.0],["2022-10-28",24.0035,25.1195,23.844,25.0398,8972100.0],["2022-10-31",24.8272,25.4472,24.3489,25.0221,27588400.0],["2022-11-01",25.4295,25.7218,24.8183,25.3586,5166700.0],["2022-11-02",25.3055,25.5446,24.3577,24.3577,4995100.0],["2022-11-03",24.154,24.2249,23.4366,24.0212,5786100.0],["2022-11-04",24.6943,25.4826,24.4995,25.0221,5955500.0],["2022-11-07",25.3409,25.4561,24.6058,24.9866,5685400.0],["2022-11-08",25.1461,25.5269,24.8538,25.2878,4335300.0],["2022-11-09",24.9955,25.1018,23.7643,23.8263,5244700.0],["2022-11-10",24.9335,26.5189,24.9069,26.5101,5558300.0],["2022-11-11",26.8024,29.6544,26.7581,29.5304,10064200.0],["2022-11-14",29.2647,30.0442,29.1407,29.3267,7624600.0],["2022-11-15",30.1416,30.9122,29.2027,29.6279,5440000.0],["2022-11-16",28.9016,29.0167,28.2018,28.4941,4869400.0],["2022-11-17",28.1044,28.9193,27.8741,28.875,4079000.0],["2022-11-18",29.7253,29.9645,29.0079,29.3002,4645800.0],["2022-11-21",28.8484,29.185,28.4144,28.6536,4689500.0],["2022-11-22",28.8396,29.8582,28.5384,29.8227,5561400.0],["2022-11-23",29.7519,29.9556,29.495,29.9025,3338700.0],["2022-11-25",29.8139,30.4605,29.8139,30.4162,1807600.0],["2022-11-28",30.3188,30.5048,28.6447,28.7067,5306400.0],["2022-11-29",28.7244,28.8927,27.9538,28.751,6995100.0],["2022-11-30",28.7776,29.0964,27.9184,29.0699,6925900.0],["2022-12-01",29.4242,30.363,29.3444,29.6545,5547900.0],["2022-12-02",29.3179,29.6633,28.6359,29.4242,3552700.0],["2022-12-05",27.4578,27.6793,25.9166,26.1381,12975900.0],["2022-12-06",26.2267,26.4215,25.6864,26.0318,7214900.0],["2022-12-07",25.8901,26.3064,25.3586,25.6598,6969700.0],["2022-12-08",25.9166,25.9344,25.2258,25.3941,6310800.0],["2022-12-09",25.2498,25.7548,25.0694,25.4301,6324400.0],["2022-12-12",25.5023,25.5383,25.0694,25.385,9358100.0],["2022-12-13",26.3319,26.5303,25.385,25.6285,11473900.0],["2022-12-14",25.6105,25.6736,24.6005,25.2858,8764500.0],["2022-12-15",24.7177,25.2137,24.4111,24.8259,9926900.0],["2022-12-16",24.4292,24.7267,23.5003,23.7799,12931200.0],["2022-12-19",23.843,24.1676,23.2388,23.4913,6616500.0],["2022-12-20",23.2659,23.4101,22.6346,22.6977,6542800.0],["2022-12-21",23.4102,23.5635,22.8871,22.9593,7800400.0],["2022-12-22",22.6797,23.6356,22.5895,23.6356,9141900.0],["2022-12-23",23.4102,23.6536,23.2749,23.5093,6403600.0],["2022-12-27",23.5364,24.5013,23.2478,24.4923,9743300.0],["2022-12-28",24.4562,24.6185,23.1757,23.32,5761800.0],["2022-12-29",23.5995,24.8079,23.5995,24.7448,5881700.0],["2022-12-30",24.3931,24.9432,24.3931,24.8981,4600000.0],["2023-01-03",25.2588,25.6556,24.8079,25.0153,6180100.0],["2023-01-04",25.3941,26.7377,25.2137,26.6205,7635700.0],["2023-01-05",26.1876,26.6115,25.5925,26.5574,4637200.0],["2023-01-06",26.386,26.9,26.1516,26.6385,4891300.0],["2023-01-09",26.6475,27.2337,26.0614,26.6656,4621400.0],["2023-01-10",26.7197,27.0624,26.395,27.0263,3079100.0],["2023-01-11",27.0894,27.2878,26.6475,27.2157,4913100.0],["2023-01-12",27.5042,27.892,27.0714,27.7297,4552100.0],["2023-01-13",27.3509,28.0994,27.2157,28.0723,5176300.0],["2023-01-17",27.9371,28.2527,27.369,27.6034,5938300.0],["2023-01-18",27.7206,27.9822,27.0714,27.1074,4540400.0],["2023-01-19",26.5664,26.5664,25.367,25.6285,6403400.0],["2023-01-20",25.6195,26.4942,25.5564,26.4582,4732400.0],["2023-01-23",26.5303,27.5313,26.5303,27.4952,4091300.0],["2023-01-24",26.9181,27.5854,26.8459,27.2878,3629600.0],["2023-01-25",26.9812,27.0353,26.0614,26.9541,5686900.0],["2023-01-26",27.5132,27.6575,26.4491,26.9632,4278600.0],["2023-01-27",26.7918,27.7748,26.7377,27.4591,4053800.0],["2023-01-30",26.9541,27.5493,26.7197,27.1615,5085300.0],["2023-01-31",27.3058,27.901,27.2968,27.901,10112100.0],["2023-02-01",27.7838,28.8389,27.2517,28.5322,5115500.0],["2023-02-02",28.5864,28.9741,27.901,28.0814,7039800.0],["2023-02-03",27.5313,28.406,27.1165,27.6124,4647000.0],["2023-02-06",27.0533,27.1796,25.6916,25.845,10264000.0],["2023-02-07",25.6466,26.6926,25.358,25.7187,12737200.0],["2023-02-08",24.7087,26.2598,24.0775,25.6466,15703200.0],["2023-02-09",25.9261,26.1786,23.3651,23.4733,16747800.0],["2023-02-10",23.7168,24.6005,23.5995,23.6897,13745800.0],["2023-02-13",23.7979,24.4652,23.6536,24.4472,16555200.0],["2023-02-14",24.33,25.1145,24.1947,24.9071,6694900.0],["2023-02-15",24.6817,25.3219,24.6366,25.1055,6157300.0],["2023-02-16",24.8891,25.1145,24.3931,24.4111,4795300.0],["2023-02-17",24.1857,24.3931,23.6897,24.339,5475400.0],["2023-02-21",23.9242,24.0504,23.0224,23.0224,6820200.0],["2023-02-22",22.7519,23.1035,22.3551,22.6436,12931400.0],["2023-02-23",22.7248,22.7248,21.9673,22.1837,11098800.0],["2023-02-24",21.9673,22.0665,21.3812,21.805,9709000.0],["2023-02-27",22.0845,22.2198,21.6787,21.9312,12167100.0],["2023-02-28",21.9583,23.1847,21.8681,22.3821,76597300.0],["2023-03-01",22.6256,23.0675,22.3731,22.6256,8401000.0],["2023-03-02",22.4362,23.7258,22.4362,23.7077,11967700.0],["2023-03-03",23.861,24.3029,23.5905,23.6807,8922400.0],["2023-03-06",23.6356,23.7168,22.3911,22.4092,7979900.0],["2023-03-07",22.4813,22.5895,21.787,21.8771,5852000.0],["2023-03-08",21.7869,21.9673,21.5615,21.6607,6267900.0],["2023-03-09",21.6607,21.7246,20.9119,21.0123,7349200.0],["2023-03-10",20.9028,20.9484,19.6974,19.8891,8310200.0],["2023-03-13",19.4691,19.6334,18.9668,19.0307,11689000.0],["2023-03-14",19.4508,19.6243,18.8572,18.9394,9214800.0],["2023-03-15",18.4098,19.533,18.3915,19.4691,7846900.0],["2023-03-16",19.1768,19.8709,19.0399,19.533,7843800.0],["2023-03-17",19.5056,19.8343,19.2499,19.5604,12592600.0],["2023-03-20",19.9896,20.1266,19.323,19.5786,7187400.0],["2023-03-21",20.0444,20.1174,19.5878,19.7248,5750200.0],["2023-03-22",19.6426,19.7521,18.8207,18.8481,6190200.0],["2023-03-23",18.9212,19.2408,18.4646,18.6655,7373500.0],["2023-03-24",18.5194,18.6563,18.2911,18.5285,5730000.0],["2023-03-27",18.8755,19.0947,18.6929,19.0307,6242000.0],["2023-03-28",19.3777,19.5238,19.1403,19.3686,5407200.0],["2023-03-29",19.6152,19.9622,19.3777,19.8617,7778900.0],["2023-03-30",20.227,20.4918,20.1266,20.2909,7675000.0],["2023-03-31",20.4462,20.9393,20.2818,20.921,6747900.0],["2023-04-03",20.9484,21.0032,20.3183,20.5923,6140300.0],["2023-04-04",20.7019,20.8023,20.0992,20.3731,4063300.0],["2023-04-05",20.1266,20.1722,19.6608,19.8526,5213200.0],["2023-04-06",19.743,19.7795,19.3777,19.4965,6011500.0],["2023-04-10",19.3869,19.9439,19.2956,19.9074,9200500.0],["2023-04-11",20.1083,20.501,20.09,20.2453,4599200.0],["2023-04-12",20.5192,20.5284,19.67,19.6974,5484900.0],["2023-04-13",19.9074,20.0535,19.6426,19.9257,5202200.0],["2023-04-14",21.5329,21.5329,20.4005,20.5284,8505100.0],["2023-04-17",20.4096,20.784,20.2361,20.4918,6624600.0],["2023-04-18",20.4736,20.8936,20.2453,20.8023,6989000.0],["2023-04-19",20.6653,21.0306,20.6379,20.8936,4942500.0],["2023-04