{"t":"VLO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-01-04",1.5257,1.5416,1.5018,1.5336,321198.0],["1982-01-05",1.5018,1.5336,1.4621,1.5098,442414.0],["1982-01-06",1.4383,1.4859,1.3826,1.4224,565817.0],["1982-01-07",1.3985,1.4224,1.3667,1.3906,508929.0],["1982-01-08",1.3985,1.4144,1.3826,1.3985,340453.0],["1982-01-11",1.3509,1.4144,1.2873,1.3111,521182.0],["1982-01-12",1.3191,1.3429,1.2952,1.3429,473483.0],["1982-01-13",1.3111,1.3509,1.2714,1.2873,313322.0],["1982-01-14",1.3111,1.3509,1.2714,1.327,260810.0],["1982-01-15",1.3509,1.3667,1.335,1.3667,185980.0],["1982-01-18",1.3509,1.3667,1.335,1.3588,208735.0],["1982-01-19",1.2873,1.3509,1.2237,1.2476,1352184.0],["1982-01-20",1.2634,1.2873,1.2396,1.2873,477422.0],["1982-01-21",1.2873,1.2952,1.2714,1.2793,393402.0],["1982-01-22",1.2793,1.2952,1.2634,1.2793,238054.0],["1982-01-25",1.2793,1.2952,1.2634,1.2714,223614.0],["1982-01-26",1.2555,1.2873,1.2237,1.2396,329513.0],["1982-01-27",1.2634,1.2873,1.2396,1.2873,160162.0],["1982-01-28",1.3191,1.335,1.2952,1.3191,301944.0],["1982-01-29",1.3509,1.3667,1.335,1.335,326012.0],["1982-02-01",1.3032,1.3191,1.2873,1.2952,123841.0],["1982-02-02",1.2873,1.2952,1.2714,1.2714,227990.0],["1982-02-03",1.2634,1.2873,1.2396,1.2555,197358.0],["1982-02-04",1.2634,1.2714,1.2476,1.2634,176353.0],["1982-02-05",1.2606,1.2765,1.2446,1.2526,123841.0],["1982-02-08",1.2287,1.2526,1.1967,1.1967,328638.0],["1982-02-09",1.1967,1.2127,1.1728,1.1888,207860.0],["1982-02-10",1.1648,1.2047,1.117,1.1329,397778.0],["1982-02-11",1.1409,1.1648,1.109,1.1249,400842.0],["1982-02-12",1.1648,1.1808,1.1409,1.1489,541311.0],["1982-02-16",1.1329,1.1489,1.109,1.1409,231053.0],["1982-02-17",1.1569,1.1648,1.1409,1.1409,408281.0],["1982-02-18",1.1728,1.1888,1.1569,1.1808,163225.0],["1982-02-19",1.1728,1.1808,1.1569,1.1728,138282.0],["1982-02-22",1.1728,1.2127,1.1329,1.1329,187293.0],["1982-02-23",1.117,1.1409,1.085,1.1409,267374.0],["1982-02-24",1.1569,1.1808,1.1249,1.1569,301944.0],["1982-02-25",1.1648,1.1888,1.1409,1.1808,497551.0],["1982-02-26",1.1967,1.2047,1.1808,1.1967,250307.0],["1982-03-01",1.1808,1.2047,1.1569,1.1888,213111.0],["1982-03-02",1.1808,1.2047,1.1489,1.1489,136094.0],["1982-03-03",1.1249,1.1489,1.093,1.1249,514180.0],["1982-03-04",1.0611,1.093,1.0212,1.0452,267374.0],["1982-03-05",1.0372,1.0771,0.9893,1.0212,344829.0],["1982-03-08",1.0132,1.0611,0.9574,0.9574,262560.0],["1982-03-09",0.9734,1.0053,0.9414,0.9813,392090.0],["1982-03-10",1.0212,1.0691,0.9734,1.0212,238930.0],["1982-03-11",1.0452,1.0611,1.0292,1.0292,140907.0],["1982-03-12",1.0292,1.0452,1.0132,1.0292,143533.0],["1982-03-15",1.0611,1.0771,1.0452,1.0611,99773.0],["1982-03-16",1.0771,1.101,1.0452,1.0691,128217.0],["1982-03-17",1.085,1.093,1.0771,1.085,59076.0],["1982-03-18",1.1249,1.1489,1.093,1.1489,208298.0],["1982-03-19",1.1648,1.1808,1.1409,1.1489,141782.0],["1982-03-22",1.1489,1.1648,1.1329,1.1489,111150.0],["1982-03-23",1.1569,1.1808,1.1249,1.1569,195170.0],["1982-03-24",1.117,1.1569,1.0691,1.093,215299.0],["1982-03-25",1.093,1.117,1.0691,1.109,217925.0],["1982-03-26",1.093,1.109,1.0771,1.093,152722.0],["1982-03-29",1.0691,1.085,1.0531,1.0611,192982.0],["1982-03-30",1.0771,1.093,1.0531,1.085,141782.0],["1982-03-31",1.109,1.1329,1.085,1.1249,168914.0],["1982-04-01",1.1249,1.1329,1.109,1.1249,132155.0],["1982-04-02",1.1569,1.1808,1.1329,1.1648,391652.0],["1982-04-05",1.1808,1.1967,1.1569,1.1648,227552.0],["1982-04-06",1.1728,1.1808,1.1569,1.1648,261247.0],["1982-04-07",1.1808,1.1967,1.1569,1.1648,227552.0],["1982-04-08",1.1648,1.1808,1.1489,1.1569,862947.0],["1982-04-12",1.1249,1.1648,1.0771,1.109,202171.0],["1982-04-13",1.085,1.109,1.0531,1.085,326450.0],["1982-04-14",1.0771,1.101,1.0531,1.0691,198233.0],["1982-04-15",1.0531,1.0691,1.0372,1.0611,581570.0],["1982-04-16",1.0611,1.0771,1.0452,1.0691,312884.0],["1982-04-19",1.0531,1.0691,1.0292,1.0372,354018.0],["1982-04-20",1.0372,1.0452,1.0212,1.0372,259497.0],["1982-04-21",1.0292,1.0372,1.0212,1.0292,259934.0],["1982-04-22",1.0531,1.085,1.0132,1.085,407406.0],["1982-04-23",1.109,1.1249,1.093,1.1249,405655.0],["1982-04-26",1.1648,1.1888,1.1329,1.1808,288378.0],["1982-04-27",1.1888,1.2127,1.1648,1.2047,635833.0],["1982-04-28",1.2526,1.3005,1.2047,1.3005,543062.0],["1982-04-29",1.2606,1.2845,1.2287,1.2287,804746.0],["1982-04-30",1.2446,1.2686,1.2207,1.2526,321636.0],["1982-05-03",1.2526,1.2686,1.2366,1.2606,143533.0],["1982-05-04",1.2446,1.2606,1.2207,1.2207,200421.0],["1982-05-05",1.2207,1.2366,1.1967,1.2047,135218.0],["1982-05-06",1.2259,1.2339,1.2099,1.2259,74830.0],["1982-05-07",1.2579,1.274,1.2419,1.274,242430.0],["1982-05-10",1.298,1.314,1.282,1.306,355769.0],["1982-05-11",1.338,1.3781,1.298,1.3701,515930.0],["1982-05-12",1.3701,1.3941,1.3461,1.3861,569318.0],["1982-05-13",1.3861,1.3941,1.3701,1.3781,299318.0],["1982-05-14",1.3781,1.3861,1.3701,1.3781,206985.0],["1982-05-17",1.3461,1.3781,1.306,1.322,169789.0],["1982-05-18",1.298,1.314,1.282,1.306,147034.0],["1982-05-19",1.322,1.3461,1.29,1.314,200421.0],["1982-05-20",1.298,1.306,1.282,1.282,86207.0],["1982-05-21",1.282,1.298,1.2579,1.2659,139594.0],["1982-05-24",1.298,1.306,1.282,1.282,86207.0],["1982-05-25",1.306,1.314,1.29,1.298,129092.0],["1982-05-26",1.2739,1.29,1.2499,1.2579,104586.0],["1982-05-27",1.2419,1.2499,1.2259,1.2339,114651.0],["1982-05-28",1.2499,1.2659,1.2259,1.2419,143533.0],["1982-06-01",1.2419,1.2499,1.2259,1.2499,88833.0],["1982-06-02",1.2579,1.282,1.2339,1.282,81394.0],["1982-06-03",1.282,1.298,1.2659,1.274,291004.0],["1982-06-04",1.274,1.29,1.2579,1.2659,265623.0],["1982-06-07",1.2579,1.2659,1.2419,1.2579,106337.0],["1982-06-08",1.2579,1.2659,1.2419,1.2499,72204.0],["1982-06-09",1.2339,1.2499,1.2179,1.2179,117277.0],["1982-06-10",1.2018,1.2099,1.1858,1.1938,102836.0],["1982-06-11",1.2018,1.2419,1.2018,1.2339,117277.0],["1982-06-14",1.2339,1.2419,1.2179,1.2179,158411.0],["1982-06-15",1.2099,1.2179,1.2018,1.2099,115964.0],["1982-06-16",1.1938,1.2179,1.1698,1.1858,95397.0],["1982-06-17",1.1297,1.1538,1.1057,1.1057,104149.0],["1982-06-18",1.0817,1.1057,1.0576,1.0576,189481.0],["1982-06-21",1.0736,1.0897,1.0576,1.0576,185980.0],["1982-06-22",1.0656,1.0817,1.0416,1.0656,87958.0],["1982-06-23",1.0817,1.0977,1.0576,1.0977,182042.0],["1982-06-24",1.0977,1.1137,1.0736,1.1137,210923.0],["1982-06-25",1.1217,1.1297,1.1057,1.1057,95397.0],["1982-06-28",1.1137,1.1217,1.1057,1.1217,78330.0],["1982-06-29",1.0977,1.1137,1.0736,1.0736,72642.0],["1982-06-30",1.0576,1.0817,1.0256,1.0336,329950.0],["1982-07-01",1.0256,1.0336,1.0095,1.0095,168914.0],["1982-07-02",1.0176,1.0256,1.0015,1.0095,192106.0],["1982-07-06",1.0176,1.0176,1.0095,1.0176,94084.0],["1982-07-07",1.0176,1.0256,1.0095,1.0095,105462.0],["1982-07-08",1.0095,1.0256,0.9935,1.0256,186418.0],["1982-07-09",1.0336,1.0496,1.0176,1.0256,291004.0],["1982-07-12",1.0015,1.0256,0.9775,0.9855,157536.0],["1982-07-13",0.9615,0.9855,0.9374,0.9535,455979.0],["1982-07-14",0.9535,0.9615,0.9374,0.9535,186855.0],["1982-07-15",0.9695,0.9775,0.9615,0.9695,220113.0],["1982-07-16",0.9695,0.9775,0.9535,0.9615,150534.0],["1982-07-19",0.9775,0.9855,0.9615,0.9695,94522.0],["1982-07-20",0.9695,0.9855,0.9535,0.9615,137844.0],["1982-07-21",0.9775,0.9855,0.9615,0.9695,154473.0],["1982-07-22",1.0095,1.0496,0.9695,1.0416,208735.0],["1982-07-23",1.0576,1.0736,1.0336,1.0416,125591.0],["1982-07-26",1.0416,1.0496,1.0256,1.0336,84894.0],["1982-07-27",1.0176,1.0416,0.9935,1.0015,177666.0],["1982-07-28",0.9775,0.9935,0.9615,0.9695,153598.0],["1982-07-29",0.9695,0.9775,0.9535,0.9695,112026.0],["1982-07-30",0.9695,0.9775,0.9535,0.9615,89708.0],["1982-08-02",0.9695,0.9775,0.9535,0.9695,289691.0],["1982-08-03",0.9935,1.0015,0.9775,0.9855,160162.0],["1982-08-04",0.9535,0.9695,0.9374,0.9454,169789.0],["1982-08-05",0.9374,0.9535,0.9134,0.9294,245056.0],["1982-08-06",0.9426,0.9507,0.9265,0.9346,162350.0],["1982-08-09",0.9104,0.9185,0.8943,0.9104,139157.0],["1982-08-10",0.9104,0.9265,0.8943,0.8943,123403.0],["1982-08-11",0.9024,0.9104,0.8862,0.8943,126029.0],["1982-08-12",0.8943,0.9104,0.8701,0.8862,178103.0],["1982-08-13",0.8782,0.8862,0.8701,0.8782,105899.0],["1982-08-16",0.8782,0.8862,0.8701,0.8701,77018.0],["1982-08-17",0.9104,0.9346,0.8782,0.9346,156223.0],["1982-08-18",0.9587,0.9829,0.9265,0.9346,207860.0],["1982-08-19",0.9346,0.9668,0.9024,0.9185,189043.0],["1982-08-20",0.9265,0.9426,0.9024,0.9426,88833.0],["1982-08-23",0.9426,0.9668,0.9185,0.9426,170664.0],["1982-08-24",0.9587,0.9829,0.9265,0.9829,254683.0],["1982-08-25",1.0474,1.1199,0.9668,1.0957,522057.0],["1982-08-26",1.1763,1.2407,1.1118,1.1843,800808.0],["1982-08-27",1.1602,1.1924,1.1279,1.136,242430.0],["1982-08-30",1.0957,1.1199,1.0715,1.0957,138719.0],["1982-08-31",1.0796,1.0957,1.0635,1.0796,108087.0],["1982-09-01",1.0796,1.0957,1.0635,1.0635,96710.0],["1982-09-02",1.0796,1.0957,1.0635,1.0957,235429.0],["1982-09-03",1.1118,1.1279,1.0957,1.1038,378962.0],["1982-09-07",1.1038,1.1118,1.0877,1.0957,109400.0],["1982-09-08",1.1279,1.1682,1.0796,1.1602,499739.0],["1982-09-09",1.1763,1.2005,1.1441,1.1924,632332.0],["1982-09-10",1.1763,1.1924,1.1602,1.1763,451166.0],["1982-09-13",1.1602,1.1763,1.136,1.1441,89270.0],["1982-09-14",1.1521,1.1763,1.1279,1.1763,247682.0],["1982-09-15",1.1441,1.1602,1.1279,1.1441,131718.0],["1982-09-16",1.1602,1.1682,1.1441,1.1602,157098.0],["1982-09-17",1.1521,1.1602,1.136,1.1441,121215.0],["1982-09-20",1.1279,1.1441,1.1038,1.1279,100210.0],["1982-09-21",1.1521,1.1682,1.1279,1.1602,179854.0],["1982-09-22",1.1521,1.1843,1.1118,1.1118,201734.0],["1982-09-23",1.136,1.1602,1.1118,1.1441,234116.0],["1982-09-24",1.1602,1.1763,1.1441,1.1682,336514.0],["1982-09-27",1.1843,1.2085,1.1521,1.2085,142220.0],["1982-09-28",1.2166,1.2246,1.2005,1.2085,218362.0],["1982-09-29",1.1682,1.1924,1.136,1.1682,234991.0],["1982-09-30",1.1521,1.1682,1.1279,1.1521,228427.0],["1982-10-01",1.1441,1.1602,1.1279,1.1521,222738.0],["1982-10-04",1.1441,1.1521,1.1279,1.1441,89708.0],["1982-10-05",1.1602,1.1682,1.1441,1.1441,77893.0],["1982-10-06",1.2004,1.2407,1.1521,1.2327,306320.0],["1982-10-07",1.2488,1.273,1.2246,1.2407,473921.0],["1982-10-08",1.2568,1.2649,1.2488,1.2568,230615.0],["1982-10-11",1.2568,1.281,1.2327,1.2407,243306.0],["1982-10-12",1.2166,1.2568,1.1763,1.1763,356206.0],["1982-10-13",1.2488,1.3052,1.1843,1.273,556190.0],["1982-10-14",1.3374,1.3696,1.3052,1.3374,461230.0],["1982-10-15",1.3374,1.3535,1.3213,1.3213,243743.0],["1982-10-18",1.3616,1.3777,1.3374,1.3696,354456.0],["1982-10-19",1.4019,1.418,1.3777,1.4019,569318.0],["1982-10-20",1.426,1.4583,1.3938,1.4502,232803.0],["1982-10-21",1.4663,1.4824,1.4422,1.4663,468232.0],["1982-10-22",1.4583,1.4744,1.4341,1.4502,252495.0],["1982-10-25",1.3938,1.4502,1.3294,1.3455,512867.0],["1982-10-26",1.3213,1.3374,1.2971,1.3294,367584.0],["1982-10-27",1.3696,1.3858,1.3535,1.3616,184230.0],["1982-10-28",1.3374,1.3696,1.2971,1.3052,252058.0],["1982-10-29",1.281,1.2971,1.2568,1.2568,164975.0],["1982-11-01",1.2891,1.3455,1.2246,1.3455,274813.0],["1982-11-02",1.3696,1.418,1.3213,1.4019,420534.0],["1982-11-03",1.4422,1.4824,1.4019,1.4824,587259.0],["1982-11-04",1.4824,1.5147,1.4502,1.4583,616141.0],["1982-11-05",1.4566,1.4647,1.4405,1.4405,172852.0],["1982-11-08",1.4324,1.4486,1.4081,1.4405,171102.0],["1982-11-09",1.4566,1.489,1.4243,1.4647,205672.0],["1982-11-10",1.4324,1.4809,1.3838,1.4081,195170.0],["1982-11-11",1.3676,1.3919,1.3353,1.3757,191231.0],["1982-11-12",1.3514,1.4,1.3029,1.3191,876513.0],["1982-11-15",1.311,1.3434,1.2705,1.3434,219238.0],["1982-11-16",1.3191,1.3595,1.2786,1.3595,239367.0],["1982-11-17",1.4,1.4162,1.3757,1.4162,139594.0],["1982-11-18",1.4647,1.489,1.4324,1.489,305007.0],["1982-11-19",1.4809,1.489,1.4647,1.4647,346579.0],["1982-11-22",1.4728,1.489,1.4486,1.4566,356644.0],["1982-11-23",1.4486,1.4647,1.4324,1.4486,279626.0],["1982-11-24",1.4566,1.4647,1.4405,1.4405,375023.0],["1982-11-26",1.4566,1.4728,1.4405,1.4647,73954.0],["1982-11-29",1.4162,1.4566,1.3757,1.3919,570630.0],["1982-11-30",1.4162,1.4486,1.3757,1.4405,146596.0],["1982-12