-20",20.6471,21.0671,20.6379,20.6836,6470500.0],["2023-04-21",20.711,20.9302,20.6288,20.8936,4509900.0],["2023-04-24",20.9119,20.9941,20.6197,20.9302,3290600.0],["2023-04-25",20.7201,20.8936,20.364,20.3731,5081900.0],["2023-04-26",20.2635,20.7293,20.2453,20.3275,4032800.0],["2023-04-27",20.3822,21.1676,20.3275,21.1311,4497100.0],["2023-04-28",21.1311,21.5055,20.9119,21.4689,4527500.0],["2023-05-01",21.4872,21.4963,20.6927,20.784,4316700.0],["2023-05-02",20.6105,20.6836,19.7521,19.8983,7036700.0],["2023-05-03",19.7704,20.6927,19.7704,20.0444,6040100.0],["2023-05-04",19.7795,20.017,18.9577,19.1586,5417200.0],["2023-05-05",19.953,20.227,19.6791,20.1996,5370700.0],["2023-05-08",20.4005,20.5192,19.8709,20.2818,4635700.0],["2023-05-09",20.0535,20.1996,19.743,20.0992,5018000.0],["2023-05-10",20.5831,20.6653,19.2134,19.533,7240500.0],["2023-05-11",19.5513,19.88,19.396,19.6243,4607300.0],["2023-05-12",19.5604,19.6426,19.1494,19.4417,4095100.0],["2023-05-15",19.5512,19.9348,19.4599,19.7795,4643600.0],["2023-05-16",19.4965,19.5878,18.8024,18.8116,4890000.0],["2023-05-17",18.6472,19.0673,18.4372,18.8846,5560400.0],["2023-05-18",19.186,19.186,18.6107,18.9668,5008800.0],["2023-05-19",18.4737,18.7111,17.1496,17.4144,16214400.0],["2023-05-22",17.2226,17.8801,16.9304,17.8619,10691700.0],["2023-05-23",17.5879,18.0354,17.2957,17.3231,10466500.0],["2023-05-24",17.6427,17.8345,16.4738,16.7569,15034800.0],["2023-05-25",16.7478,16.9669,15.9168,15.935,11592400.0],["2023-05-26",15.9807,16.8026,15.9807,16.483,8857100.0],["2023-05-30",16.5925,16.6656,15.9259,16.0538,9167000.0],["2023-05-31",15.935,15.9716,15.4876,15.725,9892400.0],["2023-06-01",15.7524,15.8163,15.3141,15.5424,7480700.0],["2023-06-02",15.9807,16.5925,15.8985,16.5469,10185200.0],["2023-06-05",16.556,16.8848,16.2181,16.3642,6978300.0],["2023-06-06",16.4008,17.8253,16.4008,17.4327,11413700.0],["2023-06-07",17.5879,18.008,17.4418,17.8893,9254600.0],["2023-06-08",18.0262,18.2637,17.661,17.9075,8930200.0],["2023-06-09",18.0095,18.1765,17.5366,17.722,4862300.0],["2023-06-12",17.8426,18.2136,17.5829,17.7406,4906200.0],["2023-06-13",17.889,17.9261,17.5366,17.6757,4674100.0],["2023-06-14",17.8333,18.2228,17.6386,17.8704,4758900.0],["2023-06-15",17.685,18.0003,17.5088,17.9446,5838000.0],["2023-06-16",18.093,18.2321,17.8148,18.093,9335300.0],["2023-06-20",18.2136,18.5381,17.9724,18.297,8961100.0],["2023-06-21",18.0837,18.297,17.7313,17.7406,6454800.0],["2023-06-22",17.7406,17.8797,17.2213,17.5644,6253200.0],["2023-06-23",17.1934,17.3604,16.7947,16.906,9118200.0],["2023-06-26",16.8781,17.4717,16.7483,17.1007,5162900.0],["2023-06-27",17.2769,17.9075,16.9801,17.7406,4614500.0],["2023-06-28",17.6571,17.7499,17.2491,17.4253,5145400.0],["2023-06-29",17.4067,17.9446,17.3975,17.8055,5348900.0],["2023-06-30",17.8982,17.9261,17.3975,17.7035,4225900.0],["2023-07-03",17.6571,17.9632,17.62,17.7499,2318900.0],["2023-07-05",17.5829,17.7128,17.2027,17.5922,3982000.0],["2023-07-06",17.2584,17.2862,16.5536,17.2305,6520000.0],["2023-07-07",17.1285,17.6293,17.0265,17.3047,4146000.0],["2023-07-10",17.3418,17.685,17.2027,17.2584,3673000.0],["2023-07-11",17.4067,18.0374,17.3604,17.8704,5437200.0],["2023-07-12",18.2414,18.399,17.8426,18.1115,4474200.0],["2023-07-13",18.2414,18.2507,17.9817,18.2043,4160400.0],["2023-07-14",18.2043,18.3063,17.5551,17.7962,4132300.0],["2023-07-17",17.5087,17.8333,17.3326,17.722,3967800.0],["2023-07-18",17.685,18.2414,17.6293,18.0837,4431200.0],["2023-07-19",18.2506,19.0946,18.1394,18.974,7218600.0],["2023-07-20",18.9369,18.9462,18.3434,18.5474,5882400.0],["2023-07-21",18.7514,18.7607,17.8704,17.9817,6384200.0],["2023-07-24",18.0744,18.3156,17.8333,18.1023,6398200.0],["2023-07-25",18.195,18.195,17.4531,17.518,5882200.0],["2023-07-26",17.5551,18.297,17.5087,18.2414,4231100.0],["2023-07-27",18.3434,18.6309,17.8241,17.9075,4908500.0],["2023-07-28",18.3156,18.3805,17.9539,18.2599,4032400.0],["2023-07-31",18.501,18.7051,18.1857,18.3712,6198100.0],["2023-08-01",18.2321,18.3156,17.8055,17.9817,8224200.0],["2023-08-02",17.4624,18.3527,17.1749,17.6664,11104600.0],["2023-08-03",17.6108,17.7313,16.9801,17.6571,7350300.0],["2023-08-04",17.7684,18.4918,17.518,17.991,5986400.0],["2023-08-07",18.0559,18.1301,17.62,17.6757,4437100.0],["2023-08-08",17.3604,18.2321,17.2584,18.1579,5251900.0],["2023-08-09",18.0559,18.4825,17.6757,17.8612,4938500.0],["2023-08-10",17.9261,18.7792,17.9261,18.5289,9242200.0],["2023-08-11",18.7143,19.6324,18.6494,19.1131,8713300.0],["2023-08-14",18.8442,19.1224,18.603,18.9276,5089300.0],["2023-08-15",18.6309,18.8998,18.3619,18.5196,5684600.0],["2023-08-16",18.5381,19.4284,18.4918,18.9462,7166300.0],["2023-08-17",19.1038,19.1687,18.7143,18.8256,4591900.0],["2023-08-18",18.5845,18.7978,18.4361,18.5567,5404200.0],["2023-08-21",18.6401,19.1409,18.5752,18.8813,6985700.0],["2023-08-22",18.5103,18.5659,17.5737,17.5829,7724800.0],["2023-08-23",17.3233,18.2785,17.11,18.2692,5342800.0],["2023-08-24",18.2136,18.2785,17.5737,17.8055,6907400.0],["2023-08-25",17.9353,18.0559,17.2027,17.4995,10109600.0],["2023-08-28",17.6664,18.0744,17.6108,17.8426,5603500.0],["2023-08-29",17.991,18.1857,17.8612,18.0374,3464400.0],["2023-08-30",17.9817,18.0837,17.7777,17.9724,3469900.0],["2023-08-31",18.093,18.4825,17.991,18.3248,6795700.0],["2023-09-01",18.5474,19.0018,18.4639,18.974,5028500.0],["2023-09-05",18.6865,18.8905,17.991,18.0652,7030400.0],["2023-09-06",18.0003,18.3712,17.9075,18.1672,5607800.0],["2023-09-07",17.889,18.0559,17.7499,17.7962,4959100.0],["2023-09-08",17.8151,17.8622,17.6172,17.7114,5206800.0],["2023-09-11",17.7397,17.8904,16.6375,16.6469,10626900.0],["2023-09-12",16.5809,17.0991,16.3737,17.0426,7977900.0],["2023-09-13",17.0614,17.0802,16.4396,16.694,7779600.0],["2023-09-14",16.8636,17.1179,16.8165,17.0614,9648900.0],["2023-09-15",17.1273,17.3158,16.9107,17.1085,9490300.0],["2023-09-18",16.8165,16.8165,16.2324,16.3266,12228200.0],["2023-09-19",16.3077,16.873,16.3077,16.7505,7987200.0],["2023-09-20",16.8259,17.0237,16.694,16.8353,8801800.0],["2023-09-21",16.6563,16.9389,16.5056,16.628,8054100.0],["2023-09-22",16.7505,16.807,16.3171,16.4585,8565700.0],["2023-09-25",16.3077,16.4019,16.1005,16.2229,6388300.0],["2023-09-26",16.0816,16.3454,16.0345,16.091,9028200.0],["2023-09-27",16.1476,16.4019,15.9026,15.9309,7260700.0],["2023-09-28",15.8178,15.8555,15.4127,15.6294,7740700.0],["2023-09-29",16.0157,16.7411,15.9686,16.6469,9165600.0],["2023-10-02",16.5998,16.6563,15.6011,15.6294,6290300.0],["2023-10-03",15.4127,15.5635,15.2149,15.4504,9180200.0],["2023-10-04",15.441,15.6954,14.9511,15.6294,5565400.0],["2023-10-05",15.5352,15.7048,15.3091,15.6106,5181400.0],["2023-10-06",15.3656,15.4598,14.8569,15.3091,6228700.0],["2023-10-09",15.1489,15.2243,14.3953,14.7438