-01",1.4243,1.4405,1.4081,1.4081,117714.0],["1982-12-02",1.3838,1.4081,1.3514,1.3514,470420.0],["1982-12-03",1.3595,1.3676,1.3434,1.3595,138719.0],["1982-12-06",1.3514,1.3757,1.3272,1.3434,185105.0],["1982-12-07",1.3676,1.3757,1.3514,1.3757,412657.0],["1982-12-08",1.3676,1.3838,1.3434,1.3757,275250.0],["1982-12-09",1.3919,1.4162,1.3595,1.4162,364083.0],["1982-12-10",1.4081,1.4486,1.3676,1.4486,176353.0],["1982-12-13",1.4162,1.4486,1.3838,1.4081,581133.0],["1982-12-14",1.4,1.4324,1.3595,1.3676,416158.0],["1982-12-15",1.3434,1.3595,1.3272,1.3353,379399.0],["1982-12-16",1.3514,1.3757,1.3272,1.3595,157974.0],["1982-12-17",1.4,1.4405,1.3514,1.4243,727291.0],["1982-12-20",1.4486,1.4728,1.4162,1.4243,255558.0],["1982-12-21",1.4486,1.4728,1.4162,1.4647,193857.0],["1982-12-22",1.489,1.5133,1.4566,1.4971,479172.0],["1982-12-23",1.4809,1.5052,1.4566,1.4647,148784.0],["1982-12-27",1.4809,1.5052,1.4566,1.4971,175915.0],["1982-12-28",1.5052,1.5861,1.4162,1.4405,547875.0],["1982-12-29",1.4809,1.5133,1.4405,1.5133,303257.0],["1982-12-30",1.5214,1.5457,1.489,1.5457,740419.0],["1982-12-31",1.5699,1.5861,1.5538,1.5699,297130.0],["1983-01-03",1.5214,1.5538,1.489,1.5052,154473.0],["1983-01-04",1.5295,1.5538,1.4971,1.5457,174165.0],["1983-01-05",1.6023,1.6509,1.5457,1.6185,709350.0],["1983-01-06",1.6671,1.7075,1.6185,1.6913,561003.0],["1983-01-07",1.6994,1.7399,1.659,1.6994,634082.0],["1983-01-10",1.7075,1.7156,1.6913,1.6994,225364.0],["1983-01-11",1.6832,1.7075,1.659,1.6751,249870.0],["1983-01-12",1.7075,1.7318,1.6751,1.6994,406530.0],["1983-01-13",1.7075,1.7318,1.6832,1.6913,228865.0],["1983-01-14",1.6994,1.7075,1.6832,1.6832,164975.0],["1983-01-17",1.7075,1.7237,1.6832,1.7075,171102.0],["1983-01-18",1.6671,1.7075,1.6185,1.6509,325574.0],["1983-01-19",1.6104,1.6347,1.5861,1.5861,117714.0],["1983-01-20",1.6428,1.6832,1.5942,1.6751,414845.0],["1983-01-21",1.7237,1.748,1.6913,1.7237,596886.0],["1983-01-24",1.6913,1.7075,1.6751,1.6994,549188.0],["1983-01-25",1.7156,1.7399,1.6832,1.7318,508929.0],["1983-01-26",1.7156,1.7561,1.6671,1.6994,260372.0],["1983-01-27",1.7156,1.7318,1.6994,1.7156,240242.0],["1983-01-28",1.6994,1.7237,1.6751,1.6994,136531.0],["1983-01-31",1.7075,1.7399,1.6751,1.7318,165413.0],["1983-02-01",1.748,1.7642,1.7318,1.748,319010.0],["1983-02-02",1.7156,1.7399,1.6913,1.7237,132155.0],["1983-02-03",1.7075,1.7156,1.6913,1.7156,120340.0],["1983-02-04",1.7221,1.7302,1.714,1.7302,175040.0],["1983-02-07",1.7465,1.7627,1.7302,1.7627,444602.0],["1983-02-08",1.7465,1.7546,1.7302,1.7384,129530.0],["1983-02-09",1.7302,1.7384,1.7221,1.7302,121215.0],["1983-02-10",1.7302,1.7465,1.714,1.7384,245494.0],["1983-02-11",1.7627,1.7708,1.7546,1.7546,478734.0],["1983-02-14",1.7465,1.7708,1.714,1.7221,265186.0],["1983-02-15",1.7221,1.7302,1.7059,1.7221,146596.0],["1983-02-16",1.714,1.7302,1.6896,1.6977,184230.0],["1983-02-17",1.6734,1.6977,1.649,1.649,94959.0],["1983-02-18",1.6652,1.6896,1.6328,1.6571,446790.0],["1983-02-22",1.6165,1.6409,1.584,1.6003,274813.0],["1983-02-23",1.5678,1.584,1.5434,1.5596,415720.0],["1983-02-24",1.5515,1.5678,1.5271,1.5678,439788.0],["1983-02-25",1.5678,1.5759,1.5596,1.5759,191231.0],["1983-02-28",1.519,1.5434,1.4865,1.4947,302819.0],["1983-03-01",1.4784,1.5028,1.454,1.4947,384213.0],["1983-03-02",1.5678,1.6165,1.519,1.6165,277438.0],["1983-03-03",1.6084,1.6328,1.5759,1.6165,184667.0],["1983-03-04",1.584,1.6003,1.5678,1.584,370210.0],["1983-03-07",1.584,1.5921,1.5759,1.584,110713.0],["1983-03-08",1.5759,1.5921,1.5596,1.5596,78768.0],["1983-03-09",1.5434,1.5515,1.5272,1.5353,95397.0],["1983-03-10",1.5596,1.5759,1.5434,1.5678,131718.0],["1983-03-11",1.5596,1.5678,1.5434,1.5678,144408.0],["1983-03-14",1.5515,1.5596,1.5353,1.5353,79206.0],["1983-03-15",1.5515,1.5678,1.5353,1.5678,81831.0],["1983-03-16",1.5028,1.5678,1.4297,1.4378,561003.0],["1983-03-17",1.3241,1.3403,1.2997,1.3322,1165766.0],["1983-03-18",1.2916,1.3078,1.2753,1.2997,661214.0],["1983-03-21",1.2835,1.2916,1.2672,1.2835,284440.0],["1983-03-22",1.2591,1.2916,1.2185,1.2347,408281.0],["1983-03-23",1.2266,1.251,1.2022,1.2347,385526.0],["1983-03-24",1.2591,1.2916,1.2185,1.2835,688345.0],["1983-03-25",1.251,1.2753,1.2185,1.2185,1391568.0],["1983-03-28",1.1941,1.2266,1.1535,1.186,603888.0],["1983-03-29",1.186,1.2022,1.1697,1.1779,313322.0],["1983-03-30",1.2185,1.2672,1.1697,1.2672,295380.0],["1983-03-31",1.3891,1.4297,1.3484,1.3972,922023.0],["1983-04-04",1.4053,1.4297,1.3809,1.4134,509804.0],["1983-04-05",1.4053,1.4134,1.3972,1.4053,89270.0],["1983-04-06",1.3972,1.4053,1.3891,1.3891,115526.0],["1983-04-07",1.3728,1.3972,1.3484,1.3647,262560.0],["1983-04-08",1.3647,1.3809,1.3484,1.3647,100648.0],["1983-04-11",1.4622,1.5028,1.4215,1.4947,307633.0],["1983-04-12",1.5271,1.5515,1.5028,1.5271,315947.0],["1983-04-13",1.4865,1.5109,1.4622,1.4784,104149.0],["1983-04-14",1.454,1.4865,1.4215,1.454,856383.0],["1983-04-15",1.4297,1.454,1.4053,1.4297,266061.0],["1983-04-18",1.3972,1.4215,1.3728,1.4053,124716.0],["1983-04-19",1.4053,1.4215,1.3809,1.3972,122528.0],["1983-04-20",1.4215,1.454,1.3891,1.454,655525.0],["1983-04-21",1.4784,1.5028,1.454,1.4865,515055.0],["1983-04-22",1.4865,1.4947,1.4784,1.4784,102398.0],["1983-04-25",1.4865,1.4947,1.4784,1.4784,107212.0],["1983-04-26",1.4947,1.5109,1.4784,1.5109,141782.0],["1983-04-27",1.5028,1.5109,1.4947,1.4947,168038.0],["1983-04-28",1.5109,1.519,1.4947,1.5028,90146.0],["1983-04-29",1.5434,1.5678,1.519,1.5596,175915.0],["1983-05-02",1.5515,1.5759,1.5272,1.5353,321636.0],["1983-05-03",1.5353,1.5921,1.5353,1.5921,1110191.0],["1983-05-04",1.584,1.6165,1.5759,1.6165,220550.0],["1983-05-05",1.6328,1.6409,1.6165,1.6246,185542.0],["1983-05-06",1.649,1.6734,1.6246,1.6409,195607.0],["1983-05-09",1.6165,1.6409,1.584,1.6084,95397.0],["1983-05-10",1.6003,1.6165,1.584,1.5921,59951.0],["1983-05-11",1.6328,1.649,1.6084,1.6409,152722.0],["1983-05-12",1.68,1.6963,1.6556,1.68,253808.0],["1983-05-13",1.7126,1.7371,1.68,1.729,355331.0],["1983-05-16",1.729,1.7534,1.6963,1.7534,217050.0],["1983-05-17",1.8513,1.9328,1.7616,1.9328,1138635.0],["1983-05-18",1.9328,1.9899,1.8676,1.9084,725103.0],["1983-05-19",1.9084,1.9165,1.8676,1.8921,364521.0],["1983-05-20",1.8839,1.9084,1.8758,1.9084,178103.0],["1983-05-23",1.8757,1.9899,1.8757,1.9899,354894.0],["1983-05-24",1.9899,1.9899,1.9165,1.941,286190.0],["1983-05-25",1.941,1.941,1.8758,1.9084,470858.0],["1983-05-26",1.941,1.9573,1.9247,1.9573,263873.0],["1983-05-27",1.9573,1.9573,1.8839,1.9002,164975.0],["1983-05-31",1.8839,1.9247,1.8513,1.8594,293192.0],["1983-06-01",1.8594,1.8757,1.835,1.8676,235866.0],["1983-06-02",1.9084,1.9165,1.8921,1.9165,195607.0],["1983-06-03",1.9247,1.9247,1.9084,1.9084,85332.0],["1983-06-06",1.9084,1.9247,1.9084,1.9084,210048.0],["1983-06-07",1.9247,1.9247,1.8758,1.8758,200421.0],["1983-06-08",1.8758,1.8921,1.8758,1.8839,78330.0],["1983-06-09",1.8757,1.9002,1.8757,1.9002,80518.0],["1983-06-10",1.9084,1.9328,1.9084,1.9165,250307.0],["1983-06-13",1.9328,1.9573,1.9084,1.9573,179854.0],["1983-06-14",1.9736,1.9818,1.9573,1.9736,402154.0],["1983-06-15",1.9655,1.9899,1.9573,1.9899,149222.0],["1983-06-16",1.9899,2.0062,1.9573,1.9573,239367.0],["1983-06-17",1.9655,2.047,1.9573,2.047,365396.0],["1983-06-20",2.0307,2.0796,2.0307,2.0796,549188.0],["1983-06-21",2.0878,2.153,2.0878,2.1204,454229.0],["1983-06-22",2.2346,2.2672,2.1938,2.2346,579382.0],["1983-06-23",2.2509,2.2672,2.2101,2.2101,204797.0],["1983-06-24",2.2101,2.2509,2.2101,2.2427,679155.0],["1983-06-27",2.2427,2.2427,2.2183,2.2346,341766.0],["1983-06-28",2.2183,2.2183,2.1286,2.1286,262998.0],["1983-06-29",2.1041,2.1693,2.1041,2.1693,141345.0],["1983-06-30",2.1693,2.1938,2.1612,2.1693,258622.0],["1983-07-01",2.1938,2.2183,2.1857,2.202,249870.0],["1983-07-05",2.202,2.202,2.153,2.1612,102836.0],["1983-07-06",2.153,2.202,2.1286,2.1775,222301.0],["1983-07-07",2.1775,2.2346,2.1775,2.1857,566254.0],["1983-07-08",2.1857,2.202,2.1693,2.1775,259497.0],["1983-07-11",2.1857,2.1857,2.1123,2.1693,293192.0],["1983-07-12",2.1857,2.2101,2.1204,2.1286,154035.0],["1983-07-13",2.1123,2.1286,2.0715,2.0959,104149.0],["1983-07-14",2.0959,2.1612,2.0796,2.0878,185542.0],["1983-07-15",2.1041,2.1041,1.9899,1.9981,207860.0],["1983-07-18",2.0062,2.047,1.9736,2.0389,211798.0],["1983-07-19",2.0307,2.1041,2.0225,2.0878,160599.0],["1983-07-20",2.1041,2.1612,2.1041,2.153,690533.0],["1983-07-21",2.153,2.1938,2.153,2.1857,321636.0],["1983-07-22",2.1938,2.2101,2.1775,2.1938,129530.0],["1983-07-25",2.1857,2.2183,2.1693,2.2183,234554.0],["1983-07-26",2.2183,2.2346,2.202,2.2346,176790.0],["1983-07-27",2.2183,2.2183,2.1367,2.153,490987.0],["1983-07-28",2.1286,2.1449,2.0878,2.0878,435412.0],["1983-07-29",2.0715,2.0715,2.0062,2.0225,141782.0],["1983-08-01",1.9981,2.0225,1.9899,2.0144,201296.0],["1983-08-02",2.0389,2.0796,2.0307,2.0552,82706.0],["1983-08-03",2.0552,2.1041,2.0389,2.1041,108962.0],["1983-08-04",2.1041,2.1286,2.0633,2.0633,150097.0],["1983-08-05",2.0715,2.0796,2.0552,2.0633,135656.0],["1983-08-08",2.0535,2.0535,2.0044,2.0126,84457.0],["1983-08-09",2.0126,2.0944,2.0126,2.0944,75267.0],["1983-08-10",2.0781,2.119,2.0781,2.119,129530.0],["1983-08-11",2.0944,2.119,2.0944,2.1026,168914.0],["1983-08-12",2.0862,2.1599,2.0862,2.1435,2959926.0],["1983-08-15",2.1517,2.258,2.1517,2.209,354018.0],["1983-08-16",2.209,2.2662,2.1926,2.258,228865.0],["1983-08-17",2.258,2.2662,2.2171,2.2499,347454.0],["1983-08-18",2.258,2.3235,2.258,2.2744,528183.0],["1983-08-19",2.2826,2.3562,2.2744,2.3562,416158.0],["1983-08-22",2.3889,2.4053,2.2989,2.3153,611765.0],["1983-08-23",2.2908,2.3071,2.2662,2.2908,377211.0],["1983-08-24",2.2908,2.3153,2.2826,2.2826,256871.0],["1983-08-25",2.258,2.2744,2.1926,2.209,171539.0],["1983-08-26",2.1926,2.1926,2.0944,2.1108,949592.0],["1983-08-29",2.0617,2.1108,2.0535,2.1108,124278.0],["1983-08-30",2.1108,2.1108,2.0699,2.0862,110713.0],["1983-08-31",2.0944,2.0944,1.9144,2.0699,949592.0],["1983-09-01",2.0535,2.0535,1.9062,1.9472,493613.0],["1983-09-02",1.939,1.9717,1.939,1.9472,120340.0],["1983-09-06",1.9635,1.9635,1.8244,1.8326,419221.0],["1983-09-07",1.8244,1.8735,1.7672,1.8735,900581.0],["1983-09-08",1.8817,1.939,1.8735,1.9226,205234.0],["1983-09-09",1.9226,1.939,1.8899,1.8899,166726.0],["1983-09-12",1.9308,1.9308,1.8163,1.849,1423513.0],["1983-09-13",1.8244,1.8408,1.8081,1.8326,1076058.0],["1983-09-14",1.8244,1.8408,1.8244,1.8326,205672.0],["1983-09-15",1.8244,1.8408,1.7999,1.8244,381150.0],["1983-09-16",1.8244,1.8981,1.8244,1.8817,238492.0],["1983-09-19",1.8899,1.9635,1.8817,1.9553,419221.0],["1983-09-20",1.9553,2.0044,1.9553,1.9962,202171.0],["1983-09-21",1.9962,1.9962,1.9635,1.9635,109838.0],["1983-09-22",1.9472,1.9717,1.9472,1.9472,398216.0],["1983-09-23",1.9553,1.9553,1.8981,1.9144,420971.0],["1983-09-26",1.9144,1.9144,1.8735,1.9144,612202.0],["1983-09-27",1.8981,1.8981,1.8653,1.8735,119027.0],["1983-09-28",1.8735,1.8981,1.8735,1.8817,123841.0],["1983-09-29",1.8653,1.9144,1.8653,1.9062,182479.0],["1983-09-30",1.9144,1.9144,1.8899,1.9144,47261.0],["1983-10-03",1.8981,1.8981,1.7999,1.8081,1005167.0],["1983-10-04",1.8081,1.8081,1.7017,1.7181,434974.0],["1983-10-05",1.7344,1.7835,1.7099,1.7672,220988.0],["1983-10-06",1.7672,1.8081,1.759,1.7753,163225.0],["1983-10-07",1.7672,1.8162,1.7672,1.8162,367146.0],["1983-10-10",1.7999,1.8653,1.7835,1.8653,431911.0],["1983-10-11",1.849,1.849,1.7917,1.7917,331263.0],["1983-10-12",1.7917,1.8162,1.7835,1.7999,63014.0],["1983-10-13",1.7999,1.8162,1.7835,1.7917,77018.0],["1983-10-14",1.7835,1.7835,1.7017,1.7099,411344.0],["1983-10-17",1.7263,1.7344,1.7017,1.7017,322074.0],["1983-10-18",1.6772,1.6935,1.5544,1.5708,2422554.0],["1983-10-19",1.5544,1.5708,1.489,1.5544,1185458.0],["1983-10-20",1.5381,1.5381,1.5054,1.5299,551376.0],["1983-10-21",1.5054,1.5217,1.3908,1.4399,296255.0],["1983-10-24",1.4399,1.4481,1.4072,1.4317,1207776.0],["1983-10-25",1.4317,1.5217,1.4317,1.4481,715914.0],["1983-10-26",1.4726,1.489,1.4726,1.4808,722915.0],["1983-10-27",1.4726,1.489,1.4399,1.489,523807.0],["1983-10-28",1.489,1.4972,1.4645,1.4726,273938.0],["1983-10-31",1.4808,1.4808,1.3499,1.3908,557940.0],["1983-11-01",1.3826,1.3826,1.309,1.309,1240596.0],["1983-11-02",1.3254,1.3254,1.219,1.2436,756610.0],["1983-11-03",1.259,1.2673,1.2097,1.259,720727.0],["1983-11-04",1.259,1.3578,1.259,1.3578,570193.0],["1983-11-07",1.3495,1.366,1.3166,1.3578,223614.0],["1983-11-08",1.366,1.4483,1.3578,1.4154,277001.0],["1983-11-09",1.4071,1.4483,1.3907,1.4154,357957.0],["1983-11-10",1.3907,1.4236,1.3825,1.3989,187730.0],["1983-11-11",1.3825,1.3989,1.366,1.3989,215737.0],["1983-11-14",1.3742,1.3907,1.366,1.366,170226.0],["1983-11-15",1.3578,1.366,1.3331,1.3495,333014.0],["1983-11-16",1.3495,1.366,1.3166,1.3413,277001.0],["1983-11-17",1.3413,1.3578,1.3331,1.3413,625768.0],["1983-11-18",1.3578,1.366,1.2919,1.3084,547875.0],["1983-11-21",1.2837,1.2837,1.2426,1.2508,696659.0],["1983-11-22",1.259,1.3413,1.2508,1.3331,476109.0],["1983-11-23",1.3413,1.366,1.3166,1.366,354456.0],["1983-11-25",1.366,1.4071,1.3495,1.3989,391652.0],["1983-11-28",1.4071,1.4071,1.3825,1.3989,291442.0],["1983-11-29",1.3825,1.4154,1.3825,1.3989,352268.0],["1983-11-30",1.3989,1.4318,1.3825,1.4072,326887.0],["1983-12-01",1.4154,1.4318,1.3907,1.4236,182479.0],["1983-12-02",1.4154,1.4318,1.3989,1.4154,181166.0],["1983-12-05",1.4071,1.4236,1.4071,1.4154,140470.0],["1983-12-06",1.4072,1.4236,1.3989,1.4072,126904.0],["1983-12-07",1.4072,1.4072,1.3742,1.3825,223614.0],["1983-12-08",1.3825,1.3907,1.3495,1.366,199546.0],["1983-12-09",1.3742,1.3742,1.3249,1.366,125591.0],["1983-12-12",1.3495,1.3578,1.3249,1.3495,112463.0],["1983-12-13",1.3413,1.3578,1.3331,1.3495,87082.0],["1983-12-14",1.366,1.3742,1.3331,1.3578,242868.0],["1983-12-15",1.3742,1.4154,1.3578,1.4154,238930.0],["1983-12-16",1.4154,1.4401,1.3989,1.4318,187730.0],["1983-12-19",1.4401,1.4401,1.4154,1.4236,155348.0],["1983-12-20",1.4318,1.4483,1.4154,1.4318,266498.0],["1983-12-21",1.4318,1.4565,1.4154,1.4154,392527.0],["1983-12-22",1.3907,1.3907,1.3413,1.3495,377649.0],["1983-12-23",1.3413,1.3495,1.3331,1.3495,243743.0],["1983-12-27",1.3825,1.3907,1.3578,1.3825,441976.0],["1983-12-28",1.3825,1.4071,1.3578,1.366,343954.0],["1983-12-29",1.366,1.3742,1.3331,1.3495,578507.0],["1983-12-30",1.3413,1.3742,1.3331,1.3742,231053.0],["1984-01-03",1.3742,1.3742,1.3578,1.3742,145283.0],["1984-01-04",1.366,1.3989,1.3495,1.3989,590760.0],["1984-01-05",1.4318,1.4483,1.4071,1.4154,444164.0],["1984-01-06",1.4236,1.4977,1.4154,1.4977,374586.0],["1984-01-09",1.5141,1.5635,1.4977,1.5306,708912.0],["1984-01-10",1.5306,1.547,1.473,1.4894,338702.0],["1984-01-11",1.4483,1.4977,1.4483,1.4977,476109.0],["1984-01-12",1.5141,1.5553,1.5059,1.5141,366709.0],["1984-01-13",1.5306,1.5306,1.4648,1.4894,303694.0],["1984-01-16",1.473,1.4894,1.4648,1.4894,98460.0],["1984-01-17",1.4894,1.4894,1.4401,1.4565,142658.0],["1984-01-18",1.4483,1.4648,1.4401,1.4483,345704.0],["1984-01-19",1.4648,1.4812,1.4401,1.4483,298006.0],["1984-01-20",1.4648,1.5059,1.4648,1.4977,406093.0],["1984-01-23",1.4977,1.5141,1.4812,1.4894,203484.0],["1984-01-24",1.4812,1.4977,1.4648,1.4812,241555.0],["1984-01-25",1.473,1.5388,1.473,1.4977,432786.0],["1984-01-26",1.4977,1.5141,1.4894,1.4977,200858.0],["1984-01-27",1.473,1.5059,1.4648,1.5059,227990.0],["1984-01-30",1.473,1.4977,1.4483,1.4483,251620.0],["1984-01-31",1.4483,1.5717,1.4401,1.5635,645898.0],["1984-02-01",1.5224,1.547,1.4977,1.5224,364958.0],["1984-02-02",1.4894,1.5059,1.4483,1.4483,222738.0],["1984-02-03",1.4483,1.4977,1.4483,1.4483,284440.0],["1984-02-06",1.4638,1.4721,1.439,1.4556,108087.0],["1984-02-07",1.4473,1.4556,1.406,1.406,134781.0],["1984-02-08",1.3977,1.406,1.3646,1.3729,167163.0],["1984-02-09",1.3563,1.3811,1.3067,1.3729,204797.0],["1984-02-10",1.3729,1.3729,1.3398,1.3398,81394.0],["1984-02-13",1.3232,1.3232,1.2571,1.2654,227990.0],["1984-02-14",1.2736,1.3067,1.2736,1.2984,203922.0],["1984-02-15",1.3067,1.3067,1.224,1.2571,477422.0],["1984-02-16",1.2405,1.2488,1.1992,1.2323,321636.0],["1984-02-17",1.224,1.2571,1.224,1.2323,814811.0],["1984-02-21",1.2323,1.2405,1.2075,1.224,589447.0],["1984-02-22",1.2323,1.2571,1.2157,1.2323,295818.0],["1984-02-23",1.2323,1.2405,1.1827,1.1992,546562.0],["1984-02-24",1.224,1.2323,1.2075,1.2157,335202.0],["1984-02-27",1.1744,1.1744,1.1744,1.1744,345266.0],["1984-02-28",1.1909,1.1909,1.0834,1.0834,1708390.0],["1984-02-29",1.0503,1.0503,0.9263,1.0338,4066179.0],["1984-03-01",1.0338,1.0751,1.0255,1.0669,1153951.0],["1984-03-02",1.0669,1.0834,1.0503,1.0503,764050.0],["1984-03-05",1.0338,1.0338,1.009,1.0338,734730.0],["1984-03-06",1.0338,1.0503,1.0338,1.0338,505428.0],["1984-03-07",1.0255,1.0338,1.009,1.0255,501927.0],["1984-03-08",1.0255,1.0503,1.009,1.0421,535622.0],["1984-03-09",1.0255,1.0338,1.0172,1.0172,740857.0],["1984-03-12",1.0255,1.0255,0.9842,1.009,849382.0],["1984-03-13",1.009,1.0255,0.9759,0.9924,785054.0],["1984-03-14",0.9924,0.9924,0.9842,0.9924,324699.0],["1984-03-15",0.9842,0.9924,0.9015,0.9015,1947758.0],["1984-03-16",0.9097,0.9263,0.8436,0.8436,2526702.0],["1984-03-19",0.8684,0.9097,0.8436,0.9015,1426138.0],["1984-03-20",0.918,0.9676,0.9015,0.9428,649398.0],["1984-03-21",0.8932,0.9015,0.8436,0.8767,2449247.0],["1984-03-22",0.8767,0.9097,0.8684,0.8767,781116.0],["1984-03-23",0.8684,0.8849,0.8601,0.8601,303694.0],["1984-03-26",0.8684,0.9015,0.8684,0.8767,157098.0],["1984-03-27",0.8767,0.9015,0.8767,0.9015,181166.0],["1984-03-28",0.9015,0.9594,0.9015,0.9511,299318.0],["1984-03-29",0.9511,0.9759,0.9428,0.9676,327762.0],["1984-03-30",0.9594,0.9759,0.9428,0.9594,171539.0],["1984-04-02",0.9594,0.9676,0.9428,0.9428,129967.0],["1984-04-03",0.9428,0.9428,0.9097,0.9263,298443.0],["1984-04-04",0.9263,0.9759,0.9263,0.9759,278751.0],["1984-04-05",0.9676,0.9759,0.9594,0.9594,289691.0],["1984-04-06",0.9594,0.9594,0.9428,0.9594,466919.0],["1984-04-09",0.9594,0.9676,0.9428,0.9511,187730.0],["1984-04-10",0.9511,0.9759,0.9428,0.9676,92771.0],["1984-04-11",0.9759,0.9842,0.9594,0.9759,81831.0],["1984-04-12",0.9842,0.9924,0.9676,0.9924,158849.0],["1984-04-13",0.9924,1.0007,0.9759,1.0007,189481.0],["1984-04-16",0.9924,0.9924,0.9428,0.9594,210048.0],["1984-04-17",0.9594,0.9594,0.9345,0.9345,103274.0],["1984-04-18",0.9345,0.9345,0.918,0.9263,160162.0],["1984-04-19",0.918,0.9263,0.9015,0.9097,135218.0],["1984-04-23",0.9015,0.9097,0.8932,0.9015,171539.0],["1984-04-24",0.9015,0.9015,0.8353,0.8436,1360498.0],["1984-04-25",0.8353,0.8518,0.8353,0.8436,1067306.0],["1984-04-26",0.827,0.827,0.7278,0.7774,1090499.0],["1984-04-27",0.7774,0.7857,0.7526,0.7609,573694.0],["1984-04-30",0.7609,0.7609,0.7443,0.7526,479172.0],["1984-05-01",0.7526,0.8105,0.7443,0.7939,727729.0],["1984-05-02",0.8022,0.8188,0.7939,0.8105,652462.0],["1984-05-03",0.8188,0.827,0.7939,0.8022,468670.0],["1984-05-04",0.8022,0.8518,0.7857,0.7939,195607.0],["1984-05-07",0.7939,0.7939,0.7443,0.7609,2736750.0],["1984-05-08",0.7526,0.7526,0.7443,0.7443,385526.0],["1984-05-09",0.7526,0.7526,0.7443,0.7526,425347.0],["1984-05-10",0.7432,0.7599,0.7432,0.7516,407406.0],["1984-05-11",0.7516,0.7516,0.7432,0.7432,216612.0],["1984-05-14",0.7349,0.7349,0.7182,0.7349,1332054.0],["1984-05-15",0.7349,0.7516,0.7265,0.7432,367146.0],["1984-05-16",0.7516,0.7933,0.7516,0.7766,553126.0],["1984-05-17",0.785,0.7933,0.7766,0.7766,346142.0],["1984-05-18",0.785,0.785,0.7683,0.7683,456417.0],["1984-05-21",0.785,0.785,0.7683,0.7683,185980.0],["1984-05-22",0.7766,0.7766,0.7683,0.7683,182042.0],["1984-05-23",0.7766,0.7766,0.7683,0.7766,391652.0],["1984-05-24",0.7766,0.785,0.7683,0.7683,334764.0],["1984-05-25",0.7766,0.7766,0.7516,0.7599,202171.0],["1984-05-29",0.7599,0.7599,0.7432,0.7516,194294.0],["1984-05-30",0.7349,0.7349,0.6681,0.6931,1457646.0],["1984-05-31",0.6931,0.7015,0.6931,0.6931,736043.0],["1984-06-01",0.7015,0.7349,0.7015,0.7265,565379.0],["1984-06-04",0.7265,0.7349,0.7182,0.7182,559690.0],["1984-06-05",0.7265,0.7265,0.7098,0.7265,429723.0],["1984-06-06",0.7182,0.7182,0.7015,0.7182,307633.0],["1984-06-07",0.7098,0.7098,0.6931,0.6931,442851.0],["1984-06-08",0.7015,0.7015,0.6848,0.6848,870386.0],["1984-06-11",0.6931,0.6931,0.618,0.618,2328907.0],["1984-06-12",0.6096,0.618,0.5679,0.618,2728436.0],["1984-06-13",0.6096,0.6514,0.6096,0.6347,501490.0],["1984-06-14",0.643,0.643,0.6263,0.6347,670841.0],["1984-06-15",0.6263,0.6347,0.618,0.6263,712850.0],["1984-06-18",0.6347,0.6347,0.6263,0.6347,258184.0],["1984-06-19",0.6347,0.6347,0.6263,0.6347,602575.0],["1984-06-20",0.6263,0.6263,0.6096,0.6263,326887.0],["1984-06-21",0.618,0.6263,0.5846,0.5846,620079.0],["1984-06-22",0.5846,0.5929,0.5762,0.5762,511117.0],["1984-06-25",0.5679,0.5846,0.5679,0.5846,941278.0],["1984-06-26",0.5846,0.6681,0.5762,0.6347,2265893.0],["1984-06-27",0.643,0.7265,0.643,0.7015,2882909.0],["1984-06-28",0.7098,0.7265,0.7015,0.7015,2311403.0],["1984-06-29",0.7098,0.7182,0.6347,0.643,1251098.0],["1984-07-02",0.618,0.6263,0.5929,0.6096,1295734.0],["1984-07-03",0.6096,0.6681,0.5929,0.6347,2368729.0],["1984-07-05",0.643,0.6848,0.643,0.6597,617454.0],["1984-07-06",0.6597,0.6597,0.6347,0.643,342641.0],["1984-07-09",0.643,0.6931,0.643,0.6931,603450.0],["1984-07-10",0.6931,0.7015,0.6681,0.6764,652462.0],["1984-07-11",0.6597,0.6681,0.6514,0.6514,456854.0],["1984-07-12",0.6514,0.6514,0.6347,0.6347,288816.0],["1984-07-13",0.643,0.643,0.618,0.618,473483.0],["1984-07-16",0.618,0.618,0.5679,0.5929,1195086.0],["1984-07-17",0.5846,0.5929,0.5679,0.5762,909770.0],["1984-07-18",0.5679,0.5929,0.5345,0.5512,1119818.0],["1984-07-19",0.5428,0.5512,0.4009,0.476,2109232.0],["1984-07-20",0.476,0.4927,0.4677,0.476,1590238.0],["1984-07-23",0.4677,0.4677,0.451,0.4677,811748.0],["1984-07-24",0.4593,0.4677,0.4259,0.4426,1802912.0],["1984-07-25",0.4343,0.4927,0.4343,0.4844,1430952.0],["1984-07-26",0.476,0.4844,0.451,0.4593,467357.0],["1984-07-27",0.4593,0.4677,0.4426,0.451,347454.0],["1984-07-30",0.451,0.4593,0.4426,0.451,718539.0],["1984-07-31",0.451,0.4593,0.4426,0.4593,733418.0],["1984-08-01",0.4593,0.4844,0.4593,0.4844,450290.0],["1984-08-02",0.4844,0.5178,0.4844,0.5094,506741.0],["1984-08-03",0.5345,0.5762,0.4844,0.5679,1410385.0],["1984-08-06",0.5762,0.5846,0.5428,0.5512,923774.0],["1984-08-07",0.5502,0.5755,0.5502,0.5502,597324.0],["1984-08-08",0.5502,0.5586,0.5163,0.5417,482235.0],["1984-08-09",0.5332,0.5671,0.5332,0.5586,392090.0],["1984-08-10",0.5671,0.5925,0.5671,0.584,764925.0],["1984-08-13",0.584,0.6348,0.5755,0.6179,1092250.0],["1984-08-14",0.6263,0.6263,0.6009,0.6094,273938.0],["1984-08-15",0.6094,0.6094,0.584,0.584,197358.0],["1984-08-16",0.5925,0.6009,0.5755,0.5755,708474.0],["1984-08-17",0.5755,0.584,0.5755,0.5755,254683.0],["1984-08-20",0.5755,0.5925,0.5586,0.5671,389464.0],["1984-08-21",0.5586,0.5671,0.5417,0.5502,669966.0],["1984-08-22",0.5502,0.5502,0.5163,0.5248,570630.0],["1984-08-23",0.5163,0.5332,0.5078,0.5248,762299.0],["1984-08-24",0.5417,0.5671,0.5417,0.5586,782866.0],["1984-08-27",0.5417,0.6602,0.5417,0.6517,1916250.0],["1984-08-28",0.6517,0.6517,0.6009,0.6433,1473837.0],["1984-08-29",0.6433,0.6433,0.6263,0.6433,373273.0],["1984-08-30",0.6433,0.6433,0.6179,0.6348,178103.0],["1984-08-31",0.6348,0.6433,0.6179,0.6348,394715.0],["1984-09-04",0.6348,0.6348,0.6009,0.6009,319448.0],["1984-09-05",0.6009,0.6263,0.5925,0.6263,305007.0],["1984-09-06",0.6433,0.6517,0.6348,0.6517,377211.0],["1984-09-07",0.6433,0.6517,0.6348,0.6433,119902.0],["1984-09-10",0.6433,0.6433,0.6263,0.6348,235429.0],["1984-09-11",0.6433,0.6517,0.6348,0.6348,161912.0],["1984-09-12",0.6433,0.6433,0.6179,0.6179,619642.0],["1984-09-13",0.6263,0.6348,0.6263,0.6348,221426.0],["1984-09-14",0.6433,0.6433,0.6179,0.6263,320323.0],["1984-09-17",0.6179,0.6433,0.6179,0.6348,435412.0],["1984-09-18",0.6348,0.6433,0.6263,0.6433,175478.0],["1984-09-19",0.6348,0.6348,0.6263,0.6348,154910.0],["1984-09-20",0.6348,0.6348,0.6179,0.6263,255558.0],["1984-09-21",0.6179,0.6348,0.6179,0.6348,235429.0],["1984-09-24",0.6263,0.6348,0.6263,0.6348,275688.0],["1984-09-25",0.6263,0.6348,0.6179,0.6179,255121.0],["1984-09-26",0.6263,0.6348,0.6179,0.6263,228865.0],["1984-09-27",0.6179,0.6263,0.6094,0.6094,188606.0],