,9674400.0],["2023-10-10",14.8475,15.2055,14.7438,15.0736,8832300.0],["2023-10-11",15.0736,15.4221,15.017,15.2243,6299900.0],["2023-10-12",15.1772,15.1772,14.2351,14.4141,9266900.0],["2023-10-13",14.4424,14.6402,14.2634,14.5554,8051100.0],["2023-10-16",14.6402,15.4221,14.2351,15.2526,6570900.0],["2023-10-17",15.2149,17.5136,15.1489,17.3817,22739800.0],["2023-10-18",17.344,17.6832,17.1179,17.5984,9840700.0],["2023-10-19",17.523,17.8057,17.3252,17.4853,8077100.0],["2023-10-20",17.5419,17.7114,16.8259,16.9766,7454100.0],["2023-10-23",16.7411,16.8541,16.2418,16.4679,7079700.0],["2023-10-24",16.5056,17.1933,16.449,16.8824,9629500.0],["2023-10-25",16.7788,17.231,16.6092,16.9107,6219900.0],["2023-10-26",16.6846,17.0708,16.5903,16.7976,5730900.0],["2023-10-27",16.9389,17.0237,15.8461,15.9215,9416300.0],["2023-10-30",16.1947,16.4585,16.0062,16.1287,13613700.0],["2023-10-31",15.1678,15.7801,13.5945,13.8771,35982500.0],["2023-11-01",13.9619,13.9996,12.106,12.3415,29438100.0],["2023-11-02",12.5299,13.9713,12.4922,13.9525,15590200.0],["2023-11-03",14.2257,14.6685,14.0844,14.6025,8601500.0],["2023-11-06",14.6873,15.1489,14.5743,15.0265,9241600.0],["2023-11-07",15.1395,15.5917,14.8663,15.0642,9272200.0],["2023-11-08",14.9794,15.1866,14.5648,14.6967,5609800.0],["2023-11-09",14.725,14.8569,14.2068,14.2728,5724200.0],["2023-11-10",14.1315,14.1692,13.6039,14.0373,7166600.0],["2023-11-13",13.8865,13.9242,13.1894,13.3307,7958400.0],["2023-11-14",13.9807,15.3468,13.9807,14.6685,10506200.0],["2023-11-15",15.6859,16.9955,15.5635,16.7411,17367800.0],["2023-11-16",16.4302,16.4961,15.7613,16.1947,7992000.0],["2023-11-17",16.4773,16.6375,16.157,16.2135,7873900.0],["2023-11-20",16.2512,16.3548,15.978,16.1287,6229000.0],["2023-11-21",16.0157,16.0816,15.5352,15.5729,5236100.0],["2023-11-22",15.6954,15.7519,15.3468,15.7142,3914400.0],["2023-11-24",15.6671,15.8178,15.4504,15.6294,2675600.0],["2023-11-27",15.5069,15.8084,15.1584,15.62,6648900.0],["2023-11-28",15.554,16.0062,15.4127,15.9309,5794700.0],["2023-11-29",16.1476,16.3454,15.799,16.1381,7022400.0],["2023-11-30",16.1852,16.2418,15.5446,15.7613,14740500.0],["2023-12-01",16.0251,17.052,15.7142,17.0426,9415000.0],["2023-12-04",16.873,17.9564,16.8447,17.702,11189100.0],["2023-12-05",17.4759,17.5042,16.9578,17.0237,5978700.0],["2023-12-06",17.1839,17.6643,16.986,17.1556,5196800.0],["2023-12-07",17.1556,17.41,16.7882,17.1462,4696800.0],["2023-12-08",17.1841,17.4302,17.0988,17.1746,3925400.0],["2023-12-11",17.1746,17.4681,16.9947,17.2598,4967200.0],["2023-12-12",17.203,17.203,16.6255,16.8148,4946400.0],["2023-12-13",16.7107,17.8657,16.5781,17.8089,7908000.0],["2023-12-14",18.4906,19.5889,18.3486,19.3048,12116500.0],["2023-12-15",19.1912,19.4469,18.6894,18.8504,10598000.0],["2023-12-18",17.8941,17.9131,17.0515,17.3829,14469400.0],["2023-12-19",17.629,18.1498,17.5722,17.7427,8539400.0],["2023-12-20",17.4397,17.6953,16.9379,16.9852,6717400.0],["2023-12-21",17.2314,18.2066,17.2314,18.1876,8214400.0],["2023-12-22",17.6006,17.9131,17.061,17.6006,7009100.0],["2023-12-26",17.6574,17.8657,17.3829,17.7237,4151700.0],["2023-12-27",17.8847,18.1119,17.5912,17.8373,3911000.0],["2023-12-28",17.79,18.0646,17.7427,18.0456,3006100.0],["2023-12-29",17.9983,18.2066,17.648,17.7995,5540000.0],["2024-01-02",17.6006,18.0551,17.4018,17.6574,5355600.0],["2024-01-03",17.3166,17.3829,16.5213,16.5781,7586500.0],["2024-01-04",16.474,16.4929,15.8491,16.0385,7764500.0],["2024-01-05",15.8775,16.332,15.8207,16.0006,5262500.0],["2024-01-08",15.9911,16.5687,15.8302,16.4077,4766600.0],["2024-01-09",16.2373,16.474,16.0669,16.2467,6152800.0],["2024-01-10",16.2467,16.4172,15.6976,16.3793,6116000.0],["2024-01-11",16.2373,16.2657,15.6029,16.0574,5557900.0],["2024-01-12",16.1426,16.2183,15.1958,15.3473,7198400.0],["2024-01-16",15.1011,15.1485,14.4573,14.6088,8577600.0],["2024-01-17",14.2017,14.5425,14.0976,14.4384,8985900.0],["2024-01-18",14.41,14.5331,14.1354,14.5047,5388200.0],["2024-01-19",14.5331,15.0065,14.2964,14.8739,5798600.0],["2024-01-22",14.8834,15.6219,14.8171,15.6124,7250700.0],["2024-01-23",16.0763,16.2467,15.5083,15.8302,5516000.0],["2024-01-24",16.0385,16.171,15.8302,15.9154,6449300.0],["2024-01-25",15.5556,16.1899,15.4515,16.1426,8356000.0],["2024-01-26",16.4834,16.5497,15.9059,16.4266,9588700.0],["2024-01-29",16.455,16.6065,16.0479,16.5971,5166600.0],["2024-01-30",16.2941,16.4361,16.0101,16.3036,5231400.0],["2024-01-31",16.1899,16.313,15.5651,15.584,8345600.0],["2024-02-01",15.726,16.0006,15.1674,15.9343,8280300.0],["2024-02-02",15.584,16.0574,15.2716,15.7828,8218300.0],["2024-02-05",15.868,15.8964,15.2621,15.6503,10263300.0],["2024-02-06",15.6219,16.1805,15.4136,16.0479,11273200.0],["2024-02-07",14.4763,14.9023,13.6715,14.4952,29213200.0],["2024-02-08",14.5804,14.8739,14.3721,14.5331,10824300.0],["2024-02-09",14.4857,14.6751,14.2396,14.4857,7380600.0],["2024-02-12",14.9118,16.7485,14.8739,16.5118,15008400.0],["2024-02-13",15.6787,15.887,14.9686,15.5651,11969500.0],["2024-02-14",16.1047,16.3793,15.745,16.2846,7466800.0],["2024-02-15",16.4172,16.5024,16.0479,16.1426,6276900.0],["2024-02-16",15.7734,15.9627,15.5745,15.7639,7865600.0],["2024-02-20",15.423,15.4515,15.0727,15.3378,8351200.0],["2024-02-21",15.2053,15.4988,14.997,15.1201,7966500.0],["2024-02-22",15.2053,15.3757,14.9591,15.0538,5818500.0],["2024-02-23",15.0538,15.281,14.9497,15.1295,5204600.0],["2024-02-26",14.9875,15.0443,14.4857,14.6751,8362400.0],["2024-02-27",14.8739,15.3189,14.7792,15.2148,6712700.0],["2024-02-28",14.9307,15.5177,14.7792,15.3094,5485700.0],["2024-02-29",15.4041,15.5461,15.1011,15.4704,29079600.0],["2024-03-01",15.5461,15.6408,14.9497,15.3757,8169700.0],["2024-03-04",15.2337,15.3094,14.6846,14.8928,7225700.0],["2024-03-05",14.6278,15.1295,14.4857,14.9781,5836600.0],["2024-03-06",15.0917,15.1958,14.7508,14.9781,5661200.0],["2024-03-07",15.139,15.3568,15.0065,15.2337,5242200.0],["2024-03-08",15.4432,15.5765,15.1766,15.3289,5987200.0],["2024-03-11",15.2908,15.5479,15.2242,15.2337,5833300.0],["2024-03-12",15.2242,15.3765,14.7672,14.8338,7288500.0],["2024-03-13",14.8243,15.1194,14.691,14.7576,7541300.0],["2024-03-14",14.5672,14.6053,13.7484,13.9007,10771400.0],["2024-03-15",13.777,14.1292,13.777,14.0721,31918900.0],["2024-03-18",14.0436,14.1102,13.5199,13.7008,7508500.0],["2024-03-19",13.5104,13.9198,13.4152,13.8055,7420300.0],["2024-03-20",13.7865,13.9483,13.5865,13.7294,6453700.0],["2024-03-21",13.777,13.9579,13.6342,13.8436,4710700.0],["2024-03-22",13.5294,13.6342,13.2438,13.4152,7754800.0],["2024-03-25",13.5199,13.9007,13.4628,13.777,6689500.0],["2024-03-26",13.9388,14.1102,13.5675,13.577,5436000.0],["2024-03-27",13.8055,14.3958,13.7103,14.3673,6843500.0],["2024-03-28",14.4244,14.7196,14.4054,14.6053,9844700.0],["2024