["1984-09-28",0.6179,0.6179,0.6094,0.6179,189481.0],["1984-10-01",0.6094,0.6179,0.584,0.5925,453791.0],["1984-10-02",0.584,0.6009,0.584,0.5925,282252.0],["1984-10-03",0.584,0.5925,0.5586,0.5586,289254.0],["1984-10-04",0.5502,0.5586,0.5332,0.5332,659901.0],["1984-10-05",0.5417,0.5925,0.5417,0.584,522057.0],["1984-10-08",0.5925,0.6263,0.584,0.6263,216612.0],["1984-10-09",0.6263,0.6263,0.5755,0.584,219238.0],["1984-10-10",0.584,0.6009,0.5755,0.6009,153160.0],["1984-10-11",0.6094,0.6179,0.5925,0.5925,310258.0],["1984-10-12",0.6009,0.6009,0.584,0.5925,156661.0],["1984-10-15",0.6009,0.6009,0.584,0.584,112463.0],["1984-10-16",0.584,0.5925,0.5671,0.5671,152285.0],["1984-10-17",0.5755,0.584,0.5586,0.5586,110713.0],["1984-10-18",0.5417,0.5586,0.5417,0.5417,405655.0],["1984-10-19",0.5502,0.5502,0.5332,0.5417,392965.0],["1984-10-22",0.5332,0.5417,0.5163,0.5248,774114.0],["1984-10-23",0.5332,0.584,0.5163,0.5502,801683.0],["1984-10-24",0.5925,0.6094,0.5671,0.5755,664277.0],["1984-10-25",0.584,0.584,0.5586,0.5586,225802.0],["1984-10-26",0.5671,0.5671,0.5586,0.5671,161037.0],["1984-10-29",0.5586,0.5671,0.5502,0.5586,186855.0],["1984-10-30",0.5671,0.5671,0.5586,0.5586,141345.0],["1984-10-31",0.5586,0.5755,0.5586,0.5755,115526.0],["1984-11-01",0.5755,0.5755,0.5586,0.5586,197795.0],["1984-11-02",0.5586,0.5671,0.5586,0.5671,108525.0],["1984-11-05",0.5671,0.5671,0.5417,0.5502,207422.0],["1984-11-06",0.5502,0.5586,0.5417,0.5502,240680.0],["1984-11-07",0.5502,0.5502,0.5332,0.5332,123403.0],["1984-11-08",0.5332,0.5417,0.5332,0.5417,113338.0],["1984-11-09",0.5332,0.5417,0.5248,0.5248,262122.0],["1984-11-12",0.4909,0.5078,0.474,0.4909,847194.0],["1984-11-13",0.4994,0.4994,0.474,0.4824,641959.0],["1984-11-14",0.4824,0.4824,0.4571,0.4655,1394631.0],["1984-11-15",0.4486,0.4571,0.3978,0.3978,1614744.0],["1984-11-16",0.4063,0.4232,0.4063,0.4147,1411698.0],["1984-11-19",0.4147,0.4317,0.4147,0.4232,381150.0],["1984-11-20",0.4317,0.4401,0.4232,0.4401,363208.0],["1984-11-21",0.4486,0.4571,0.4401,0.4571,344391.0],["1984-11-23",0.4486,0.4571,0.4317,0.4317,164100.0],["1984-11-26",0.4401,0.4401,0.4232,0.4317,271750.0],["1984-11-27",0.4232,0.4232,0.4063,0.4147,386838.0],["1984-11-28",0.4063,0.4147,0.4063,0.4063,320323.0],["1984-11-29",0.4063,0.4147,0.4063,0.4063,280939.0],["1984-11-30",0.4063,0.4147,0.4063,0.4063,248994.0],["1984-12-03",0.4063,0.4147,0.4063,0.4063,264748.0],["1984-12-04",0.4063,0.4232,0.4063,0.4232,413532.0],["1984-12-05",0.4147,0.4232,0.4063,0.4232,376774.0],["1984-12-06",0.4147,0.4571,0.4147,0.4571,582446.0],["1984-12-07",0.4571,0.4909,0.4486,0.474,1087436.0],["1984-12-10",0.474,0.5248,0.4655,0.5163,864260.0],["1984-12-11",0.5163,0.5163,0.4824,0.4994,488799.0],["1984-12-12",0.4909,0.4994,0.4824,0.4909,314634.0],["1984-12-13",0.4909,0.4994,0.4824,0.4909,226677.0],["1984-12-14",0.4909,0.4909,0.4824,0.4909,300194.0],["1984-12-17",0.5163,0.5417,0.5078,0.5163,892704.0],["1984-12-18",0.5248,0.5248,0.474,0.4909,479610.0],["1984-12-19",0.4909,0.4994,0.4824,0.4824,384650.0],["1984-12-20",0.4909,0.4909,0.4571,0.474,296255.0],["1984-12-21",0.4655,0.4909,0.4571,0.4909,406968.0],["1984-12-24",0.4824,0.4994,0.474,0.4824,340890.0],["1984-12-26",0.4909,0.4909,0.474,0.474,357957.0],["1984-12-27",0.4655,0.4655,0.4486,0.4571,476109.0],["1984-12-28",0.4571,0.4571,0.4232,0.4401,517681.0],["1984-12-31",0.4317,0.4655,0.4147,0.4232,986788.0],["1985-01-02",0.4317,0.4401,0.4232,0.4401,273938.0],["1985-01-03",0.4401,0.4486,0.4317,0.4486,163662.0],["1985-01-04",0.4571,0.4824,0.4486,0.4824,655525.0],["1985-01-07",0.4909,0.4909,0.4655,0.4824,430598.0],["1985-01-08",0.4824,0.4824,0.4317,0.4486,364521.0],["1985-01-09",0.4317,0.4655,0.4317,0.4655,638458.0],["1985-01-10",0.4655,0.4655,0.4486,0.4571,904519.0],["1985-01-11",0.4571,0.4571,0.4486,0.4486,346579.0],["1985-01-14",0.4571,0.4571,0.4486,0.4571,342203.0],["1985-01-15",0.4571,0.4571,0.4486,0.4486,261247.0],["1985-01-16",0.4147,0.4232,0.4063,0.4232,830565.0],["1985-01-17",0.4232,0.4486,0.4147,0.4486,743482.0],["1985-01-18",0.4486,0.4994,0.4486,0.4994,1485214.0],["1985-01-21",0.4824,0.4909,0.4655,0.474,971472.0],["1985-01-22",0.4909,0.5163,0.474,0.5078,1846672.0],["1985-01-23",0.5078,0.5078,0.4571,0.474,1343870.0],["1985-01-24",0.474,0.474,0.4486,0.4571,386838.0],["1985-01-25",0.4655,0.474,0.4655,0.474,563191.0],["1985-01-28",0.474,0.4824,0.4571,0.4824,394278.0],["1985-01-29",0.4824,0.4824,0.4655,0.4824,670841.0],["1985-01-30",0.4824,0.4824,0.4571,0.474,442414.0],["1985-01-31",0.474,0.5078,0.4655,0.4994,1485652.0],["1985-02-01",0.5502,0.584,0.5502,0.5755,3673214.0],["1985-02-04",0.5755,0.6009,0.5755,0.5925,2144678.0],["1985-02-05",0.5925,0.5925,0.5671,0.5671,1023984.0],["1985-02-06",0.5755,0.5925,0.5671,0.584,1097938.0],["1985-02-07",0.584,0.6686,0.5755,0.6686,2752066.0],["1985-02-08",0.6602,0.7194,0.6517,0.694,2317530.0],["1985-02-11",0.7025,0.7025,0.6517,0.6771,1136447.0],["1985-02-12",0.6771,0.6771,0.6263,0.6602,1016982.0],["1985-02-13",0.6686,0.6686,0.6433,0.6602,516368.0],["1985-02-14",0.6517,0.6517,0.6348,0.6433,680030.0],["1985-02-15",0.6348,0.6433,0.6263,0.6348,502365.0],["1985-02-19",0.6263,0.6348,0.6179,0.6179,275250.0],["1985-02-20",0.6094,0.6263,0.6009,0.6263,487486.0],["1985-02-21",0.6179,0.6856,0.6179,0.6686,1120694.0],["1985-02-22",0.6771,0.7025,0.6771,0.694,1056804.0],["1985-02-25",0.694,0.694,0.6602,0.6771,480922.0],["1985-02-26",0.6771,0.6771,0.6602,0.6686,383775.0],["1985-02-27",0.6771,0.7025,0.6602,0.7025,571068.0],["1985-02-28",0.694,0.7364,0.694,0.7194,2070286.0],["1985-03-01",0.7448,0.7448,0.6856,0.694,2442683.0],["1985-03-04",0.694,0.7194,0.6856,0.711,855070.0],["1985-03-05",0.711,0.711,0.6856,0.6856,497114.0],["1985-03-06",0.694,0.7025,0.6856,0.7025,333889.0],["1985-03-07",0.7025,0.7025,0.6856,0.694,277876.0],["1985-03-08",0.694,0.694,0.6686,0.6771,448978.0],["1985-03-11",0.6771,0.6771,0.6433,0.6517,620517.0],["1985-03-12",0.6686,0.6771,0.6517,0.6771,715914.0],["1985-03-13",0.6771,0.6771,0.6686,0.6686,229302.0],["1985-03-14",0.6771,0.6771,0.6602,0.6686,389902.0],["1985-03-15",0.6686,0.6771,0.6517,0.6602,636708.0],["1985-03-18",0.6602,0.6602,0.6263,0.6348,592073.0],["1985-03-19",0.6433,0.6433,0.6263,0.6433,361895.0],["1985-03-20",0.6433,0.6517,0.584,0.5925,735168.0],["1985-03-21",0.5925,0.6094,0.584,0.5925,341766.0],["1985-03-22",0.6009,0.6179,0.6009,0.6009,263873.0],["1985-03-25",0.6094,0.6094,0.5925,0.6094,174165.0],["1985-03-26",0.6009,0.6094,0.6009,0.6094,99335.0],["1985-03-27",0.6009,0.6263,0.6009,0.6263,268249.0],["1985-03-28",0.6348,0.6602,0.6263,0.6348,338265.0],["1985-03-29",0.6433,0.6602,0.6433,0.6602,427973.0],["1985-04-01",0.6517,0.6686,0.6517,0.6602,191231.0],["1985-04-02",0.6686,0.6856,0.6517,0.6602,547438.0],["1985-04-03",0.6517,0.694,0.6517,0.694,909770.0],["1985-04-04",0.7025,0.7448,0.6433,0.7364,1735084.0],["1985-04-08",0.7533,0.7533,0.7364,0.7448,1128133.0],["1985-04-09",0.7618,0.7702,0.7448,0.7533,1157890.0],["1985-04-10",0.7533,0.7787,0.7194,0.7194,1313238.0],["1985-04-11",0.7364,0.7618,0.7279,0.7533,557940.0],["1985-04-12",0.7533,0.7618,0.7448,0.7533,533872.0],["1985-04-15",0.7533,0.7702,0.7533,0.7618,598637.0],["1985-04-16",0.7618,0.7702,0.7364,0.7533,240680.0],["1985-04-17",0.7533,0.821,0.7364,0.821,2057595.0],["1985-04-18",0.7871,0.7956,0.7618,0.7702,1882118.0],["1985-04-19",0.7702,0.7956,0.7618,0.7956,634082.0],["1985-04-22",0.7871,0.7871,0.7618,0.7702,592073.0],["1985-04-23",0.7618,0.7702,0.7194,0.7364,650274.0],["1985-04-24",0.7448,0.7448,0.711,0.711,469107.0],["1985-04-25",0.711,0.7448,0.711,0.7448,468670.0],["1985-04-26",0.7448,0.7618,0.7279,0.7448,1204713.0],["1985-04-29",0.7533,0.7702,0.7448,0.7618,742170.0],["1985-04-30",0.7787,0.7787,0.7448,0.7533,800370.0],["1985-05-01",0.7533,0.7618,0.7364,0.7448,196045.0],["1985-05-02",0.7364,0.7618,0.7364,0.7533,459042.0],["1985-05-03",0.7618,0.7618,0.7364,0.7448,585509.0],["1985-05-06",0.7448,0.7448,0.7279,0.7364,539998.0],["1985-05-07",0.7364,0.7364,0.7194,0.7279,150097.0],["1985-05-08",0.7194,0.7194,0.6856,0.694,431911.0],["1985-05-09",0.6771,0.6856,0.6686,0.6856,217050.0],["1985-05-10",0.6771,0.711,0.6771,0.7025,225802.0],["1985-05-13",0.7025,0.7194,0.7025,0.7025,238492.0],["1985-05-14",0.7025,0.7279,0.694,0.7279,231053.0],["1985-05-15",0.7279,0.7448,0.711,0.711,320761.0],["1985-05-16",0.694,0.7025,0.6433,0.694,671716.0],["1985-05-17",0.6856,0.7448,0.6686,0.7448,713288.0],["1985-05-20",0.7702,0.7787,0.7618,0.7702,1596365.0],["1985-05-21",0.7787,0.7787,0.7618,0.7702,676092.0],["1985-05-22",0.7533,0.8125,0.7533,0.7871,505866.0],["1985-05-23",0.7871,0.8379,0.7871,0.8295,1979265.0],["1985-05-24",0.821,0.8295,0.7956,0.8041,739106.0],["1985-05-28",0.8125,0.8464,0.7956,0.8379,1083060.0],["1985-05-29",0.8379,0.8718,0.8379,0.8464,1573610.0],["1985-05-30",0.8633,0.9141,0.8295,0.8464,701910.0],["1985-05-31",0.8379,0.8379,0.7787,0.7956,538248.0],["1985-06-03",0.7787,0.7956,0.7702,0.7871,448540.0],["1985-06-04",0.7871,0.7871,0.7533,0.7702,320761.0],["1985-06-05",0.7787,0.7871,0.7702,0.7787,249432.0],["1985-06-06",0.7787,0.7787,0.7533,0.7702,139157.0],["1985-06-07",0.7618,0.8041,0.7279,0.7448,427973.0],["1985-06-10",0.7364,0.7364,0.7194,0.7279,407843.0],["1985-06-11",0.7279,0.7279,0.711,0.711,219238.0],["1985-06-12",0.7279,0.7448,0.7279,0.7448,347892.0],["1985-06-13",0.7448,0.7702,0.7364,0.7702,316385.0],["1985-06-14",0.7702,0.7702,0.7533,0.7702,261247.0],["1985-06-17",0.7618,0.7956,0.7533,0.7956,395590.0],["1985-06-18",0.8041,0.821,0.8041,0.821,855946.0],["1985-06-19",0.821,0.8549,0.821,0.8379,903644.0],["1985-06-20",0.8379,0.8464,0.821,0.8464,373273.0],["1985-06-21",0.8464,0.8464,0.8125,0.8125,408718.0],["1985-06-24",0.8125,0.8125,0.7871,0.7871,298443.0],["1985-06-25",0.7956,0.821,0.7956,0.821,403030.0],["1985-06-26",0.8295,0.8379,0.821,0.821,264310.0],["1985-06-27",0.8295,0.8379,0.7956,0.7956,388151.0],["1985-06-28",0.7956,0.8295,0.7956,0.8125,250745.0],["1985-07-01",0.821,0.8464,0.8125,0.821,657713.0],["1985-07-02",0.8295,0.8718,0.8295,0.8633,802121.0],["1985-07-03",0.8549,0.8802,0.8549,0.8633,421409.0],["1985-07-05",0.8802,0.9056,0.8802,0.8972,570630.0],["1985-07-08",0.8972,0.931,0.8887,0.9141,733418.0],["1985-07-09",0.9141,0.9649,0.9141,0.931,1690449.0],["1985-07-10",0.9395,0.9395,0.9056,0.9226,462106.0],["1985-07-11",0.9226,0.9395,0.9056,0.931,388589.0],["1985-07-12",0.9395,0.9649,0.9395,0.9649,532122.0],["1985-07-15",0.9649,0.9987,0.9649,0.9818,938214.0],["1985-07-16",0.9733,0.9733,0.9395,0.9733,1787596.0],["1985-07-17",0.9818,0.9987,0.9395,0.9564,1540790.0],["1985-07-18",0.948,0.9564,0.931,0.931,354456.0],["1985-07-19",0.9226,0.931,0.9141,0.931,336077.0],["1985-07-22",0.9226,0.9226,0.8887,0.9056,434974.0],["1985-07-23",0.9056,0.9226,0.8887,0.9141,797745.0],["1985-07-24",0.8802,0.8972,0.8464,0.8718,490112.0],["1985-07-25",0.8549,0.9056,0.8379,0.8887,458167.0],["1985-07-26",0.8802,0.8972,0.8718,0.8802,197795.0],["1985-07-29",0.8802,0.8802,0.8549,0.8633,162350.0],["1985-07-30",0.8633,0.8887,0.8633,0.8802,95397.0],["1985-07-31",0.8633,0.8718,0.8464,0.8633,200858.0],["1985-08-01",0.8633,0.8633,0.8464,0.8464,244181.0],["1985-08-02",0.8464,0.8464,0.7956,0.8125,735168.0],["1985-08-05",0.7956,0.7956,0.7787,0.7956,433224.0],["1985-08-06",0.8041,0.8041,0.7787,0.7787,426660.0],["1985-08-07",0.7702,0.8295,0.7618,0.7956,705849.0],["1985-08-08",0.8041,0.8125,0.7956,0.7956,201734.0],["1985-08-09",0.7956,0.8041,0.7871,0.8041,155786.0],["1985-08-12",0.8041,0.8041,0.7871,0.7871,245056.0],["1985-08-13",0.7956,0.7956,0.7787,0.7787,196482.0],["1985-08-14",0.7702,0.7787,0.7533,0.7618,456854.0],["1985-08-15",0.7702,0.7702,0.7448,0.7448,333451.0],["1985-08-16",0.7279,0.7279,0.694,0.694,998603.0],["1985-08-19",0.694,0.7364,0.694,0.7194,326450.0],["1985-08-20",0.7279,0.7448,0.7194,0.7279,413094.0],["1985-08-21",0.7364,0.7787,0.7364,0.7702,397778.0],["1985-08-22",0.7787,0.7956,0.7702,0.7702,248994.0],["1985-08-23",0.7702,0.7787,0.7533,0.7618,150972.0],["1985-08-26",0.7618,0.7702,0.7448,0.7702,148784.0],["1985-08-27",0.7618,0.7787,0.7448,0.7448,57326.