-04-01",14.6434,14.71,14.3863,14.5672,5786100.0],["2024-04-02",14.015,14.0721,13.4056,13.5961,81235300.0],["2024-04-03",13.5294,13.6342,13.1581,13.2438,8129900.0],["2024-04-04",13.4723,13.7865,13.1581,13.1676,6161700.0],["2024-04-05",13.0534,13.2343,13.0248,13.101,4364600.0],["2024-04-08",13.0534,13.101,12.7868,12.8725,9221600.0],["2024-04-09",12.9772,13.3295,12.9677,13.2819,7767100.0],["2024-04-10",12.7582,12.8725,12.4059,12.8534,10966700.0],["2024-04-11",12.9296,13.0153,12.4345,12.5011,5945600.0],["2024-04-12",12.1584,12.206,11.4443,11.53,15925700.0],["2024-04-15",11.6919,11.8918,11.4538,11.5681,9532000.0],["2024-04-16",11.4538,12.0346,11.3396,11.968,10500200.0],["2024-04-17",12.0441,12.0822,11.6538,11.6633,6857200.0],["2024-04-18",11.6823,12.1393,11.6347,12.0632,6884100.0],["2024-04-19",11.968,12.3488,11.9584,12.2155,7550800.0],["2024-04-22",12.225,12.3583,12.0537,12.1774,6568600.0],["2024-04-23",12.1013,12.3774,12.0917,12.3298,7013800.0],["2024-04-24",12.2346,12.4726,12.1108,12.3679,6500400.0],["2024-04-25",12.1108,12.1774,11.7395,12.0156,5999200.0],["2024-04-26",12.1298,12.4345,12.0061,12.0346,5770300.0],["2024-04-29",12.1679,12.5202,12.1679,12.2726,7775500.0],["2024-04-30",12.0537,12.2917,11.8442,11.8632,6384000.0],["2024-05-01",11.7966,11.9108,11.4824,11.5966,5669400.0],["2024-05-02",11.9108,12.0441,11.7585,11.9584,4408500.0],["2024-05-03",12.2346,12.4821,11.9108,12.0061,5091500.0],["2024-05-06",12.1679,12.3488,11.987,12.1584,5067700.0],["2024-05-07",12.2917,12.3679,12.0632,12.0632,3815400.0],["2024-05-08",11.8347,12.0346,11.6823,11.987,5223400.0],["2024-05-09",11.9965,12.1298,11.7299,12.1203,4384400.0],["2024-05-10",12.187,12.2631,11.7871,11.8347,4611800.0],["2024-05-13",12.0441,12.5392,12.0251,12.206,8665200.0],["2024-05-14",12.4726,12.7392,12.1298,12.2441,7718500.0],["2024-05-15",12.3964,12.5297,12.1013,12.1774,6811000.0],["2024-05-16",12.0917,12.4631,12.0537,12.4155,4888300.0],["2024-05-17",12.2822,12.4059,12.1393,12.1489,4383600.0],["2024-05-20",12.1393,12.2155,11.6728,11.7299,6205100.0],["2024-05-21",11.6347,11.8918,11.6157,11.8632,6582500.0],["2024-05-22",11.7109,11.9013,11.4919,11.7395,18803100.0],["2024-05-23",10.9302,11.6062,10.4732,11.3967,27051700.0],["2024-05-24",11.6062,11.9965,10.9683,11.749,20023500.0],["2024-05-28",11.8347,12.3869,11.511,11.7585,13895900.0],["2024-05-29",11.5966,11.9394,11.4443,11.4634,10574900.0],["2024-05-30",11.4729,11.8537,11.3205,11.7395,9112200.0],["2024-05-31",12.4726,13.2628,12.2155,12.644,21253600.0],["2024-06-03",12.7392,13.3676,12.7011,13.1486,12590000.0],["2024-06-04",13.0534,13.1867,12.4821,12.4916,7174000.0],["2024-06-05",12.6249,12.8344,12.5297,12.8249,6116000.0],["2024-06-06",12.8534,12.9486,12.7297,12.9201,7869200.0],["2024-06-07",12.7106,12.9391,12.7106,12.9296,9836800.0],["2024-06-10",12.8146,12.8146,12.5941,12.6133,7642800.0],["2024-06-11",13.0542,13.3034,12.9392,12.9775,8188100.0],["2024-06-12",13.2842,13.5622,13.1117,13.2267,6365400.0],["2024-06-13",13.1596,13.313,13.0063,13.15,4437100.0],["2024-06-14",13.0446,13.2555,12.9583,13.0734,6944400.0],["2024-06-17",12.9871,13.3034,12.5654,13.2363,6826900.0],["2024-06-18",13.198,13.3992,12.9008,13.1021,7916700.0],["2024-06-20",13.0734,13.3897,13.0734,13.3321,5881200.0],["2024-06-21",13.3417,13.8305,13.3226,13.7155,11643700.0],["2024-06-24",13.6772,14.3673,13.5622,14.0989,8839300.0],["2024-06-25",14.0031,14.1468,13.4759,13.543,7755400.0],["2024-06-26",13.4567,13.5526,13.3513,13.4855,4773100.0],["2024-06-27",13.1788,13.3705,13.0446,13.2267,4874500.0],["2024-06-28",12.9392,13.2842,12.7762,12.9392,8068500.0],["2024-07-01",13.0829,13.313,12.2491,12.3066,8256700.0],["2024-07-02",12.3066,12.46,12.2108,12.297,7035800.0],["2024-07-03",12.3449,12.69,12.3066,12.46,3004000.0],["2024-07-05",12.4408,12.6804,12.2778,12.412,5758100.0],["2024-07-08",12.5846,12.9296,12.527,12.8913,5552200.0],["2024-07-09",12.8242,12.8625,12.2395,12.4408,4818600.0],["2024-07-10",12.5366,12.5654,12.1532,12.2108,5745500.0],["2024-07-11",12.5366,12.8913,12.4695,12.8625,7026000.0],["2024-07-12",13.1021,13.2746,12.9296,13.1788,6286900.0],["2024-07-15",12.9488,13.0829,12.7762,12.7762,5853800.0],["2024-07-16",12.8433,13.6676,12.7187,13.6293,7351400.0],["2024-07-17",14.5015,15.7283,14.1564,15.4791,32408400.0],["2024-07-18",15.8337,16.1884,15.2395,15.3641,10838700.0],["2024-07-19",15.4503,15.805,15.0765,15.6995,7727500.0],["2024-07-22",15.6612,15.757,15.134,15.6037,5155700.0],["2024-07-23",15.4695,15.6804,15.3162,15.5941,5137400.0],["2024-07-24",15.5462,15.8721,15.1245,15.3066,6323500.0],["2024-07-25",15.3353,15.7379,15.2778,15.4024,4015200.0],["2024-07-26",15.5366,15.7283,15.3449,15.7091,4213300.0],["2024-07-29",15.7091,15.8146,15.3737,15.6612,4906900.0],["2024-07-30",15.6133,16.0254,15.6133,15.8912,3970400.0],["2024-07-31",15.8529,16.6005,15.7283,16.2554,5619400.0],["2024-08-01",16.3705,16.3705,15.5654,15.8529,7141300.0],["2024-08-02",15.4024,15.4408,14.4631,15.3928,11212400.0],["2024-08-05",14.2523,15.4408,14.0893,15.4024,14405900.0],["2024-08-06",15.2491,16.3225,15.1245,15.757,12549400.0],["2024-08-07",17.2522,18.0765,16.7155,16.8689,17423900.0],["2024-08-08",16.8689,17.2139,16.5334,17.051,8760700.0],["2024-08-09",17.2043,17.2331,16.5046,16.6772,6614100.0],["2024-08-12",16.6772,16.888,15.8337,15.9008,7252500.0],["2024-08-13",16.0638,17.0893,16.0638,17.0605,8299400.0],["2024-08-14",17.0605,17.1276,16.1213,16.1308,6690900.0],["2024-08-15",16.6101,17.003,16.4855,16.6484,5296800.0],["2024-08-16",16.6005,16.658,15.8912,16.1788,6005900.0],["2024-08-19",16.2267,16.6868,16.1979,16.2746,5119500.0],["2024-08-20",16.0158,16.2267,15.7475,16.0158,5041800.0],["2024-08-21",16.2075,16.4855,15.92,16.3225,3567700.0],["2024-08-22",16.265,16.4184,15.8433,15.9104,3058100.0],["2024-08-23",15.9392,16.658,15.9392,16.3705,3323400.0],["2024-08-26",16.658,17.0318,16.3225,16.9647,5143200.0],["2024-08-27",16.936,17.1564,16.7443,17.051,4787700.0],["2024-08-28",16.8114,17.626,16.6963,17.4919,8449000.0],["2024-08-29",17.5781,17.7411,17.3002,17.6644,4901100.0],["2024-08-30",17.7219,17.8752,17.3577,17.4535,9409800.0],["2024-09-03",17.4919,18.2299,17.4535,18.0478,7903700.0],["2024-09-04",17.9711,18.019,16.8976,17.2618,11309300.0],["2024-09-05",17.3193,17.5206,17.0605,17.0989,5074200.0],["2024-09-06",16.8497,17.1468,16.4855,16.9455,6113300.0],["2024-09-09",16.8593,17.1181,16.7059,16.8497,6129200.0],["2024-09-10",17.1002,17.1869,16.5896,16.9749,3469400.0],["2024-09-11",16.9171,17.0616,16.6088,16.8979,3504600.0],["2024-09-12",16.8786,17.1387,16.474,16.6088,4191000.0],["2024-09-13",16.8304,18.0925,16.8304,18.0154,5880700.0],["2024-09-16",17.6493,18.025,17.5048,17.5337,5048300.0],["2024-09-17",17.6589,17.9191,17.3988,17.7264,5325600.0],["2024-09-18",18.6416,19.2196,18.1695,18.4104,11218400.0],["2024-09-19",18.7283,18.8535,17.8131,17.9672,8168900.0],["2024-09-20",17.8998,18.2659,17.6782,17.9672,23115600.0],["2024-09-23",17.9287,17.9865,17.4759,17.6782,6076600.0],["2024-09-24",18.1021,18.1984,17.4952,18.0636,6325000.0],["2024-09-25",18.0347,18.0828,17.6589,17.7264,6291000.0],["2024-09-26",18.1888,18.5549,18.1214,18.5453,4272100.0],["2024-09-27",18.6994,19.2196,18.5356,18.8535,4971200.0],["2024-09-30",18.9017,19.2485,18.7379,19.2196,5372700.0],["2024-10-01",19.0366,19.2196,18.5934,19.2004,8454400.0],["2024-10-02",18.7379,19.0944,18.6705,18.7765,3645700.0],["2024-10-03",18.5742,18.9113,18.2081,18.815,4117100.0],["2024-10-04",19.2004,20.5491,19.2004,20.5298,9642200.0],["2024-10-07",20.5395,20.6165,18.9788,19.1137,7734300.0],["2024-10-08",18.9113,19.4027,18.7861,19.1715,4086600.0],["2024-10-09",19.2871,19.6724,19.104,19.2485,4954200.0],["2024-10-10",19.1811,19.5375,19.027,19.5086,3958900.0],["2024-10-11",19.2678,19.6243,19.1811,19.5857,5068400.0],["2024-10-14",18.8439,19.1907,18.4296,18.6512,7835000.0],["2024-10-15",18.5453,19.1811,18.5164,18.7765,5428300.0],["2024-10-16",18.9884,19.316,18.7668,18.8343,5111600.0],["2024-10-17",18.7861,19.2678,18.7861,19.0655,5876300.0],["2024-10-18",19.1426,19.3545,18.6898,18.8824,4369600.0],["2024-10-21",17.1965,17.7842,16.8112,17.5144,11455700.0],["2024-10-22",17.4085,17.5626,17.0424,17.1291,9693400.0],["2024-10-23",17.1387,17.1387,16.474,16.5703,8639900.0],["2024-10-24",16.551,16.6763,15.9056,15.9634,6870200.0],["2024-10-25",16.1175,16.6281,16.0404,16.1175,7155000.0],["2024-10-28",16.0597,16.7822,16.0404,16.4065,13435800.0],["2024-10-29",19.5664,21.1271,18.9788,20.8381,29999600.0],["2024-10-30",20.6165,22.2447,19.6821,21.4451,20956300.0],["2024-10-31",21.6474,21.7822,19.9133,19.9518,9846300.0],["2024-11-01",20.2119,20.4624,19.9229,20.2794,5309700.0],["2024-11-04",20.2697,20.7032,20.1445,20.6936,5622100.0],["2024-11-05",20.5106,20.7514,20.0096,20.5973,7566100.0],["2024-11-06",20.7996,20.9923,20.0481,20.0578,6734100.0],["2024-11-07",20.0385,21.1271,20.0385,20.8381,4581600.0],["2024-11-08",20.395,20.8478,20.0674,20.1926,5265700.0],["2024-11-11",20.4431,20.5202,19.8169,20.0,4089200.0],["2024-11-12",19.6339,19.9422,19.3352,19.5279,5909900.0],["2024-11-13",19.6339,19.8362,19.0462,19.2678,6938000.0],["2024-11-14",19.316,19.7688,19.0173,19.5375,4505000.0],["2024-11-15",19.499,19.6435,19.104,19.4219,7264300.0],["2024-11-18",19.9518,19.9518,18.8632,18.8728,4529100.0],["2024-11-19",18.6127,18.8632,18.2562,18.5838,6336100.0],["2024-11-20",18.3911,18.5645,17.9576,17.9672,4547400.0],["2024-11-21",17.9094,18.314,17.7649,18.1021,4267900.0],["2024-11-22",18.3044,19.3352,18.3044,19.0173,5078800.0],["2024-11-25",19.3352,20.289,19.3352,19.6821,6131000.0],["2024-11-26",19.2871,19.6917,19.1233,19.6821,3880500.0],["2024-11-27",19.5857,20.0674,19.5857,19.6146,2909900.0],["2024-11-29",19.6146,19.7495,19.3738,19.4894,1565200.0],["2024-12-02",19.605,20.3757,19.499,20.1059,7737400.0],["2024-12-03",20.1348,20.3372,19.7977,20.0963,5704100.0],["2024-12-04",19.894,20.2601,19.8844,20.0289,3426600.0],["2024-12-05",19.788,19.9518,19.5183,19.6821,3782700.0],["2024-12-06",20.0963,21.0308,20.0481,20.2794,5304000.0],["2024-12-09",20.4817,21.2524,20.4817,20.5587,4799500.0],["2024-12-10",20.6942,20.7813,20.0266,20.1718,4666900.0],["2024-12-11",20.6265,20.9651,20.3169,20.5878,5214400.0],["2024-12-12",20.4233,20.9651,20.2298,20.3362,3962300.0],["2024-12-13",20.2201,20.5394,20.0363,20.3943,4238900.0],["2024-12-16",20.0266,21.0425,20.0266,20.9167,7471500.0],["2024-12-17",21.1392,21.8745,20.8587,21.8552,7713500.0],["2024-12-18",21.9325,22.7259,21.4198,21.5262,10776900.0],["2024-12-19",21.5069,21.652,20.7426,20.9651,7743000.0],["2024-12-20",20.849,21.6713,20.6942,21.5552,6800100.0],["2024-12-23",21.2843,21.4875,20.8683,21.3134,4072200.0],["2024-12-24",21.294,21.3134,20.8006,21.1682,1835900.0],["2024-12-26",21.236,21.5456,21.1005,21.4004,4142100.0],["2024-12-27",21.265,21.4198,20.9844,21.0618,3701500.0],["2024-12-30",20.5684,20.7522,19.8815,20.7135,6002200.0],["2024-12-31",20.7813,21.1005,20.5684,20.7619,3180900.0],["2025-01-02",21.0231,21.323,20.6265,20.8393,3207200.0],["2025-01-03",21.0134,21.1102,20.1814,20.4717,4686300.0],["2025-01-06",20.7619,21.1295,20.5297,20.82,4541700.0],["2025-01-07",20.878,21.2553,20.6942,20.8683,4810000.0],["2025-01-08",20.7329,20.849,20.1621,20.8393,3589200.0],["2025-01-10",20.5297,22.2615,20.3265,22.0486,9478600.0],["2025-01-13",21.8455,22.3195,21.2263,22.2615,6334500.0],["2025-01-14",22.4453,22.6581,22.0873,22.3292,6700500.0],["2025-01-15",22.9387,23.0935,22.2325,22.2518,6473700.0],["2025-01-16",22.5808,22.9484,22.1164,22.8807,4272300.0],["2025-01-17",22.9581,23.2193,22.7452,22.9,5207200.0],["2025-01-21",23.3354,24.1384,23.287,23.9933,4790200.0],["2025-01-22",24.0029,24.3899,23.7127,24.3029,5709200.0],["2025-01-23",24.032,24.9124,23.8578,24.7963,4923500.0],["2025-01-24",24.7576,25.6186,24.7382,25.4735,6458000.0],["2025-01-27",25.1058,25.2703,24.7189,25.1445,7492800.0],["2025-01-28",24.9898,26.1023,24.9898,25.725,9528900.0],["2025-01-29",26.8376,28.076,24.1964,24.7285,23950500.0],["2025-01-30",25.2123,26.054,24.835,26.054,8531600.0],["2025-01-31",25.7928,25.9185,25.1155,25.1252,5502400.0],["2025-02-03",24.4189,24.6028,23.6546,23.8191,8652400.0],["2025-02-04",23.7998,24.3706,23.3934,24.3415,4729500.0],["2025-02-05",24.1771,24.3609,23.9159,24.061,3864900.0],["2025-02-06",24.5641,24.6511,23.7611,23.8578,3011100.0],["2025-02-07",23.7611,23.8385,22.9871,23.1419,5362000.0],["2025-02-10",23.0838,23.1709,22.6485,22.9,4466700.0],["2025-02-11",22.7259,23.8578,22.6485,23.5579,4475100.0],["2025-02-12",22.871,23.7127,22.7162,23.3644,3655000.0],["2025-02-13",23.674,24.835,23.5289,24.7092,5411900.0],["2025-02-14",24.7189,24.8833,24.2448,24.7576,4690400.0],["2025-02-18",24.864,25.4928,24.6415,25.3767,5317400.0],["2025-02-19",25.1059,25.6767,24.9511,25.6573,3391500.0],["2025-02-20",25.638,25.696,24.7963,25.6186,3537500.0],["2025-02-21",25.8218,25.8218,24.3222,24.6802,3881700.0],["2025-02-24",24.7382,24.9124,24.4093,24.4286,4576700.0],["2025-02-25",24.448,24.6705,23.9352,24.4383,3793300.0],["2025-02-26",24.3996,24.9704,24.1771,24.5157,3248600.0],["2025-02-27",24.6415,24.6802,23.7707,23.7901,3167100.0],["2025-02-28",23.9449,24.2738,23.6933,24.119,4907800.0],["2025-03-03",23.9642,24.2738,23.258,23.5482,5230500.0],["2025-03-04",23.0355,23.1322,21.0812,21.8068,10593400.0],["2025-03-05",21.8648,22.7259,21.8068,22.6872,4782200.0],["2025-03-06",22.5711,23.1225,19.7848,19.8912,9691700.0],["2025-03-07",19.5429,19.6106,17.4628,18.5077,12179900.0],["2025-03-10",17.9439,18.2647,16.5733,16.9135,11195100.0],["2025-03-11",16.9136,17.0788,16.1748,16.8455,13001100