0],["1985-08-28",0.7448,0.7618,0.7448,0.7448,219238.0],["1985-08-29",0.7448,0.7448,0.711,0.7194,258184.0],["1985-08-30",0.7194,0.7448,0.7194,0.7364,92771.0],["1985-09-03",0.7448,0.7448,0.7194,0.7364,104149.0],["1985-09-04",0.7279,0.7364,0.7194,0.7279,84457.0],["1985-09-05",0.7279,0.7279,0.7194,0.7194,119465.0],["1985-09-06",0.7194,0.7279,0.7194,0.7279,55138.0],["1985-09-09",0.7194,0.7279,0.711,0.711,199983.0],["1985-09-10",0.711,0.7194,0.711,0.711,129967.0],["1985-09-11",0.694,0.711,0.694,0.711,176790.0],["1985-09-12",0.7025,0.711,0.694,0.694,206547.0],["1985-09-13",0.694,0.7025,0.6771,0.6771,239805.0],["1985-09-16",0.6771,0.694,0.6771,0.6856,114651.0],["1985-09-17",0.6856,0.6856,0.6686,0.6686,177666.0],["1985-09-18",0.6686,0.6771,0.6686,0.6686,158411.0],["1985-09-19",0.6686,0.6771,0.6686,0.6686,72204.0],["1985-09-20",0.6686,0.6771,0.6686,0.6771,204797.0],["1985-09-23",0.6771,0.694,0.6602,0.6686,195607.0],["1985-09-24",0.6602,0.6686,0.6433,0.6602,159724.0],["1985-09-25",0.6517,0.6517,0.6348,0.6348,159724.0],["1985-09-26",0.6433,0.6856,0.6433,0.6856,536498.0],["1985-09-30",0.694,0.7279,0.694,0.711,303694.0],["1985-10-01",0.711,0.7194,0.694,0.7194,511117.0],["1985-10-02",0.7194,0.7364,0.7194,0.7279,371960.0],["1985-10-03",0.7194,0.7279,0.711,0.7194,175478.0],["1985-10-04",0.7194,0.7194,0.6856,0.7025,105462.0],["1985-10-07",0.694,0.7025,0.6771,0.6856,541311.0],["1985-10-08",0.6771,0.6771,0.6686,0.6686,382900.0],["1985-10-09",0.6686,0.7025,0.6686,0.7025,204797.0],["1985-10-10",0.7025,0.7025,0.6856,0.6856,239367.0],["1985-10-11",0.6856,0.694,0.6771,0.6771,182479.0],["1985-10-14",0.6771,0.694,0.6602,0.694,193857.0],["1985-10-15",0.6856,0.7025,0.6856,0.7025,181604.0],["1985-10-16",0.694,0.7025,0.6856,0.7025,168476.0],["1985-10-17",0.7025,0.711,0.694,0.694,265623.0],["1985-10-18",0.694,0.711,0.6856,0.694,124716.0],["1985-10-21",0.694,0.7364,0.694,0.7279,385088.0],["1985-10-22",0.7194,0.7702,0.7194,0.7618,469107.0],["1985-10-23",0.7618,0.7787,0.7448,0.7702,645898.0],["1985-10-24",0.7702,0.8041,0.7618,0.7956,944778.0],["1985-10-25",0.8041,0.821,0.8041,0.821,566692.0],["1985-10-28",0.821,0.821,0.7956,0.8041,740419.0],["1985-10-29",0.8041,0.8041,0.7871,0.7871,80081.0],["1985-10-30",0.7956,0.7956,0.7618,0.7702,182917.0],["1985-10-31",0.7618,0.7618,0.7364,0.7448,206985.0],["1985-11-01",0.7364,0.7618,0.7279,0.7618,150534.0],["1985-11-04",0.7533,0.7787,0.7448,0.7618,145283.0],["1985-11-05",0.7702,0.7787,0.7618,0.7702,95834.0],["1985-11-06",0.7618,0.7956,0.7618,0.7787,241118.0],["1985-11-07",0.7787,0.7787,0.7702,0.7702,115526.0],["1985-11-08",0.7702,0.8041,0.7702,0.7956,353581.0],["1985-11-11",0.7956,0.821,0.7956,0.8125,473921.0],["1985-11-12",0.8041,0.821,0.7956,0.8041,660338.0],["1985-11-13",0.7871,0.7956,0.7787,0.7871,142658.0],["1985-11-14",0.7787,0.8125,0.7787,0.8125,379399.0],["1985-11-15",0.8718,0.8802,0.8549,0.8718,1264226.0],["1985-11-18",0.8549,0.8633,0.8379,0.8549,539998.0],["1985-11-19",0.8549,0.8633,0.8549,0.8633,199546.0],["1985-11-20",0.8549,0.8633,0.8464,0.8549,283127.0],["1985-11-21",0.8549,0.8549,0.8464,0.8464,415720.0],["1985-11-22",0.8549,0.8802,0.8464,0.8802,590322.0],["1985-11-25",0.8802,0.8887,0.8633,0.8718,247244.0],["1985-11-26",0.8718,0.8802,0.8549,0.8633,113776.0],["1985-11-27",0.8718,0.8887,0.8633,0.8633,1565295.0],["1985-11-29",0.8718,0.8802,0.8549,0.8549,112026.0],["1985-12-02",0.8633,0.8718,0.8549,0.8718,234554.0],["1985-12-03",0.8633,0.8802,0.8549,0.8633,202171.0],["1985-12-04",0.8549,0.8718,0.8464,0.8549,231490.0],["1985-12-05",0.8802,0.8887,0.8633,0.8802,733418.0],["1985-12-06",0.8802,0.8887,0.8718,0.8802,572381.0],["1985-12-09",0.8718,0.8887,0.8295,0.8295,787680.0],["1985-12-10",0.8295,0.8549,0.8295,0.8464,774552.0],["1985-12-11",0.8379,0.8464,0.8295,0.8379,289691.0],["1985-12-12",0.8549,0.8549,0.8464,0.8464,313322.0],["1985-12-13",0.8464,0.8718,0.8464,0.8633,220550.0],["1985-12-16",0.8633,0.8802,0.8464,0.8633,877826.0],["1985-12-17",0.8633,0.8887,0.8633,0.8802,493175.0],["1985-12-18",0.8718,0.8802,0.8633,0.8718,315510.0],["1985-12-19",0.8718,0.8802,0.8718,0.8718,134343.0],["1985-12-20",0.8633,0.8887,0.8633,0.8802,464294.0],["1985-12-23",0.8633,0.8802,0.8633,0.8718,372835.0],["1985-12-24",0.8802,0.8887,0.8718,0.8802,258184.0],["1985-12-26",0.8802,0.8887,0.8718,0.8887,305882.0],["1985-12-27",0.8718,0.9226,0.8718,0.9141,446352.0],["1985-12-30",0.9141,0.9564,0.9141,0.948,904082.0],["1985-12-31",0.9395,0.948,0.9226,0.931,323386.0],["1986-01-02",0.931,0.9564,0.9226,0.9395,363208.0],["1986-01-03",0.9395,0.948,0.931,0.948,279626.0],["1986-01-06",0.9395,0.9649,0.9395,0.948,757048.0],["1986-01-07",0.9226,0.948,0.9141,0.9395,694471.0],["1986-01-08",0.9395,0.948,0.9141,0.9141,595574.0],["1986-01-09",0.8887,0.9056,0.8802,0.8972,529058.0],["1986-01-10",0.8887,0.9141,0.8802,0.8887,241555.0],["1986-01-13",0.8887,0.8972,0.8802,0.8972,161474.0],["1986-01-14",0.9056,0.9141,0.8972,0.9056,103274.0],["1986-01-15",0.8972,0.9141,0.8887,0.9056,127342.0],["1986-01-16",0.9056,0.9056,0.8887,0.8972,796432.0],["1986-01-17",0.9056,0.9056,0.8549,0.8718,835816.0],["1986-01-20",0.8633,0.8718,0.8549,0.8633,296693.0],["1986-01-21",0.8549,0.8633,0.7702,0.7702,777178.0],["1986-01-22",0.7533,0.7533,0.7025,0.7194,1068619.0],["1986-01-23",0.711,0.7364,0.7025,0.7364,476984.0],["1986-01-24",0.7279,0.7871,0.7279,0.7787,897080.0],["1986-01-27",0.7787,0.7956,0.7533,0.7533,761424.0],["1986-01-28",0.7618,0.7618,0.7194,0.7279,304132.0],["1986-01-29",0.7364,0.7364,0.7194,0.7194,209610.0],["1986-01-30",0.7194,0.7194,0.6771,0.6771,662526.0],["1986-01-31",0.6771,0.6771,0.6433,0.6771,923336.0],["1986-02-03",0.6771,0.6771,0.6348,0.6348,1228781.0],["1986-02-04",0.6094,0.6263,0.6009,0.6263,901018.0],["1986-02-05",0.6263,0.6263,0.5671,0.584,1004730.0],["1986-02-06",0.6009,0.6179,0.584,0.6094,519869.0],["1986-02-07",0.6094,0.6602,0.6009,0.6602,592073.0],["1986-02-10",0.6517,0.6517,0.6348,0.6348,240242.0],["1986-02-11",0.6263,0.6348,0.6094,0.6094,361020.0],["1986-02-12",0.6094,0.6179,0.5925,0.5925,224926.0],["1986-02-13",0.5925,0.6009,0.584,0.6009,245056.0],["1986-02-14",0.5925,0.6179,0.5925,0.6094,265186.0],["1986-02-18",0.6094,0.6263,0.584,0.584,505866.0],["1986-02-19",0.5925,0.5925,0.584,0.584,391214.0],["1986-02-20",0.5925,0.5925,0.5502,0.5502,1069057.0],["1986-02-21",0.5586,0.584,0.5502,0.5755,1669006.0],["1986-02-24",0.5755,0.6433,0.5755,0.6263,2134613.0],["1986-02-25",0.6263,0.6433,0.6263,0.6348,832753.0],["1986-02-26",0.6263,0.6348,0.6179,0.6263,248119.0],["1986-02-27",0.6263,0.6263,0.6094,0.6094,262998.0],["1986-02-28",0.6094,0.6179,0.6009,0.6009,1023109.0],["1986-03-03",0.5925,0.6009,0.5755,0.584,522057.0],["1986-03-04",0.5925,0.5925,0.584,0.5925,293192.0],["1986-03-05",0.584,0.6094,0.584,0.6009,361020.0],["1986-03-06",0.6094,0.6094,0.5925,0.6009,313322.0],["1986-03-07",0.6009,0.6009,0.584,0.584,760549.0],["1986-03-10",0.5925,0.6009,0.584,0.6009,124278.0],["1986-03-11",0.6009,0.6348,0.6009,0.6348,306320.0],["1986-03-12",0.6348,0.6602,0.5755,0.6348,431036.0],["1986-03-13",0.6179,0.6348,0.5925,0.5925,491425.0],["1986-03-14",0.6009,0.6009,0.584,0.5925,219675.0],["1986-03-17",0.5925,0.5925,0.584,0.5925,248557.0],["1986-03-18",0.5925,0.6094,0.5925,0.6094,194732.0],["1986-03-19",0.6094,0.6094,0.5925,0.6009,165850.0],["1986-03-20",0.6009,0.6009,0.5925,0.5925,161474.0],["1986-03-21",0.5925,0.6094,0.584,0.6094,357957.0],["1986-03-24",0.6094,0.6094,0.5925,0.5925,163662.0],["1986-03-25",0.5925,0.5925,0.584,0.584,206547.0],["1986-03-26",0.584,0.5925,0.584,0.584,138282.0],["1986-03-27",0.5925,0.5925,0.5671,0.5671,416595.0],["1986-03-31",0.5755,0.584,0.5417,0.5502,887015.0],["1986-04-01",0.5502,0.5671,0.5417,0.5586,196920.0],["1986-04-02",0.5671,0.5925,0.5586,0.584,388589.0],["1986-04-03",0.5755,0.584,0.5671,0.5671,126466.0],["1986-04-04",0.5755,0.6094,0.5755,0.584,401717.0],["1986-04-07",0.5925,0.6094,0.584,0.5925,328200.0],["1986-04-08",0.5925,0.6094,0.5755,0.6094,505866.0],["1986-04-09",0.6348,0.6433,0.6263,0.6348,459480.0],["1986-04-10",0.6348,0.6348,0.6179,0.6348,273500.0],["1986-04-11",0.6348,0.6433,0.6263,0.6433,374586.0],["1986-04-14",0.6433,0.6433,0.6179,0.6179,129530.0],["1986-04-15",0.6263,0.6263,0.6094,0.6094,161037.0],["1986-04-16",0.5925,0.6263,0.5925,0.6179,1141698.0],["1986-04-17",0.6094,0.6263,0.6094,0.6263,133030.0],["1986-04-18",0.6094,0.6179,0.6009,0.6094,127342.0],["1986-04-21",0.6094,0.6433,0.6094,0.6433,169351.0],["1986-04-22",0.6433,0.6856,0.6348,0.6686,267374.0],["1986-04-23",0.6771,0.6771,0.6433,0.6771,484423.0],["1986-04-24",0.6771,0.694,0.6771,0.6771,454229.0],["1986-04-25",0.6856,0.6856,0.6517,0.6771,591198.0],["1986-04-28",0.6856,0.694,0.6771,0.6856,212236.0],["1986-04-29",0.6856,0.694,0.6771,0.6856,222738.0],["1986-04-30",0.694,0.711,0.6856,0.6856,403030.0],["1986-05-01",0.6856,0.694,0.6771,0.694,215299.0],["1986-05-02",0.7025,0.7533,0.694,0.7448,1034049.0],["1986-05-05",0.7448,0.7618,0.7364,0.7448,431474.0],["1986-05-06",0.7364,0.7533,0.7279,0.7279,318573.0],["1986-05-07",0.7279,0.7364,0.7194,0.7279,226677.0],["1986-05-08",0.7194,0.7448,0.711,0.711,266498.0],["1986-05-09",0.711,0.7448,0.711,0.7448,675654.0],["1986-05-12",0.7448,0.7533,0.711,0.711,337827.0],["1986-05-13",0.711,0.7194,0.694,0.694,166726.0],["1986-05-14",0.7025,0.7025,0.6856,0.694,71329.0],["1986-05-15",0.694,0.694,0.6517,0.6686,753985.0],["1986-05-16",0.6602,0.6771,0.6602,0.6686,92334.0],["1986-05-19",0.6771,0.6771,0.6686,0.6771,37634.0],["1986-05-20",0.6771,0.6856,0.6686,0.6771,130405.0],["1986-05-21",0.6771,0.6856,0.6686,0.6771,101523.0],["1986-05-22",0.6686,0.694,0.6602,0.694,277438.0],["1986-05-23",0.694,0.694,0.6602,0.6602,127779.0],["1986-05-27",0.6686,0.6686,0.6602,0.6602,85332.0],["1986-05-28",0.6771,0.6771,0.6602,0.6771,238054.0],["1986-05-29",0.6602,0.6602,0.6433,0.6433,237617.0],["1986-05-30",0.6602,0.6771,0.6517,0.6771,91021.0],["1986-06-02",0.6771,0.6856,0.6686,0.6686,100648.0],["1986-06-03",0.6771,0.6771,0.6686,0.6686,69578.0],["1986-06-04",0.6686,0.6686,0.6517,0.6602,255121.0],["1986-06-05",0.6686,0.6686,0.6602,0.6686,101523.0],["1986-06-06",0.6686,0.6686,0.6517,0.6517,102398.0],["1986-06-09",0.6517,0.6602,0.6433,0.6517,109838.0],["1986-06-10",0.6433,0.6433,0.6263,0.6263,125154.0],["1986-06-11",0.6263,0.6348,0.6179,0.6348,127342.0],["1986-06-12",0.6348,0.6348,0.6094,0.6094,211361.0],["1986-06-13",0.6094,0.6263,0.6094,0.6179,142220.0],["1986-06-16",0.6179,0.6433,0.6179,0.6348,64765.0],["1986-06-17",0.6348,0.6602,0.6179,0.6263,136969.0],["1986-06-18",0.6263,0.6348,0.6094,0.6179,124278.0],["1986-06-19",0.6094,0.6179,0.6009,0.6094,180729.0],["1986-06-20",0.6009,0.6094,0.584,0.5925,232803.0],["1986-06-23",0.5925,0.5925,0.5755,0.5755,452916.0],["1986-06-24",0.584,0.584,0.5755,0.5755,265186.0],["1986-06-25",0.5755,0.584,0.5755,0.5755,76142.0],["1986-06-26",0.5755,0.584,0.5755,0.584,385088.0],["1986-06-27",0.584,0.584,0.5502,0.5586,249870.0],["1986-06-30",0.5502,0.5586,0.5502,0.5586,583758.0],["1986-07-01",0.584,0.6517,0.584,0.6348,583321.0],["1986-07-02",0.6433,0.6602,0.6263,0.6348,262998.0],["1986-07-03",0.6263,0.6348,0.6094,0.6179,92334.0],["1986-07-07",0.6179,0.6263,0.5925,0.5925,252933.0],["1986-07-08",0.584,0.5925,0.5755,0.5755,96272.0],["1986-07-09",0.5755,0.584,0.5671,0.584,84457.0],["1986-07-10",0.584,0.584,0.5755,0.5755,264310.0],["1986-07-11",0.584,0.584,0.5755,0.5755,77893.0],["1986-07-14",0.5925,0.5925,0.5502,0.5586,240680.0],["1986-07-15",0.5502,0.5671,0.5417,0.5586,231490.0],["1986-07-16",0.5586,0.5755,0.5332,0.5417,278751.0],["1986-07-17",0.5417,0.5502,0.5078,0.5417,355769.0],["1986-07-18",0.5502,0.5502,0.5163,0.5163,304570.0],["1986-07-21",0.5163,0.5163,0.4824,0.4824,343078.0],["1986-07-22",0.474,0.4824,0.4486,0.474,501927.0],["1986-07-23",0.474,0.5248,0.474,0.5163,206110.0],["1986-07-24",0.4994,0.5248,0.4994,0.5248,156223.0],["1986-07-25",0.5248,0.5417,0.5163,0.5163,638458.0],["1986-07-28",0.5163,0.5163,0.4909,0.4994,153160.0],["1986-07-29",0.4994,0.4994,0.4824,0.4994,99335.0],["1986-07-30",0.4994,0.5248,0.4909,0.5163,112026.0],["1986-07-