.0],["2025-03-12",17.0982,17.419,16.2526,16.2817,10260800.0],["2025-03-13",16.2817,16.4275,15.6402,15.8443,8513900.0],["2025-03-14",16.2428,16.3012,15.8151,16.1554,7579100.0],["2025-03-17",16.1554,16.3887,15.8443,15.9804,7697200.0],["2025-03-18",15.9901,15.9998,15.2028,15.4458,8822500.0],["2025-03-19",15.3777,16.0484,15.3194,15.9415,6656700.0],["2025-03-20",15.7957,16.0096,15.7082,15.7957,7154500.0],["2025-03-21",15.4749,16.3984,15.4166,15.9123,65333500.0],["2025-03-24",16.3984,16.7775,16.3789,16.5247,8484300.0],["2025-03-25",16.6122,16.758,16.0096,16.0096,6555300.0],["2025-03-26",16.1165,16.2331,15.7082,15.8637,5914300.0],["2025-03-27",15.611,16.3012,15.5527,16.0096,5546200.0],["2025-03-28",15.6013,15.9318,15.0861,15.2514,5291400.0],["2025-03-31",14.9695,15.2514,14.5126,15.0861,6304500.0],["2025-04-01",15.2028,15.7471,15.0083,15.6499,6014300.0],["2025-04-02",15.3583,16.097,15.3583,15.9318,5190500.0],["2025-04-03",14.0946,14.1627,11.2271,11.3535,33962300.0],["2025-04-04",10.9841,11.7617,9.7885,11.2368,33084000.0],["2025-04-07",10.5467,11.8686,10.3425,10.9452,17263300.0],["2025-04-08",11.4798,11.5382,9.2927,9.4677,20377300.0],["2025-04-09",9.3413,12.3255,9.1469,12.0728,28103700.0],["2025-04-10",11.334,11.5187,10.6244,11.1202,15137000.0],["2025-04-11",10.848,11.0133,10.0704,10.7994,10862300.0],["2025-04-14",11.1785,11.4604,10.7605,10.9549,12721000.0],["2025-04-15",10.78,10.916,10.3328,10.537,8952700.0],["2025-04-16",10.362,10.5467,9.8468,10.0218,9559500.0],["2025-04-17",10.0218,10.2065,9.7885,10.1579,10713900.0],["2025-04-21",9.9732,10.2648,9.8662,10.1773,7363200.0],["2025-04-22",10.1773,10.6633,10.0606,10.605,12043300.0],["2025-04-23",11.4215,11.6937,10.7702,10.7994,11520500.0],["2025-04-24",10.9452,11.3437,10.8869,11.2174,8462400.0],["2025-04-25",11.1299,11.1979,10.916,11.0716,5880500.0],["2025-04-28",11.1007,11.3632,10.9258,11.2465,5915300.0],["2025-04-29",11.2077,11.4895,11.1105,11.3729,8468800.0],["2025-04-30",11.1493,11.5965,10.78,11.5479,9195600.0],["2025-05-01",11.6742,12.0242,11.5673,11.82,10181900.0],["2025-05-02",12.1214,12.5005,12.0436,12.4324,7731300.0],["2025-05-05",12.2866,12.6463,12.1408,12.2186,8067700.0],["2025-05-06",11.9659,12.1117,11.7714,11.8686,5214600.0],["2025-05-07",11.995,12.4422,11.8784,12.3644,7487700.0],["2025-05-08",12.7435,13.2198,12.5685,13.0643,7108200.0],["2025-05-09",13.1809,13.2489,12.7921,12.9087,7464800.0],["2025-05-12",14.532,15.0569,13.7933,14.0363,11337000.0],["2025-05-13",14.3279,14.6195,14.1627,14.532,6614100.0],["2025-05-14",14.396,14.5612,14.2696,14.3279,6736100.0],["2025-05-15",14.0946,14.464,14.0557,14.4348,4980000.0],["2025-05-16",14.3668,14.5515,14.2016,14.3668,5038600.0],["2025-05-19",14.1821,14.221,13.8613,13.9197,7805900.0],["2025-05-20",14.0169,14.3571,13.9197,14.0266,12026200.0],["2025-05-21",11.927,12.8504,11.6159,11.8103,25026100.0],["2025-05-22",11.6645,11.9561,11.5284,11.82,13985000.0],["2025-05-23",11.3437,11.7714,11.2174,11.6645,11780700.0],["2025-05-27",12.3352,13.2781,12.0728,13.1712,14107300.0],["2025-05-28",13.2198,13.3267,12.7435,12.8115,8251500.0],["2025-05-29",13.074,13.1226,12.3352,12.4908,7573300.0],["2025-05-30",12.1408,12.3547,11.9464,12.1117,9181700.0],["2025-06-02",12.0436,12.1797,11.684,11.8881,9108400.0],["2025-06-03",11.9075,12.2963,11.7909,12.1311,6825300.0],["2025-06-04",12.2089,12.4713,11.9853,12.1991,5739500.0],["2025-06-05",12.0922,12.5394,12.0533,12.238,6900600.0],["2025-06-06",12.3061,12.4519,12.2477,12.3547,5744300.0],["2025-06-09",12.5296,12.7921,12.3644,12.656,7829500.0],["2025-06-10",12.8518,13.0573,12.47,12.7049,7652600.0],["2025-06-11",12.979,12.979,12.519,12.5288,5693000.0],["2025-06-12",12.2841,12.4896,12.2058,12.3624,4670600.0],["2025-06-13",12.0589,12.147,11.2269,11.3444,12900700.0],["2025-06-16",11.6185,12.1666,11.6087,12.147,7278500.0],["2025-06-17",11.873,11.9904,11.5989,11.6087,6013300.0],["2025-06-18",11.6185,11.687,11.4423,11.5108,5025400.0],["2025-06-20",11.6087,11.687,11.4031,11.4619,7007000.0],["2025-06-23",11.2857,11.2955,10.8256,11.2367,9210500.0],["2025-06-24",11.5499,11.638,11.2563,11.4423,6532700.0],["2025-06-25",11.4227,11.5108,11.178,11.2074,6117000.0],["2025-06-26",11.2955,11.4619,11.2074,11.364,5003200.0],["2025-06-27",11.5989,11.7359,11.3248,11.5891,6580600.0],["2025-06-30",11.5989,11.6283,11.3248,11.501,7569900.0],["2025-07-01",11.364,12.3428,11.3248,11.9806,8969600.0],["2025-07-02",12.0883,12.5483,11.8142,12.2155,10564000.0],["2025-07-03",12.2351,12.4113,12.2058,12.3134,4232400.0],["2025-07-07",12.2155,12.6169,12.1177,12.2253,8129400.0],["2025-07-08",12.3134,12.4407,11.9219,12.1764,8024200.0],["2025-07-09",12.2743,12.4015,12.0883,12.196,5577500.0],["2025-07-10",12.3917,12.8126,12.2938,12.656,7958800.0],["2025-07-11",12.333,12.4309,12.0687,12.0687,5968700.0],["2025-07-14",11.8925,12.0296,11.7359,11.9904,6901700.0],["2025-07-15",12.1079,12.1274,11.4716,11.4814,6958100.0],["2025-07-16",11.6185,11.6968,11.2955,11.5695,6590300.0],["2025-07-17",11.6087,12.0394,11.5793,12.0296,9882100.0],["2025-07-18",12.1862,12.2449,11.8827,12.0002,4865500.0],["2025-07-21",12.2449,12.5483,12.1079,12.1862,6724300.0],["2025-07-22",12.3721,12.8616,12.3721,12.7441,8988100.0],["2025-07-23",12.9301,13.2237,12.8322,13.1454,8872900.0],["2025-07-24",12.8518,13.1846,12.3819,12.4113,6966500.0],["2025-07-25",12.5679,12.6364,12.1666,12.4015,5237300.0],["2025-07-28",12.4602,12.519,12.147,12.2547,6927900.0],["2025-07-29",12.196,12.3232,11.7653,12.1372,14263000.0],["2025-07-30",14.6821,15.0737,12.4309,12.4505,28632000.0],["2025-07-31",12.0883,12.0883,11.2074,11.4716,21327000.0],["2025-08-01",11.2759,11.5499,10.8746,11.4129,13588600.0],["2025-08-04",11.6968,12.5777,11.6478,12.3134,12632400.0],["2025-08-05",12.2547,12.2743,11.687,11.7947,12501300.0],["2025-08-06",11.8632,12.2547,11.8044,12.0002,9083100.0],["2025-08-07",12.1568,12.1666,11.7555,11.7947,9530000.0],["2025-08-08",11.7849,11.824,11.4031,11.5793,8116700.0],["2025-08-11",11.5989,11.7555,11.4521,11.5402,6493700.0],["2025-08-12",11.8142,12.0198,11.7163,11.9513,7190100.0],["2025-08-13",12.0296,12.8322,12.0198,12.8028,11075400.0],["2025-08-14",12.3036,12.7049,12.2058,12.6854,6641400.0],["2025-08-15",12.7539,12.9986,12.7147,12.8028,6488200.0],["2025-08-18",12.7147,13.0867,12.7049,12.8518,8478400.0],["2025-08-19",12.9105,13.302,12.8224,12.8322,6680100.0],["2025-08-20",12.6854,12.8126,12.47,12.5777,5565100.0],["2025-08-21",12.3819,12.7735,12.333,12.7539,5882600.0],["2025-08-22",12.793,13.5565,12.7147,13.4097,8930400.0],["2025-08-25",13.3314,13.4782,13.2041,13.3803,6257800.0],["2025-08-26",14.0655,14.3102,13.9676,14.2123,11726400.0],["2025-08-27",14.1927,14.6528,14.1046,14.6234,8802800.0],["2025-08-28",14.7702,15.2401,14.4962,14.5843,11161700.0],["2025-08-29",14.4276,14.9366,14.3885,14.8094,6599200.0],["2025-09-02",14.4668,14.8583,14.3983,14.5255,6616900.0],["2025-09-03",14.4766,14.9073,14.3591,14.506,6724900.0],["2025-09-04",14.4374,14.6723,14.0851,14.6528,5740600.0],["2025-09-05",14.6136,15.0247,14.4374,14.6821,5931300.0],["2025-09-08",14.9073,15.2401,14.506,15.2303,6961000.0],["2025-09-09",15.2303,15.2792,14.8583,14.9171,6869600.0],["2025-09-10",14.9072,15.0451,14.6118,14.7398,5647000.0],["2025-09-11",14.8383,15.4094,14.7792,15.242,8471000.0],["2025-09-12",15.1337,15.2912,14.6217,14.6315,6971600.0],["2025-09-15",15.1337,15.1337,14.1983,14.4838,13348600.0],["2025-09-16",14.1294,14.602,13.6272,14.4641,13214400.0],["2025-09-17",14.7004,15.3897,14.4444,14.533,10725100.0],["2025-09-18",14.7989,15.3404,14.7694,14.8777,8083400.0],["2025-09-19",14.8974,14.9564,14.2081,14.218,8745600.0],["2025-09-22",14.1195,14.2574,13.8143,14.1097,8373600.0],["2025-09-23",14.2081,14.8777,14.1786,14.602,8406700.0],["2025-09-24",14.5527,14.6315,14.3558,14.5921,5317000.0],["2025-09-25",14.4543,14.6217,13.9423,14.1687,7009900.0],["2025-09-26",14.2278,14.5724,14.1392,14.5035,5412100.0],["2025-09-29",14.602,14.6118,14.0309,14.2278,6498000.0],["2025-09-30",14.2278,14.2967,13.8635,14.2081,5266600.0],["2025-10-01",14.2672,15.1238,14.09,15.1041,6885700.0],["2025-10-02",15.1829,15.242,14.8186,15.1534,5504300.0],["2025-10-03",15.2321,15.3503,14.9269,14.9564,4504500.0],["2025-10-06",15.0746,15.0746,14.2672,14.277,5922600.0],["2025-10-07",14.4247,14.5626,13.9423,14.2967,6076000.0],["2025-10-08",14.346,14.346,13.6075,13.7946,8427900.0],["2025-10-09",13.8438,13.9324,13.4893,13.6863,7459900.0],["2025-10-10",13.6173,13.6666,12.8198,13.0857,9574500.0],["2025-10-13",13.4007,13.9423,13.3417,13.834,7821900.0],["2025-10-14",13.5386,14.4346,13.509,14.2574,5784100.0],["2025-10-15",14.405,14.6118,14.09,14.0998,5759300.0],["2025-10-16",14.1294,14.2377,13.6961,13.9521,6539100.0],["2025-10-17",13.8438,14.1589,13.7749,14.0604,5100400.0],["2025-10-20",14.1294,14.4641,13.893,14.2081,5149400.0],["2025-10-21",14.2278,15.1041,14.0703,15.0451,6062300.0],["2025-10-22",14.986,15.3306,14.9072,15.0549,6237200.0],["2025-10-23",15.114,15.6752,15.0155,15.6457,6229100.0],["2025-10-24",15.7835,16.1774,15.5768,16.0592,9689600.0],["2025-10-27",16.2463,16.6795,16.0789,16.3546,15357200.0],["2025-10-28",16.394,16.394,14.2278,14.3558,19607700.0],["2025-10-29",14.149,14.8875,13.9718,14.3263,11339900.0],["2025-10-30",14.1097,14.3263,13.8044,13.8438,8421200.0],["2025-10-31",13.706,13.8832,13.4303,13.8241,7529000.0],["2025-11-03",13.7257,14.021,13.5977,13.9521,6971800.0],["2025-11-04",13.8241,14.0407,13.3712,13.5484,7868200.0],["2025-11-05",13.6469,14.8284,13.5681,14.5527,8964400.0],["2025-11-06",14.4937,14.6807,13.8734,14.0407,5662400.0],["2025-11-07",13.9029,14.5823,13.9029,14.4149,4673000.0],["2025-11-10",14.7694,14.8481,14.1786,14.405,4550700.0],["2025-11-11",14.533,14.73,14.3952,14.5921,3856900.0],["2025-11-12",14.7792,15.4192,14.7694,15.2026,4584800.0],["2025-11-13",15.1632,15.4881,14.8678,15.0451,3486800.0],["2025-11-14",14.5724,15.0155,14.5134,14.7398,4919700.0],["2025-11-17",14.6611,14.6611,13.893,14.0309,5563000.0],["2025-11-18",13.9423,14.4641,13.8635,14.3361,4354600.0],["2025-11-19",14.3361,14.474,14.1294,14.4444,4453600.0],["2025-11-20",14.6315,15.1238,14.3952,14.405,5788200.0],["2025-11-21",14.6217,16.0395,14.602,15.9608,9809100.0],["2025-11-24",15.9115,16.3251,15.7146,16.1183,8275200.0],["2025-11-25",16.3152,17.29,16.1183,16.9749,8503800.0],["2025-11-26",16.9158,17.3392,16.9158,17.0045,5875700.0],["2025-11-28",16.9749,17.418,16.8469,17.2309,2130300.0],["2025-12-01",17.0045,17.9595,16.7189,17.8611,5655900.0],["2025-12-02",17.9497,17.9497,17.3688,17.4475,5824800.0],["2025-12-03",17.5263,18.4814,17.4574,18.3829,6313800.0],["2025-12-04",18.2746,18.4912,17.9792,18.2845,4479900.0],["2025-12-05",18.314,18.9737,18.3042,18.7571,5558700.0],["2025-12-08",18.5208,18.6094,17.5854,17.7528,8007600.0],["2025-12-09",17.9005,18.3632,17.8414,17.8906,6302900.0],["2025-12-10",17.8708,19.1572,17.8708,18.9692,6512100.0],["2025-12-11",18.9791,19.8499,18.9494,19.5827,6230600.0],["2025-12-12",19.7311,20.0874,19.365,19.4541,5740000.0],["2025-12-15",19.6124,19.7212,19.0484,19.0682,6390200.0],["2025-12-16",18.8999,19.2364,18.6427,18.8208,7908600.0],["2025-12-17",18.8307,19.0484,18.2765,18.3458,7016700.0],["2025-12-18",18.7119,18.8406,18.1578,18.1677,7765300.0],["2025-12-19",18.1182,18.7119,18.0094,18.425,7516800.0],["2025-12-22",18.4546,18.613,18.2073,18.4546,6681700.0],["2025-12-23",18.3854,18.4744,18.039,18.237,3638200.0],["2025-12-24",18.2567,18.3062,18.0193,18.1479,2167700.0],["2025-12-26",18.2666,18.3161,17.9203,18.3062,2985800.0],["2025-12-29",18.1677,18.2073,17.851,17.9797,4630800.0],["2025-12-30",17.9896,18.1281,17.8807,18.0687,4873700.0],["2025-12-31",18.1875,18.1875,17.8016,17.8906,4506500.0],["2026-01-02",17.9995,18.1281,17.7125,17.9698,3874100.0],["2026-01-05",17.9698,18.8801,17.9104,18.6427,5765100.0],["2026-01-06",18.5437,19.3947,18.5041,19.2661,7077600.0],["2026-01-07",18.989,19.2957,18.7218,18.9989,5085900.0],["2026-01-08",19.2661,20.1368,19.0385,19.9785,7640500.0],["2026-01-09",20.0973,20.2457,19.2364,19.652,6308700.0],["2026-01-12",19.1473,19.7014,18.9692,19.5035,6340700.0],["2026-01-13",19.6916,20.2853,19.2957,19.4442,6581600.0],["2026-01-14",19.1572,19.4936,18.8109,19.0682,6544700.0],["2026-01-15",19.0286,19.3749,18.8109,18.9791,8097400.0],["2026-01-16",18.9098,19.1077,18.5734,18.6229,7274100.0],["2026-01-20",18.425,19.0286,18.2567,18.4546,5746700.0],["2026-01-21",18.7812,19.553,18.6328,19.3155,8004800.0],["2026-01-22",19.4936,19.9884,19.4244,19.7311,6801800.0],["2026-01-23",19.7212,19.9092,19.3848,19.5332,5754800.0],["2026-01-26",19.5332,19.8895,19.4343,19.8004,5989700.0],["2026-01-27",19.8301,20.1566,19.5629,20.0676,11875300.0],["2026-01-28",17.8411,19.0286,17.6135,18.9098,20473400.0],["2026-01-29",18.8999,20.0676,18.5932,19.8994,12181100.0],["2026-01-30",19.8004,20.2061,19.3353,19.3848,8168800.0],["2026-02-02",19.3551,20.6514,19.3452,20.2952,9967700.0],["2026-02-03",20.2259,21.1857,20.2259,20.6811,10869500.0],["2026-02-04",20.8394,21.3935,20.6019,20.9581,6984600.0],["2026-02-05",20.6613,20.7701,19.6916,19.8895,7422200.0],["2026-02-06",20.0181,20.5524,20.0181,20.1269,7458800.0],["2026-02-09",20.1764,20.8889,20.0478,20.879,5368400.0],["2026-02-10",20.9087,21.0967,20.6316,20.691,5639000.0],["2026-02-11",20.7207,20.968,20.4931,20.592,6946500.0],["2026-02-12",20.6613,21.0274,19.5332,19.9686,7024200.0],["2026-02-13",19.9785,20.5129,19.7905,20.0874,4969200.0],["2026-02-17",20.1665,20.5623,19.5629,19.8796,5594000.0],["2026-02-18",19.7608,20.7009,19.7113,20.4634,6129200.0],["2026-02-19",20.1962,20.7207,19.929,20.592,3816