31",0.5163,0.5248,0.4909,0.4909,127779.0],["1986-08-01",0.4909,0.4909,0.4655,0.474,216174.0],["1986-08-04",0.4655,0.474,0.4571,0.474,161912.0],["1986-08-05",0.4994,0.5502,0.4994,0.5332,448102.0],["1986-08-06",0.5502,0.5671,0.5417,0.5417,229740.0],["1986-08-07",0.5332,0.5417,0.5163,0.5163,79206.0],["1986-08-08",0.5163,0.5248,0.474,0.4909,274813.0],["1986-08-11",0.4909,0.4994,0.474,0.4824,112026.0],["1986-08-12",0.4824,0.4909,0.474,0.474,87958.0],["1986-08-13",0.4824,0.4824,0.474,0.474,102398.0],["1986-08-14",0.474,0.5332,0.474,0.4909,71766.0],["1986-08-15",0.5078,0.5248,0.5078,0.5163,116402.0],["1986-08-18",0.5248,0.5248,0.5163,0.5163,70016.0],["1986-08-19",0.5248,0.5248,0.5163,0.5163,35883.0],["1986-08-20",0.5163,0.5332,0.5163,0.5248,59076.0],["1986-08-21",0.5248,0.5417,0.5248,0.5248,87520.0],["1986-08-22",0.5248,0.5332,0.5163,0.5248,61702.0],["1986-08-25",0.5248,0.5248,0.5163,0.5163,59514.0],["1986-08-26",0.5163,0.5163,0.5078,0.5078,58201.0],["1986-08-27",0.5163,0.5332,0.5078,0.5332,147909.0],["1986-08-28",0.5248,0.5417,0.5248,0.5417,75267.0],["1986-08-29",0.5417,0.5417,0.5332,0.5332,109838.0],["1986-09-02",0.5417,0.5502,0.5332,0.5417,147471.0],["1986-09-03",0.5332,0.5502,0.5332,0.5332,153160.0],["1986-09-04",0.5332,0.5671,0.5332,0.5586,167601.0],["1986-09-05",0.5671,0.5925,0.5586,0.5925,238930.0],["1986-09-08",0.5925,0.5925,0.5755,0.584,115526.0],["1986-09-09",0.584,0.5925,0.5671,0.5671,84457.0],["1986-09-10",0.5586,0.5671,0.5332,0.5332,219675.0],["1986-09-11",0.5417,0.5417,0.5163,0.5332,106774.0],["1986-09-12",0.5332,0.5332,0.5163,0.5163,169351.0],["1986-09-15",0.5248,0.5248,0.5078,0.5078,83582.0],["1986-09-16",0.5078,0.5078,0.4994,0.4994,723353.0],["1986-09-17",0.5078,0.5248,0.5078,0.5078,134781.0],["1986-09-18",0.4994,0.5078,0.4909,0.4909,112026.0],["1986-09-19",0.4909,0.4994,0.4909,0.4994,82706.0],["1986-09-22",0.5078,0.5078,0.4909,0.4909,120340.0],["1986-09-23",0.4909,0.5078,0.4909,0.4994,107212.0],["1986-09-24",0.4994,0.5078,0.4994,0.4994,104149.0],["1986-09-25",0.4994,0.5078,0.4909,0.4994,101961.0],["1986-09-26",0.4994,0.4994,0.4909,0.4909,63890.0],["1986-09-29",0.4909,0.4994,0.4824,0.4824,57326.0],["1986-09-30",0.4824,0.4994,0.4824,0.4994,107212.0],["1986-10-01",0.4909,0.4994,0.4909,0.4909,66078.0],["1986-10-02",0.4909,0.4994,0.4824,0.4824,126029.0],["1986-10-03",0.4824,0.4824,0.474,0.4824,215737.0],["1986-10-06",0.4824,0.4909,0.474,0.474,288378.0],["1986-10-07",0.474,0.4824,0.4655,0.474,269999.0],["1986-10-08",0.474,0.4824,0.474,0.474,222738.0],["1986-10-09",0.4824,0.4909,0.474,0.4824,205234.0],["1986-10-10",0.4824,0.4994,0.4824,0.4824,120340.0],["1986-10-13",0.4909,0.4909,0.4824,0.4824,70891.0],["1986-10-14",0.4824,0.4909,0.474,0.4909,143095.0],["1986-10-15",0.4909,0.4994,0.4824,0.4909,94084.0],["1986-10-16",0.4909,0.4909,0.4824,0.4824,63890.0],["1986-10-17",0.4824,0.4994,0.4824,0.4994,531246.0],["1986-10-20",0.5078,0.5078,0.4909,0.4994,78330.0],["1986-10-21",0.4909,0.5078,0.4824,0.4994,202609.0],["1986-10-22",0.4994,0.5671,0.4994,0.5671,2181874.0],["1986-10-23",0.5586,0.6094,0.5586,0.5755,1129446.0],["1986-10-24",0.584,0.5925,0.5586,0.5586,264310.0],["1986-10-27",0.5586,0.5671,0.5502,0.5502,161912.0],["1986-10-28",0.5417,0.5502,0.5248,0.5417,190356.0],["1986-10-29",0.5417,0.5586,0.5417,0.5502,116402.0],["1986-10-30",0.5586,0.5586,0.5502,0.5586,194732.0],["1986-10-31",0.5502,0.5586,0.5502,0.5586,50324.0],["1986-11-03",0.5586,0.5755,0.5586,0.5755,171539.0],["1986-11-04",0.584,0.584,0.5586,0.584,407843.0],["1986-11-05",0.5755,0.584,0.5671,0.5671,93646.0],["1986-11-06",0.5671,0.584,0.5586,0.5755,198233.0],["1986-11-07",0.5755,0.584,0.5671,0.584,109838.0],["1986-11-10",0.5755,0.584,0.5671,0.584,115526.0],["1986-11-11",0.584,0.6179,0.584,0.6094,387276.0],["1986-11-12",0.6009,0.6179,0.5925,0.6009,283565.0],["1986-11-13",0.6009,0.6179,0.5925,0.5925,166288.0],["1986-11-14",0.6009,0.6009,0.584,0.5925,208298.0],["1986-11-17",0.584,0.584,0.5671,0.5671,94084.0],["1986-11-18",0.5671,0.5671,0.5586,0.5586,133468.0],["1986-11-19",0.5586,0.5755,0.5586,0.5671,211361.0],["1986-11-20",0.5586,0.5925,0.5586,0.584,231928.0],["1986-11-21",0.584,0.5925,0.5755,0.5925,145721.0],["1986-11-24",0.584,0.584,0.5586,0.5671,92771.0],["1986-11-25",0.5671,0.5671,0.5586,0.5586,89708.0],["1986-11-26",0.5586,0.5671,0.5586,0.5586,89708.0],["1986-11-28",0.5586,0.5671,0.5586,0.5671,92771.0],["1986-12-01",0.5671,0.5755,0.5586,0.5671,71766.0],["1986-12-02",0.5586,0.5755,0.5586,0.5586,277001.0],["1986-12-03",0.5586,0.5671,0.5332,0.5332,337827.0],["1986-12-04",0.5248,0.5332,0.5163,0.5248,136531.0],["1986-12-05",0.5078,0.5755,0.4909,0.4909,218800.0],["1986-12-08",0.4994,0.5078,0.4909,0.4909,136531.0],["1986-12-09",0.5078,0.5078,0.4909,0.4909,216612.0],["1986-12-10",0.4909,0.4994,0.4909,0.4994,82706.0],["1986-12-11",0.4994,0.4994,0.474,0.4909,704098.0],["1986-12-12",0.4824,0.4909,0.4824,0.4909,624018.0],["1986-12-15",0.4824,0.4909,0.474,0.4824,489237.0],["1986-12-16",0.4824,0.4824,0.474,0.4824,436287.0],["1986-12-17",0.474,0.4824,0.4655,0.4655,480485.0],["1986-12-18",0.4655,0.4655,0.4571,0.4571,347017.0],["1986-12-19",0.4571,0.4824,0.4571,0.4655,370647.0],["1986-12-22",0.4909,0.4909,0.474,0.4824,277876.0],["1986-12-23",0.4824,0.4824,0.4655,0.474,324699.0],["1986-12-24",0.474,0.4824,0.4655,0.474,255558.0],["1986-12-26",0.474,0.4824,0.4655,0.4655,91458.0],["1986-12-29",0.474,0.474,0.4571,0.4655,485298.0],["1986-12-30",0.474,0.4824,0.4655,0.474,539123.0],["1986-12-31",0.474,0.474,0.4571,0.4655,473921.0],["1987-01-02",0.4655,0.4824,0.4655,0.474,59951.0],["1987-01-05",0.474,0.4909,0.474,0.4909,248557.0],["1987-01-06",0.4909,0.5078,0.4824,0.4909,201296.0],["1987-01-07",0.4994,0.4994,0.4655,0.474,639771.0],["1987-01-08",0.474,0.474,0.4571,0.474,233678.0],["1987-01-09",0.4571,0.4655,0.4401,0.4571,956594.0],["1987-01-12",0.474,0.4909,0.4571,0.4824,424910.0],["1987-01-13",0.4909,0.5078,0.4909,0.4994,414407.0],["1987-01-14",0.4994,0.5417,0.4994,0.5248,575006.0],["1987-01-15",0.5586,0.5671,0.5332,0.5417,610452.0],["1987-01-16",0.5417,0.5502,0.4909,0.5332,591198.0],["1987-01-19",0.5332,0.5332,0.5078,0.5163,325574.0],["1987-01-20",0.5248,0.5332,0.4824,0.4824,291004.0],["1987-01-21",0.4824,0.5078,0.4824,0.4994,191669.0],["1987-01-22",0.4909,0.5671,0.4909,0.5671,2359977.0],["1987-01-23",0.5755,0.6009,0.5671,0.5755,1629622.0],["1987-01-26",0.584,0.584,0.5671,0.5755,527308.0],["1987-01-27",0.5755,0.6179,0.5755,0.6179,1733334.0],["1987-01-28",0.6179,0.6433,0.6094,0.6433,1856299.0],["1987-01-29",0.6433,0.6517,0.6094,0.6263,887453.0],["1987-01-30",0.6179,0.6179,0.6009,0.6094,583758.0],["1987-02-02",0.6179,0.6348,0.6179,0.6263,346579.0],["1987-02-03",0.6348,0.6433,0.6263,0.6263,1722831.0],["1987-02-04",0.6348,0.6686,0.6348,0.6686,1888244.0],["1987-02-05",0.6686,0.6686,0.6517,0.6602,784179.0],["1987-02-06",0.6686,0.694,0.6602,0.6686,1079122.0],["1987-02-09",0.6686,0.6771,0.6263,0.6433,648961.0],["1987-02-10",0.6348,0.6433,0.6263,0.6348,365834.0],["1987-02-11",0.6263,0.6433,0.6263,0.6433,1567921.0],["1987-02-12",0.6517,0.6517,0.6179,0.6263,439788.0],["1987-02-13",0.6179,0.6517,0.6179,0.6517,592510.0],["1987-02-17",0.6517,0.6517,0.6348,0.6517,307633.0],["1987-02-18",0.6433,0.6433,0.6348,0.6348,289691.0],["1987-02-19",0.6348,0.6433,0.6348,0.6433,159724.0],["1987-02-20",0.6348,0.6433,0.6348,0.6433,277438.0],["1987-02-23",0.6433,0.6433,0.6179,0.6263,258622.0],["1987-02-24",0.6179,0.6263,0.6094,0.6094,464731.0],["1987-02-25",0.6094,0.6179,0.6094,0.6179,418783.0],["1987-02-26",0.6094,0.6348,0.6009,0.6179,688345.0],["1987-02-27",0.6179,0.6263,0.6179,0.6263,408718.0],["1987-03-02",0.6263,0.6348,0.6263,0.6263,618329.0],["1987-03-03",0.6179,0.6348,0.6094,0.6263,599950.0],["1987-03-04",0.6263,0.6348,0.6263,0.6263,813936.0],["1987-03-05",0.6263,0.6348,0.6094,0.6263,707599.0],["1987-03-06",0.6348,0.7618,0.6348,0.7533,4988640.0],["1987-03-09",0.7533,0.7533,0.7025,0.7194,1093125.0],["1987-03-10",0.7279,0.7618,0.7194,0.7618,1581486.0],["1987-03-11",0.7702,0.7702,0.7533,0.7618,1492654.0],["1987-03-12",0.7533,0.7533,0.7448,0.7448,303694.0],["1987-03-13",0.7448,0.7956,0.7448,0.7956,2181874.0],["1987-03-16",0.7956,0.7956,0.7702,0.7787,629269.0],["1987-03-17",0.7787,0.7787,0.7618,0.7702,5163680.0],["1987-03-18",0.7702,0.7702,0.7279,0.7448,693596.0],["1987-03-19",0.7448,0.7787,0.7448,0.7787,866010.0],["1987-03-20",0.7618,0.7787,0.7618,0.7702,735606.0],["1987-03-23",0.7702,0.7871,0.7702,0.7702,795119.0],["1987-03-24",0.7702,0.7787,0.7618,0.7787,3632518.0],["1987-03-25",0.7787,0.8041,0.7787,0.7956,1028798.0],["1987-03-26",0.7956,0.8464,0.7956,0.821,2749003.0],["1987-03-27",0.821,0.8295,0.7956,0.8041,361020.0],["1987-03-30",0.8041,0.8125,0.7956,0.7956,313759.0],["1987-03-31",0.7956,0.8041,0.7956,0.8041,304132.0],["1987-04-01",0.7956,0.8379,0.7956,0.8379,1194210.0],["1987-04-02",0.8379,0.8887,0.8379,0.8464,1348683.0],["1987-04-03",0.8633,0.8887,0.8549,0.8802,634520.0],["1987-04-06",0.8887,0.8887,0.8464,0.8633,946091.0],["1987-04-07",0.8633,0.8633,0.8379,0.8379,282690.0],["1987-04-08",0.8464,0.8633,0.8379,0.8549,374148.0],["1987-04-09",0.8464,0.8549,0.821,0.8295,412219.0],["1987-04-10",0.8295,0.8295,0.7956,0.8041,571943.0],["1987-04-13",0.8041,0.8125,0.7618,0.7618,419658.0],["1987-04-14",0.7533,0.7533,0.7194,0.7194,527746.0],["1987-04-15",0.7448,0.7618,0.7364,0.7618,360145.0],["1987-04-16",0.7702,0.8379,0.7702,0.8295,835378.0],["1987-04-20",0.8125,0.821,0.7702,0.7787,225364.0],["1987-04-21",0.7702,0.7956,0.7279,0.7871,684406.0],["1987-04-22",0.7787,0.7871,0.7533,0.7533,154473.0],["1987-04-23",0.7448,0.7702,0.7364,0.7702,320323.0],["1987-04-24",0.7533,0.7533,0.7279,0.7279,359270.0],["1987-04-27",0.7025,0.7279,0.6771,0.7279,1153076.0],["1987-04-28",0.7364,0.7618,0.7364,0.7618,305882.0],["1987-04-29",0.7618,0.7618,0.7364,0.7448,256871.0],["1987-04-30",0.7448,0.7533,0.7364,0.7448,583758.0],["1987-05-01",0.7448,0.7448,0.7194,0.7194,71329.0],["1987-05-04",0.7279,0.7279,0.7025,0.7025,225364.0],["1987-05-05",0.711,0.7448,0.711,0.7448,217925.0],["1987-05-06",0.7364,0.7702,0.7364,0.7448,199108.0],["1987-05-07",0.7533,0.7618,0.7533,0.7618,146596.0],["1987-05-08",0.7702,0.7871,0.7618,0.7787,457730.0],["1987-05-11",0.7787,0.7871,0.7702,0.7787,321198.0],["1987-05-12",0.7787,0.7787,0.7448,0.7448,275688.0],["1987-05-13",0.7533,0.7702,0.7448,0.7448,736043.0],["1987-05-14",0.7533,0.8041,0.7533,0.8041,2104418.0],["1987-05-15",0.8041,0.8041,0.7787,0.7787,987663.0],["1987-05-18",0.7702,0.7787,0.7533,0.7533,132155.0],["1987-05-19",0.7618,0.7702,0.7533,0.7533,256871.0],["1987-05-20",0.7448,0.7448,0.7279,0.7279,129967.0],["1987-05-21",0.7364,0.7702,0.7364,0.7618,152722.0],["1987-05-22",0.7702,0.7702,0.7533,0.7533,70891.0],["1987-05-26",0.7533,0.7702,0.7533,0.7702,123841.0],["1987-05-27",0.7618,0.7618,0.7448,0.7448,110275.0],["1987-05-28",0.7448,0.7618,0.7448,0.7618,130405.0],["1987-05-29",0.7533,0.7618,0.7364,0.7448,117714.0],["1987-06-01",0.7533,0.7533,0.7448,0.7533,147471.0],["1987-06-02",0.7533,0.7787,0.7533,0.7618,284440.0],["1987-06-03",0.7618,0.7787,0.7533,0.7702,121215.0],["1987-06-04",0.7787,0.7871,0.7533,0.7533,496676.0],["1987-06-05",0.7533,0.7533,0.7364,0.7448,197358.0],["1987-06-08",0.7448,0.7448,0.7194,0.7364,352706.0],["1987-06-09",0.7448,0.7533,0.7364,0.7448,251182.0],["1987-06-10",0.7533,0.7533,0.7279,0.7364,325137.0],["1987-06-11",0.7364,0.7533,0.7364,0.7364,386401.0],["1987-06-12",0.7448,0.7448,0.7364,0.7364,186855.0],["1987-06-15",0.7448,0.7448,0.7364,0.7448,279626.0],["1987-06-16",0.7364,0.7448,0.7279,0.7279,102836.0],["1987-06-17",0.7279,0.7533,0.7279,0.7448,533434.0],["1987-06-18",0.7618,0.7618,0.7364,0.7533,1207338.0],["1987-06-19",0.7533,0.7956,0.7448,0.7956,1295296.0],["1987-06-22",0.8041,0.8041,0.7702,0.7702,736481.0],["1987-06-23",0.7787,0.8041,0.7787,0.7871,1356122.0],["1987-06-24",0.7956,0.8125,0.7956,0.8125,653774.0],["1987-06-25",0.821,0.8379,0.8125,0.821,708912.0],["1987-06-26",0.8295,0.8379,0.821,0.8379,532559.0],["1987-06-29",0.8464,0.8464,0.8125,0.8125,556627.0],["1987-06-30",0.7956,0.7956,