300.0],["2026-02-20",20.4337,21.6904,20.404,21.0076,7524100.0],["2026-02-23",20.2259,20.3347,19.1671,19.4739,8223800.0],["2026-02-24",19.5629,20.1368,19.5332,19.5629,6121000.0],["2026-02-25",19.6124,19.8301,19.1968,19.3353,5278500.0],["2026-02-26",19.4145,19.7608,19.2463,19.4739,5219600.0],["2026-02-27",19.0286,19.276,18.7713,19.2166,5878800.0],["2026-03-02",18.5041,18.9494,18.1875,18.7317,5554900.0],["2026-03-03",17.9698,19.078,17.5542,18.5932,6413200.0],["2026-03-04",18.7119,18.8999,18.3458,18.514,3523200.0],["2026-03-05",18.2864,18.4546,17.8312,18.0687,6197800.0],["2026-03-06",17.5641,17.7917,17.0891,17.1386,5186100.0],["2026-03-09",16.7329,17.1386,15.8126,17.0891,9934800.0],["2026-03-10",17.2284,17.6163,16.7708,16.8802,8143000.0],["2026-03-11",16.8106,16.9498,16.0844,16.2734,6237800.0],["2026-03-12",15.8656,16.0944,15.597,15.6368,8273500.0],["2026-03-13",15.7363,16.1143,15.597,15.8756,7561200.0],["2026-03-16",16.0546,16.4425,15.9253,15.9452,5937400.0],["2026-03-17",16.3132,16.6614,16.1143,16.5022,5275600.0],["2026-03-18",16.2734,16.8603,16.2535,16.2933,4103300.0],["2026-03-19",16.0248,16.5917,15.975,16.4028,6738800.0],["2026-03-20",16.3729,16.4425,15.985,16.1939,6814800.0],["2026-03-23",16.8603,17.1786,16.4226,16.8504,7503000.0],["2026-03-24",16.5818,17.4174,16.4028,17.2085,5338100.0],["2026-03-25",17.4472,17.5865,16.9101,17.1189,5954600.0],["2026-03-26",16.9001,17.2681,16.3729,16.4425,4712000.0],["2026-03-27",16.2237,16.4425,15.9949,16.3132,5094500.0],["2026-03-30",16.363,16.5321,15.9253,16.0646,5017400.0],["2026-03-31",16.4823,17.0195,16.3132,16.9001,6502600.0],["2026-04-01",16.9996,17.1488,16.6912,16.8305,5577400.0],["2026-04-02",16.3033,16.9001,16.0745,16.7807,4987500.0],["2026-04-06",16.7708,17.0394,16.7111,16.9697,4669100.0],["2026-04-07",16.7708,16.9896,16.552,16.8603,3949900.0],["2026-04-08",17.7854,18.2529,17.676,17.7854,8195000.0],["2026-04-09",17.7357,18.4519,17.5168,18.2728,4659900.0],["2026-04-10",18.3623,18.422,18.0639,18.1335,3458800.0],["2026-04-13",17.9247,18.3424,17.6262,18.3424,6406300.0],["2026-04-14",18.9393,19.168,18.5414,18.7005,7115300.0],["2026-04-15",19.1382,19.735,18.9293,19.5361,10079200.0],["2026-04-16",19.4764,20.1528,19.4267,20.0135,7421500.0],["2026-04-17",20.7596,21.7344,20.4512,20.8889,11600100.0],["2026-04-20",20.6601,21.4559,20.6303,21.3862,6848400.0],["2026-04-21",21.4061,22.1522,21.3365,21.3763,6244000.0],["2026-04-22",21.7045,21.9333,21.0381,21.436,6772000.0],["2026-04-23",21.3862,21.426,19.8246,19.9141,10458400.0],["2026-04-24",20.0135,20.1826,19.5958,19.6853,5337100.0],["2026-04-27",19.6753,20.0036,19.0387,19.2576,6953300.0],["2026-04-28",19.3272,19.4963,18.4618,18.611,8036900.0],["2026-04-29",18.422,18.611,17.9943,18.1534,4915500.0],["2026-04-30",18.3424,18.9393,18.3126,18.8298,4535200.0],["2026-05-01",18.979,19.2874,18.8199,18.9094,5805000.0],["2026-05-04",18.8398,18.8497,18.1037,18.2927,4978600.0],["2026-05-05",18.422,18.5812,18.0838,18.2231,3810500.0],["2026-05-06",18.8995,19.3272,18.8298,19.3073,6351500.0],["2026-05-07",19.4565,19.6057,18.8398,18.9592,5127500.0],["2026-05-08",19.168,19.2377,18.8398,18.8796,4617400.0],["2026-05-11",18.7801,18.8099,17.8053,17.8451,7888000.0],["2026-05-12",17.5964,17.7357,17.1587,17.4969,7591500.0],["2026-05-13",17.3278,17.5467,17.0195,17.0394,6512300.0],["2026-05-14",17.3378,17.6163,17.109,17.1886,5726600.0],["2026-05-15",17.0891,17.2483,16.5818,16.5917,9647500.0],["2026-05-18",17.2681,17.5069,16.5917,16.8006,11143100.0],["2026-05-19",16.8802,17.3378,16.5321,16.6514,18736100.0],["2026-05-20",16.2237,16.6514,15.6866,16.1242,22600900.0],["2026-05-21",15.9153,16.363,15.4777,16.0944,17653300.0],["2026-05-22",16.3132,16.7111,16.2038,16.6116,9461400.0],["2026-05-26",16.9101,17.0195,16.164,16.6216,8670500.0],["2026-05-27",16.8802,17.5865,16.8802,17.3179,9864000.0],["2026-05-28",17.1786,17.9744,16.8902,17.8351,10680800.0],["2026-05-29",17.7854,17.7854,16.9996,17.0891,6897100.0],["2026-06-01",16.741,16.8603,16.2834,16.6116,5914800.0],["2026-06-02",16.5917,16.9101,16.542,16.6216,7086900.0],["2026-06-03",16.4226,16.7211,16.2535,16.3232,5054200.0],["2026-06-04",16.4823,16.6216,16.1342,16.4226,5779000.0],["2026-06-05",16.2834,16.5122,16.0645,16.5022,5784500.0],["2026-06-08",16.3132,16.6017,16.1441,16.5321,6756900.0],["2026-06-09",16.7012,17.4472,16.6116,16.92,7452500.0],["2026-06-10",16.8,16.98,16.39,16.41,4793600.0],["2026-06-11",16.73,17.64,16.67,17.49,10571300.0],["2026-06-12",17.69,17.91,17.41,17.64,14610700.0],["2026-06-15",18.05,18.48,17.8,17.97,11323100.0],["2026-06-16",18.0,18.2,17.6,17.7,5321100.0],["2026-06-17",17.6,18.23,16.65,16.7,6587100.0],["2026-06-18",16.92,17.41,16.92,17.33,8161400.0],["2026-06-22",17.33,17.33,16.8,17.03,5448100.0],["2026-06-23",16.65,16.92,16.55,16.91,5182800.0],["2026-06-24",16.85,17.52,16.73,17.22,6907000.0],["2026-06-25",17.3,17.5,16.83,16.96,5257200.0],["2026-06-26",16.76,17.5,16.72,17.37,7726900.0],["2026-06-29",17.51,17.51,16.65,16.7,8363400.0],["2026-06-30",16.6,16.99,16.38,16.68,5480200.0],["2026-07-01",16.66,17.19,16.45,16.83,5714100.0],["2026-07-02",16.99,17.11,16.11,16.3,6838900.0],["2026-07-06",16.47,16.67,16.075,16.5,6355004.147947],["2026-07-07",16.5,16.61,16.19,16.45,4106981.724831],["2026-07-08",16.23,16.23,15.66,16.02,6077826.214101],["2026-07-09",16.03,16.79,15.85,16.53,4269019.869869],["2026-07-10",16.65,16.96,16.51,16.77,4149577.850191],["2026-07-13",16.84,17.31,16.8125,16.88,5899309.691407],["2026-07-14",16.9,16.92,16.455,16.67,4066242.30025],["2026-07-15",16.76,17.565,16.67,17.24,6693233.06719],["2026-07-16",17.27,17.52,17.1,17.48,5217346.616241],["2026-07-17",17.29,17.3,16.775,16.98,7112474.353073],["2026-07-20",16.89,17.08,16.7,16.88,5767202.947635],["2026-07-21",16.75,16.96,16.55,16.91,6431851.978364],["2026-07-22",16.77,17.17,16.7,17.17,6554737.633484],["2026-07-23",16.76,16.86,16.32,16.53,8223280.943885],["2026-07-24",16.58,17.275,16.51,17.03,6492591.89645],["2026-07-27",17.15,17.475,17.03,17.12,6571615.257705],["2026-07-28",17.24,18.26,17.24,18.25,12112991.38744],["2026-07-29",16.04,16.26,14.7,15.08,27807858.810809],["2026-07-30",15.03,15.19,14.65,14.96,14273461.684166],["2026-07-31",14.94,15.08,14.28,14.32,10399122.817154],["2026-08-03",14.91,15.35,14.7,14.92,10991742.463308],["2026-08-04",14.83,15.42,14.75,15.23,9960126.406161],["2026-08-05",15.33,15.415,15.17,15.22,7604766.288584],["2026-08-06",15.05,15.19,14.73,14.75,6977803.692431],["2026-08-07",14.84,15.02,14.56,14.99,6104766.575908],["2026-08-10",14.9,15.087,14.76,14.96,1095407.946249],["2026-08-11",14.84,15.06,14.61,14.78,7177801.382334],["2026-08-12",14.8,14.941,14.495,14.57,5954683.342591],["2026-08-13",14.73,14.84,14.495,14.74,6308264.834328],["2026-08-14",14.7,14.91,14.65,14.87,4699380.262519]]}