0.7618,0.7871,314197.0],["1987-07-01",0.7787,0.7871,0.7702,0.7787,769738.0],["1987-07-02",0.7871,0.8041,0.7871,0.8041,285753.0],["1987-07-06",0.8802,0.8972,0.8464,0.8633,4769840.0],["1987-07-07",0.8549,0.8802,0.8464,0.8802,2698679.0],["1987-07-08",0.8802,0.9226,0.8633,0.9226,3041320.0],["1987-07-09",0.931,0.9395,0.9141,0.9226,2597594.0],["1987-07-10",0.931,0.931,0.9141,0.9141,1140823.0],["1987-07-13",0.9056,0.9141,0.8802,0.8802,838004.0],["1987-07-14",0.8887,0.8972,0.8718,0.8802,699285.0],["1987-07-15",0.8887,0.8887,0.8718,0.8802,673029.0],["1987-07-16",0.8802,0.931,0.8802,0.931,888328.0],["1987-07-17",0.9226,0.931,0.9056,0.9141,833190.0],["1987-07-20",0.9226,0.931,0.9056,0.9056,420971.0],["1987-07-21",0.8972,0.8972,0.8464,0.8549,1223530.0],["1987-07-22",0.8633,0.8718,0.8295,0.8379,530371.0],["1987-07-23",0.8295,0.8633,0.8295,0.8295,423597.0],["1987-07-24",0.8295,0.8633,0.821,0.8633,336077.0],["1987-07-27",0.8633,0.8718,0.8464,0.8633,318573.0],["1987-07-28",0.8633,0.8718,0.8549,0.8633,238054.0],["1987-07-29",0.8633,0.8802,0.8633,0.8802,614390.0],["1987-07-30",0.8802,0.8802,0.8718,0.8802,215299.0],["1987-07-31",0.8802,0.8802,0.8549,0.8633,233241.0],["1987-08-03",0.8633,0.8802,0.8549,0.8718,302382.0],["1987-08-04",0.8718,0.8718,0.8464,0.8464,354894.0],["1987-08-05",0.8464,0.8633,0.8464,0.8549,562316.0],["1987-08-06",0.8802,0.8802,0.8802,0.8802,298881.0],["1987-08-07",0.8802,0.8802,0.8718,0.8802,735606.0],["1987-08-10",0.8802,0.8802,0.8549,0.8633,377211.0],["1987-08-11",0.8549,0.8633,0.8295,0.8464,356644.0],["1987-08-12",0.8379,0.8379,0.8125,0.821,660776.0],["1987-08-13",0.8125,0.821,0.8041,0.8125,381150.0],["1987-08-14",0.8125,0.8379,0.8125,0.8125,389464.0],["1987-08-17",0.821,0.821,0.7956,0.7956,396903.0],["1987-08-18",0.7956,0.8464,0.7279,0.7533,687032.0],["1987-08-19",0.7533,0.7956,0.7448,0.7956,389902.0],["1987-08-20",0.7871,0.8125,0.7871,0.7871,264310.0],["1987-08-21",0.7956,0.8125,0.7956,0.8125,216612.0],["1987-08-24",0.7956,0.8041,0.7702,0.7702,231053.0],["1987-08-25",0.7787,0.8041,0.7702,0.8041,340453.0],["1987-08-26",0.8041,0.8041,0.7871,0.7871,206985.0],["1987-08-27",0.7871,0.8041,0.7702,0.8041,283565.0],["1987-08-28",0.7871,0.8041,0.7702,0.7956,136531.0],["1987-08-31",0.7956,0.8041,0.7702,0.7787,148346.0],["1987-09-01",0.7871,0.7871,0.7702,0.7702,158411.0],["1987-09-02",0.7702,0.7702,0.7533,0.7618,205234.0],["1987-09-03",0.7533,0.7618,0.7448,0.7618,150972.0],["1987-09-04",0.7448,0.7533,0.7364,0.7448,532122.0],["1987-09-08",0.7364,0.7364,0.6856,0.7025,612202.0],["1987-09-09",0.694,0.7025,0.6771,0.7025,465606.0],["1987-09-10",0.7194,0.7448,0.7194,0.7279,331263.0],["1987-09-11",0.7364,0.7448,0.7279,0.7448,272625.0],["1987-09-14",0.7448,0.7448,0.7364,0.7364,79206.0],["1987-09-15",0.7364,0.7448,0.7279,0.7364,146596.0],["1987-09-16",0.7364,0.7448,0.7279,0.7364,268249.0],["1987-09-17",0.7364,0.7448,0.7194,0.7194,781991.0],["1987-09-18",0.711,0.711,0.7025,0.711,361895.0],["1987-09-21",0.711,0.711,0.6686,0.6686,412219.0],["1987-09-22",0.6602,0.6686,0.6263,0.6263,636708.0],["1987-09-23",0.6263,0.6348,0.6263,0.6348,475671.0],["1987-09-24",0.6348,0.6348,0.6263,0.6263,204797.0],["1987-09-25",0.6263,0.6263,0.6009,0.6009,1728958.0],["1987-09-28",0.6094,0.6179,0.6009,0.6179,1066869.0],["1987-09-29",0.6179,0.6179,0.6009,0.6179,651586.0],["1987-09-30",0.6094,0.6094,0.5925,0.6009,632332.0],["1987-10-01",0.6009,0.6094,0.5502,0.6094,400842.0],["1987-10-02",0.6094,0.6179,0.6009,0.6179,459042.0],["1987-10-05",0.6179,0.6179,0.6094,0.6179,185542.0],["1987-10-06",0.6094,0.6179,0.5925,0.5925,449853.0],["1987-10-07",0.5925,0.6009,0.5671,0.584,261247.0],["1987-10-08",0.584,0.5925,0.584,0.584,464294.0],["1987-10-09",0.5925,0.5925,0.5755,0.5755,479610.0],["1987-10-12",0.5755,0.5755,0.5502,0.5586,350955.0],["1987-10-13",0.5586,0.5671,0.5586,0.5586,227990.0],["1987-10-14",0.5671,0.5671,0.5332,0.5332,407843.0],["1987-10-15",0.5332,0.5417,0.5078,0.5078,585946.0],["1987-10-16",0.5078,0.5248,0.5078,0.5163,425785.0],["1987-10-19",0.5417,0.5417,0.4063,0.4824,1135572.0],["1987-10-20",0.3386,0.4147,0.3386,0.4063,1592864.0],["1987-10-21",0.4401,0.5332,0.4401,0.4486,1101439.0],["1987-10-22",0.4571,0.4571,0.4232,0.4232,979786.0],["1987-10-23",0.4232,0.4317,0.4147,0.4317,473483.0],["1987-10-26",0.4147,0.4232,0.3639,0.3639,939090.0],["1987-10-27",0.3639,0.3893,0.3047,0.3301,1460709.0],["1987-10-28",0.3301,0.347,0.3132,0.3216,1078684.0],["1987-10-29",0.3301,0.3301,0.3047,0.3132,1032736.0],["1987-10-30",0.3639,0.3893,0.3639,0.3724,781116.0],["1987-11-02",0.3893,0.3978,0.3809,0.3893,691846.0],["1987-11-03",0.3978,0.3978,0.3809,0.3893,476109.0],["1987-11-04",0.3893,0.3893,0.3809,0.3809,410906.0],["1987-11-05",0.3809,0.4486,0.3724,0.3724,342641.0],["1987-11-06",0.3809,0.3809,0.3639,0.3639,378962.0],["1987-11-09",0.3724,0.3809,0.3555,0.3809,625768.0],["1987-11-10",0.3639,0.3724,0.3555,0.3639,298006.0],["1987-11-11",0.3639,0.3724,0.3639,0.3724,320323.0],["1987-11-12",0.3724,0.3809,0.3724,0.3724,450728.0],["1987-11-13",0.3724,0.3893,0.3724,0.3893,148784.0],["1987-11-16",0.3893,0.4063,0.3893,0.3978,273938.0],["1987-11-17",0.3978,0.4063,0.3893,0.3978,225364.0],["1987-11-18",0.3978,0.4063,0.3893,0.4063,375898.0],["1987-11-19",0.3893,0.4063,0.3809,0.3893,854633.0],["1987-11-20",0.3978,0.4063,0.3809,0.4063,217925.0],["1987-11-23",0.3978,0.4232,0.3978,0.4063,531684.0],["1987-11-24",0.4063,0.4232,0.4063,0.4232,298006.0],["1987-11-25",0.4317,0.4317,0.4232,0.4317,536060.0],["1987-11-27",0.4232,0.4401,0.4232,0.4317,243306.0],["1987-11-30",0.4232,0.4317,0.4232,0.4317,487049.0],["1987-12-01",0.4232,0.4232,0.3978,0.4063,764050.0],["1987-12-02",0.4063,0.4147,0.3978,0.4063,777178.0],["1987-12-03",0.4063,0.4063,0.3639,0.3724,978474.0],["1987-12-04",0.3809,0.3809,0.3639,0.3724,263873.0],["1987-12-07",0.3724,0.3893,0.3639,0.3809,325137.0],["1987-12-08",0.3809,0.3893,0.347,0.3809,786367.0],["1987-12-09",0.3809,0.3893,0.3724,0.3809,274813.0],["1987-12-10",0.3724,0.3809,0.3639,0.3639,175478.0],["1987-12-11",0.3639,0.3724,0.3386,0.3386,578070.0],["1987-12-14",0.347,0.347,0.3301,0.3301,617454.0],["1987-12-15",0.3386,0.347,0.3301,0.3386,462543.0],["1987-12-16",0.3301,0.347,0.3301,0.3386,303257.0],["1987-12-17",0.3386,0.3386,0.3216,0.3301,806934.0],["1987-12-18",0.3216,0.3386,0.3216,0.3386,622705.0],["1987-12-21",0.3301,0.3386,0.3216,0.3301,711538.0],["1987-12-22",0.3216,0.3301,0.3132,0.3301,866010.0],["1987-12-23",0.3301,0.347,0.3216,0.347,1250223.0],["1987-12-24",0.3555,0.3639,0.347,0.3555,603888.0],["1987-12-28",0.347,0.347,0.3301,0.3386,412219.0],["1987-12-29",0.3301,0.3386,0.3216,0.3301,520306.0],["1987-12-30",0.3216,0.347,0.3216,0.3386,1186771.0],["1987-12-31",0.3216,0.3386,0.3216,0.3386,925524.0],["1988-01-04",0.3386,0.3639,0.3386,0.3639,671278.0],["1988-01-05",0.3639,0.3724,0.3555,0.3639,292317.0],["1988-01-06",0.3639,0.3978,0.3555,0.3893,978474.0],["1988-01-07",0.3893,0.4063,0.3893,0.4063,637583.0],["1988-01-08",0.3978,0.3978,0.3639,0.3639,315510.0],["1988-01-11",0.3555,0.3724,0.3301,0.3724,355331.0],["1988-01-12",0.3639,0.3639,0.3386,0.347,279626.0],["1988-01-13",0.347,0.3555,0.3386,0.347,194732.0],["1988-01-14",0.347,0.3555,0.3386,0.347,124716.0],["1988-01-15",0.3555,0.3639,0.347,0.3639,272187.0],["1988-01-18",0.3639,0.3639,0.347,0.347,140032.0],["1988-01-19",0.3555,0.3555,0.347,0.3555,131718.0],["1988-01-20",0.3555,0.3555,0.3301,0.3386,306758.0],["1988-01-21",0.3301,0.347,0.3301,0.347,599512.0],["1988-01-22",0.347,0.3555,0.3301,0.3301,786805.0],["1988-01-25",0.3386,0.3386,0.3301,0.3386,160162.0],["1988-01-26",0.3301,0.3386,0.3301,0.3301,496238.0],["1988-01-27",0.3386,0.3386,0.3216,0.3301,369772.0],["1988-01-28",0.3301,0.3301,0.3216,0.3216,139157.0],["1988-01-29",0.3301,0.3301,0.3216,0.3216,364083.0],["1988-02-01",0.3216,0.3301,0.3216,0.3216,436725.0],["1988-02-02",0.3301,0.3301,0.3132,0.3216,519869.0],["1988-02-03",0.3132,0.3301,0.3132,0.3301,263873.0],["1988-02-04",0.3216,0.3216,0.3132,0.3216,231490.0],["1988-02-05",0.3216,0.3216,0.3132,0.3132,488362.0],["1988-02-08",0.3216,0.3216,0.3132,0.3216,213111.0],["1988-02-09",0.3216,0.3301,0.3132,0.3216,168476.0],["1988-02-10",0.3132,0.3216,0.3132,0.3132,259059.0],["1988-02-11",0.3132,0.3216,0.3132,0.3216,218362.0],["1988-02-12",0.3132,0.3216,0.3047,0.3047,663402.0],["1988-02-16",0.3047,0.3132,0.3047,0.3047,279189.0],["1988-02-17",0.3132,0.3132,0.3047,0.3047,960532.0],["1988-02-18",0.3047,0.3216,0.3047,0.3132,686594.0],["1988-02-19",0.3047,0.3301,0.3047,0.3301,639334.0],["1988-02-22",0.3301,0.3301,0.3216,0.3216,497989.0],["1988-02-23",0.3301,0.3301,0.3216,0.3301,529058.0],["1988-02-24",0.3216,0.347,0.3216,0.3386,640646.0],["1988-02-25",0.3386,0.3555,0.3216,0.3301,1112379.0],["1988-02-26",0.3216,0.3386,0.3216,0.3386,374148.0],["1988-02-29",0.3301,0.3386,0.3301,0.3386,178103.0],["1988-03-01",0.3386,0.347,0.3301,0.3301,536498.0],["1988-03-02",0.3301,0.3386,0.3301,0.3386,243306.0],["1988-03-03",0.3301,0.3386,0.3216,0.3386,960094.0],["1988-03-04",0.3301,0.347,0.3301,0.347,567567.0],["1988-03-07",0.3386,0.3639,0.3386,0.3639,1084810.0],["1988-03-08",0.3639,0.3724,0.3555,0.3639,620517.0],["1988-03-09",0.3639,0.3724,0.3555,0.3724,1247160.0],["1988-03-10",0.3724,0.3724,0.3639,0.3639,1051553.0],["1988-03-11",0.3639,0.3809,0.3639,0.3724,1125507.0],["1988-03-14",0.3724,0.3893,0.3724,0.3893,699722.0],["1988-03-15",0.3893,0.4147,0.3809,0.4063,1355685.0],["1988-03-16",0.4063,0.4063,0.3893,0.3978,866448.0],["1988-03-17",0.3978,0.3978,0.3893,0.3978,186855.0],["1988-03-18",0.3893,0.3978,0.3893,0.3893,290566.0],["1988-03-21",0.3893,0.3978,0.3893,0.3893,273938.0],["1988-03-22",0.3978,0.4232,0.3978,0.4147,1386754.0],["1988-03-23",0.4063,0.4486,0.4063,0.4486,1046302.0],["1988-03-24",0.4486,0.4486,0.4232,0.4401,1147825.0],["1988-03-25",0.4401,0.4401,0.4232,0.4232,666027.0],["1988-03-28",0.4147,0.4232,0.4063,0.4147,530371.0],["1988-03-29",0.4232,0.4317,0.4147,0.4317,493613.0],["1988-03-30",0.4317,0.4317,0.4232,0.4232,202171.0],["1988-03-31",0.4232,0.4401,0.4232,0.4401,428848.0],["1988-04-04",0.4317,0.4401,0.4317,0.4401,586384.0],["1988-04-05",0.4317,0.4401,0.4232,0.4317,456417.0],["1988-04-06",0.4317,0.4571,0.4232,0.4571,984162.0],["1988-04-07",0.4486,0.4571,0.4317,0.4486,475234.0],["1988-04-08",0.4401,0.4486,0.4401,0.4401,357957.0],["1988-04-11",0.4486,0.4655,0.4401,0.4655,844130.0],["1988-04-12",0.4655,0.5078,0.4571,0.5078,1602929.0],["1988-04-13",0.4824,0.5078,0.4824,0.5078,1193773.0],["1988-04-14",0.4909,0.4994,0.4655,0.474,898830.0],["1988-04-15",0.4655,0.474,0.4486,0.474,661651.0],["1988-04-18",0.474,0.4824,0.4655,0.4824,232803.0],["1988-04-19",0.4824,0.5078,0.4824,0.4909,1097501.0],["1988-04-20",0.4824,0.4994,0.474,0.4909,615703.0],["1988-04-21",0.4909,0.4994,0.4824,0.4824,631019.0],["1988-04-22",0.4824,0.4909,0.474,0.4909,253370.0],["1988-04-25",0.4909,0.5078,0.4824,0.4824,659463.0],["1988-04-26",0.4824,0.5078,0.474,0.5078,498864.0],["1988-04-27",0.4994,0.4994,0.4824,0.4994,494050.0],["1988-04-28",0.4909,0.5078,0.474,0.4824,1044114.0],["1988-04-29",0.4824,0.4824,0.4655,0.474,628831.0],["1988-05-02",0.4655,0.4824,0.4571,0.4655,381587.0],["1988-05-03",0.4655,0.474,0.4571,0.474,532997.0],["1988-05-04",0.4655,0.4655,0.4486,0.4571,468232.0],["1988-05-05",0.4571,0.4571,0.4317,0.4317,429286.0],["1988-05-06",0.4317,0.4571,0.4232,0.4486,427535.0],["1988-05-09",0.4486,0.4824,0.4486,0.4824,553126.0],["1988-05-10",0.4571,0.474,0.4571,0.4655,403467.0],["1988-05-11",0.4571,0.4655,0.4486,0.4571,378962.0],["1988-05-12",0.4571,0.4655,0.4571,0.4571,129967.0],["1988-05-13",0.4655,0.4655,0.4571,0.4571,713288.0],["1988-05-16",0.4655,0.4655,0.4571,0.4655,535622.0],["1988-05-17",0.4655,0.4655,0.4571,0.4571,198670.0],["1988-05-18",0.4655,0.4655,0.4401,0.4486,238492.0],["1988-05-19",0.4571,0.474,0.4401,0.474,589885.0],["1988-05-20",0.4824,0.5248,0.474,0.5163,2847463.0],["1988-05-23",0.5248,0.5248,0.4994,0.5078,803871.0],["1988-05-24",0.5078,0.5078,0.4994,0.4994,454229.0],["1988-05-25",0.4994,0.5078,0.4909,0.4909,297568.0],["1988-05-26",0.4909,0.5163,0.4909,0.5078,611765.0],["1988-05-27",0.5078,0.5078,0.4909,0.4994,294942.0],["1988-05-31",0.5248,0.5332,0.5078,0.5248,1259850.0],["1988-06-01",0.5332,0.5925,0.5248,0.584,2917479.0],["1988-06-02",0.5755,0.5925,0.5586,0.584,1562232.0],["1988-06-03",0.5755,0.5925,0.5755,0.584,775865.0],["1988-06-06",0.5755,0.5755,0.4994,0.5248,2404174.0],["1988-06-07",0.5332,0.5332,0.5163,0.5248,686594.0],["1988-06-08",0.5248,0.5332,0.5163,0.5248,549626.0],["1988-06-09",0.5332,0.5332,0.5163,0.5248,482235.0],["1988-06-10",0.5163,0.5332,0.5163,0.5248,270437.0],["1988-06-13",0.5163,0.5332,0.5163,0.5332,425785.0],["1988-06-14",0.5332,0.5332,0.5078,0.5163,205234.0],["1988-06-15",0.5248,0.5248,0.5163,0.5163,411344.0],["1988-06-16",0.5248,0.5248,0.5163,0.5248,206110.0],["1988-06-17",0.5248,0.5755,0.5163,0.5502,2049718.0],["1988-06-20",0.5417,0.5502,0.5248,0.5417,833190.0],["1988-06-21",0.5502,0.5586,0.5502,0.5586,247244.0],["1988-06-22",0.5586,0.584,0.5502,0.5586,1333367.0],["1988-06-23",0.5502,0.5671,0.5502,0.5586,490550.0],["1988-06-24",0.5586,0.5755,0.5586,0.5671,808247.0],["1988-06-27",0.5671,0.5755,0.5417,0.5502,333451.0],["1988-06-28",0.5502,0.5502,0.5417,0.5502,466482.0],["1988-06-29",0.5502,0.5586,0.5332,0.5417,742607.0],["1988-06-30",0.5332,0.5417,0.5163,0.5417,424910.0],["1988-07-01",0.5417,0.5417,0.5248,0.5332,102836.0],["1988-07-05",0.5248,0.5417,0.5248,0.5332,187730.0],["1988-07-06",0.5332,0.5417,0.5163,0.5163,274375.0],["1988-07-07",0.5248,0.5586,0.5248,0.5502,954406.0],["1988-07-08",0.5502,0.6009,0.5502,0.584,2653169.0],["1988-07-11",0.5925,0.6179,0.584,0.6094,1886056.0],["1988-07-12",0.6009,0.6094,0.584,0.6009,918085.0],["1988-07-13",0.5925,0.6009,0.584,0.584,884390.0],["1988-07-14",0.5925,0.6009,0.584,0.5925,284002.0],["1988-07-15",0.6009,0.6433,0.5586,0.6433,3759422.0],["1988-07-18",0.6348,0.6348,0.6094,0.6263,636708.0],["1988-07-19",0.6179,0.6263,0.6009,0.6009,682656.0],["1988-07-20",0.6094,0.6179,0.6009,0.6179,523807.0],["1988-07-21",0.6094,0.6263,0.6009,0.6179,1490028.0],["1988-07-22",0.6094,0.6094,0.5755,0.6009,494488.0],["1988-07-25",0.6009,0.6094,0.6009,0.6094,332576.0],["1988-07-26",0.6094,0.6094,0.5925,0.5925,353143.0],["1988-07-27",0.6009,0.6009,0.584,0.5925,652024.0],["1988-07-28",0.584,0.5925,0.584,0.584,248994.0],["1988-07-29",0.584,0.5925,0.5755,0.5925,609139.0],["1988-08-01",0.5925,0.5925,0.5671,0.5755,729042.0],["1988-08-02",0.5671,0.5755,0.5586,0.5671,487486.0],["1988-08-03",0.5671,0.5755,0.5586,0.5755,317698.0],["1988-08-04",0.5755,0.584,0.5586,0.5755,903644.0],["1988-08-05",0.5671,0.5671,0.5586,0.5671,445039.0],["1988-08-08",0.5671,0.5671,0.5502,0.5502,433662.0],["1988-08-09",0.5502,0.5586,0.5248,0.5417,1146512.0],["1988-08-10",0.5332,0.5417,0.5163,0.5248,518118.0],["1988-08-11",0.5163,0.5248,0.5163,0.5248,340015.0],["1988-08-12",0.5332,0.5332,0.5163,0.5248,378086.0],["1988-08-15",0.5163,0.5248,0.5163,0.5248,197358.0],["1988-08-16",0.5163,0.5332,0.5163,0.5332,345266.0],["1988-08-17",0.5332,0.5332,0.5078,0.5163,725103.0],["1988-08-18",0.5163,0.5248,0.5078,0.5163,308070.0],["1988-08-19",0.5078,0.5163,0.4994,0.5163,266061.0],["1988-08-22",0.5163,0.5163,0.4994,0.5163,240680.0],["1988-08-23",0.5078,0.5332,0.4994,0.5332,539998.0],["1988-08-24",0.5332,0.5671,0.5248,0.5586,985038.0],["1988-08-25",0.5586,0.5671,0.5502,0.5586,336077.0],["1988-08-26",0.5502,0.5671,0.5417,0.5586,585071.0],["1988-08-29",0.5502,0.584,0.5502,0.5671,1046739.0],["1988-08-30",0.5755,0.5755,0.5502,0.5586,213986.0],["1988-08-31",0.5586,0.5671,0.5332,0.5417,537810.0],["1988-09-01",0.5417,0.5417,0.5163,0.5332,501927.0],["1988-09-02",0.5248,0.5502,0.5248,0.5417,2097417.0],["1988-09-06",0.5417,0.5417,0.5332,0.5417,545687.0],["1988-09-07",0.5417,0.5502,0.5332,0.5417,649836.0],["1988-09-08",0.5332,0.5417,0.5332,0.5417,422284.0],["1988-09-09",0.5417,0.5417,0.5248,0.5332,420534.0],["1988-09-12",0.5163,0.5332,0.5163,0.5248,312884.0],["1988-09-13",0.5163,0.5417,0.5163,0.5417,480485.0],["1988-09-14",0.5417,0.5417,0.5248,0.5248,599512.0],["1988-09-15",0.5248,0.5248,0.5078,0.5078,860759.0],["1988-09-16",0.5163,0.5248,0.5078,0.5163,305007.0],["1988-09-19",0.5163,0.5332,0.5163,0.5248,259059.0],["1988-09-20",0.5163,0.5332,0.5163,0.5248,235866.0],["1988-09-21",0.5332,0.5332,0.5248,0.5332,296693.0],["1988-09-22",0.5248,0.5332,0.5248,0.5332,386838.0],["1988-09-23",0.5248,0.5332,0.5248,0.5332,232803.0],["1988-09-26",0.5248,0.5332,0.5248,0.5248,141782.0],["1988-09-27",0.5248,0.5332,0.5248,0.5248,133906.0],["1988-09-28",0.5248,0.5248,0.5163,0.5163,306758.0],["1988-09-29",0.5163,0.5163,0.5078,0.5078,358394.0],["1988-09-30",0.5078,0.5163,0.5078,0.5078,319448.0],["1988-10-03",0.5078,0.5417,0.5078,0.5417,645460.0],["1988-10-04",0.5332,0.5586,0.5248,0.5502,1263789.0],["1988-10-05",0.5586,0.5755,0.5502,0.5671,1154826.0],["1988-10-06",0.5586,0.5755,0.5586,0.5755,378086.0],["1988-10-07",0.5671,0.584,0.5671,0.5755,357957.0],["1988-10-10",0.5671,0.5755,0.5586,0.5671,181604.0],["1988-10-11",0.5502,0.5586,0.5502,0.5586,157974.0],["1988-10-12",0.5502,0.5671,0.5502,0.5671,396028.0],["1988-10-13",0.5586,0.5671,0.5586,0.5586,129967.0],["1988-10-14",0.5502,0.5586,0.5502,0.5502,203046.0],["1988-10-17",0.5502,0.5586,0.5502,0.5502,214424.0],["1988-10-18",0.5502,0.5586,0.5502,0.5586,274375.0],["1988-10-19",0.5502,0.5671,0.5502,0.5502,571068.0],["1988-10-20",0.5417,0.5586,0.5417,0.5417,247682.0],["1988-10-21",0.5502,0.5586,0.5417,0.5502,364958.0],["1988-10-24",0.5502,0.5586,0.5417,0.5502,160162.0],["1988-10-25",0.5502,0.5755,0.5502,0.5671,450728.0],["1988-10-26",0.5671,0.5671,0.5586,0.5586,157536.0],["1988-10-27",0.5502,0.5586,0.5417,0.5502,237617.0],["1988-10-28",0.5586,0.5586,0.5417,0.5417,184230.0],["1988-10-31",0.5417,0.5502,0.5332,0.5332,181604.0],["1988-11-01",0.5417,0.5417,0.5332,0.5332,230178.0],["1988-11-02",0.5332,0.5417,0.5332,0.5417,462981.0],["1988-11-03",0.5417,0.5502,0.5332,0.5417,262560.0],["1988-11-04",0.5417,0.5502,0.5332,0.5417,554877.0],["1988-11-07",0.5417,0.5417,0.5332,0.5417,361895.0],["1988-11-08",0.5332,0.5502,0.5332,0.5417,646335.0],["1988-11-09",0.5417,0.5417,0.5332,0.5332,93209.0],["1988-11-10",0.5332,0.5332,0.5163,0.5163,1024422.0],["1988-11-11",0.5163,0.5163,0.4994,0.5078,341328.0],["1988-11-14",0.4994,0.5078,0.4909,0.4994,276563.0],["1988-11-15",0.4994,0.5078,0.4994,0.4994,91458.0],["1988-11-16",0.4994,0.4994,0.4824,0.4824,165413.0],["1988-11-17",0.474,0.4909,0.4655,0.4824,324699.0],["1988-11-18",0.4824,0.4909,0.474,0.4909,473921.0],["1988-11-21",0.4909,0.5078,0.4909,0.5078,370210.0],["1988-11-22",0.4994,0.5078,0.4994,0.4994,54700.0],["1988-11-23",0.4994,0.5163,0.4994,0.5163,885265.0],["1988-11-25",0.5078,0.5248,0.5078,0.5163,72204.0],["1988-11-28",0.5163,0.5248,0.5078,0.5163,151847.0],["1988-11-29",0.5163,0.5163,0.4994,0.5078,579382.0],["1988-11-30",0.5078,0.5163,0.5078,0.5163,399091.0],["1988-12-01",0.5163,0.5248,0.5163,0.5248,531246.0],["1988-12-02",0.5248,0.5502,0.5248,0.5502,462981.0],["1988-12-05",0.5586,0.5586,0.5417,0.5417,442414.0],["1988-12-06",0.5417,0.5502,0.5417,0.5502,330388.0],["1988-12-07",0.5502,0.5671,0.5417,0.5671,486174.0],["1988-12-08",0.5586,0.5671,0.5502,0.5586,260372.0],["1988-12-09",0.5671,0.5671,0.5417,0.5586,608264.0],["1988-12-12",0.5502,0.5586,0.5417,0.5502,203484.0],["1988-12-13",0.5586,0.5586,0.5332,0.5502,466919.0],["1988-12-14",0.5417,0.5755,0.5417,0.5755,1073870.0],["1988-12-15",0.5671,0.5755,0.5586,0.5755,444602.0],["1988-12-16",0.5755,0.5755,0.5671,0.5755,829690.0],["1988-12-19",0.5755,0.5755,0.5671,0.5755,318135.0],["1988-12-20",0.5755,0.6009,0.5755,0.584,784179.0],["1988-12-21",0.5925,0.5925,0.5755,0.584,444602.0],["1988-12-22",0.584,0.5925,0.584,0.584,323824.0],["1988-12-23",0.584,0.584,0.5671,0.5755,396903.0],["1988-12-27",0.584,0.6009,0.5671,0.5925,508491.0],["1988-12-28",0.5925,0.6009,0.584,0.5925,234554.0],["1988-12-29",0.5925,0.5925,0.5755,0.5925,559690.0],["1988-12-30",0.5925,0.6094,0.5925,0.6009,880889.0],["1989-01-03",0.6009,0.6094,0.6009,0.6094,399529.0],["1989-01-04",0.6009,0.6433,0.6009,0.6433,3001936.0],["1989-01-05",0.6433,0.6517,0.6348,0.6517,1304923.0],["1989-01-06",0.6517,0.6517,0.6348,0.6348,1342557.0],["1989-01-09",0.6348,0.6433,0.6094,0.6263,715914.0],["1989-01-10",0.6179,0.6263,0.6009,0.6094,900581.0],["1989-01-11",0.6094,0.6179,0.6009,0.6094,614390.0],["1989-01-12",0.6094,0.6263,0.6094,0.6263,992914.0],["1989-01-13",0.6179,0.6263,0.6094,0.6179,717226.0],["1989-01-16",0.6179,0.6517,0.6094,0.6517,1950821.0],["1989-01-17",0.6517,0.6517,0.6263,0.6348,1004730.0],["1989-01-18",0.6433,0.6517,0.6348,0.6433,923336.0],["1989-01-19",0.6433,0.6686,0.6348,0.6686,2665859.0],["1989-01-20",0.6686,0.6686,0.6602,0.6686,1129008.0],["1989-01-23",0.6686,0.6856,0.6686,0.6771,2667172.0],["1989-01-24",0.6771,0.6771,0.6602,0.6771,715914.0],["1989-01-25",0.6771,0.6856,0.6686,0.6771,1061618.0],["1989-01-26",0.6771,0.6856,0.6602,0.6686,1178019.0],["1989-01-27",0.6686,0.6771,0.6517,0.6686,2044467.0],["1989-01-30",0.6686,0.6856,0.6602,0.6856,2050594.0],["1989-01-31",0.6856,0.7448,0.6771,0.7279,5182059.0],["1989-02-01",0.7364,0.7702,0.7194,0.7618,3832938.0],["1989-02-02",0.7787,0.8379,0.7787,0.8041,6275622.0],["1989-02-03",0.7871,0.8041,0.7448,0.7787,2740689.0],["1989-02-06",0.7364,0.7618,0.7364,0.7448,1136447.0],["1989-02-07",0.7448,0.7787,0.7448,0.7787,1345182.0],["1989-02-08",0.7702,0.7787,0.7533,0.7618,891829.0],["1989-02-09",0.7618,0.7618,0.7364,0.7533,1233594.0],["1989-02-10",0.7448,0.7533,0.7364,0.7448,1181958.0],["1989-02-13",0.7364,0.7448,0.7279,0.7364,1159202.0],["1989-02-14",0.7364,0.7533,0.7364,0.7364,691408.0],["1989-02-15",0.7279,0.7364,0.7279,0.7364,368897.0],["1989-02-16",0.7364,0.7448,0.7279,0.7364,652024.0],["1989-02-17",0.7448,0.7448,0.7364,0.7364,626643.0],["1989-02-21",0.7448,0.7448,0.7279,0.7448,610452.0],["1989-02-22",0.7448,0.7448,0.7279,0.7364,741294.0],["1989-02-23",0.7279,0.7448,0.7279,0.7364,787680.0],["1989-02-24",0.7448,0.7448,0.7279,0.7448,495801.0],["1989-02-27",0.7279,0.7956,0.7279,0.7871,1345182.0],["1989-02-28",0.7956,0.8125,0.7871,0.8125,1866802.0],["1989-03-01",0.8125,0.8549,0.8125,0.8379,3271060.0],["1989-03-02",0.8464,0.8887,0.8464,0.8718,3386149.0],["1989-03-03",0.8633,0.8802,0.8633,0.8718,1687386.0],["1989-03-06",0.8802,0.8887,0.8802,0.8887,1232282.0],["1989-03-07",0.8802,0.8887,0.8718,0.8718,1102752.0],["1989-03-08",0.8718,0.8887,0.8633,0.8718,1556543.0],["1989-03-09",0.8718,0.8802,0.8633,0.8802,874325.0],["1989-03-10",0.8718,0.8802,0.8718,0.8802,955281.0],["1989-03-13",0.8802,0.8887,0.8718,0.8718,931650.0],["1989-03-14",0.8549,0.8549,0.8295,0.8379,1846672.0],["1989-03-15",0.8379,0.8464,0.8041,0.821,1452394.0],["1989-03-16",0.821,0.8379,0.821,0.8379,1260288.0],["1989-03-17",0.8295,0.8295,0.8125,0.821,680906.0],["1989-03-20",0.821,0.821,0.7956,0.8041,702786.0],["1989-03-21",0.8041,0.8802,0.8041,0.8718,1683010.0],["1989-03-22",0.8887,0.931,0.8802,0.9141,2896037.0],["1989-03-23",0.9141,0.9903,0.9141,0.948,6304941.0],["1989-03-27",0.948,0.948,0.8972,0.8972,1455020.0],["1989-03-28",0.8972,0.9141,0.8633,0.8972,2483818.0],["1989-03-29",0.8887,0.9395,0.8887,0.931,1401633.0],["1989-03-30",0.931,0.9649,0.931,0.9649,1560919.0],["1989-03-31",0.9649,1.0241,0.9649,0.9818,3238678.0],["1989-04-03",0.9818,0.9818,0.9564,0.9733,1726770.0],["1989-04-04",0.9818,0.9818,0.9649,0.9733,781991.0],["1989-04-05",0.9733,1.058,0.9649,1.058,5032400.0],["1989-04-06",1.058,1.0665,1.0241,1.0411,3087706.0],["1989-04-07",1.0411,1.0918,1.0411,1.0834,3270622.0],["1989-04-10",1.0834,1.1003,1.0665,1.0665,2251452.0],["1989-04-11",1.0665,1.1426,1.058,1.0918,2588842.0],["1989-04-12",1.1003,1.168,1.1003,1.168,4295482.0],["1989-04-13",1.1596,1.168,1.1172,1.1342,3019002.0],["1989-04-14",1.1342,1.168,1.1342,1.1342,2040529.0],["1989-04-17",1.1342,1.1596,1.1088,1.1511,1681259.0],["1989-04-18",1.1596,1.1596,1.1257,1.1257,2179686.0],["1989-04-19",1.1257,1.168,1.1257,1.1511,2077287.0],["1989-04-20",1.168,1.3034,1.168,1.278,6417842.0],["1989-04-21",1.2865,1.2865,1.2019,1.2019,3317446.0],["1989-04-24",1.2103,1.2357,1.2019,1.2103,1581924.0],["1989-04-25",1.2019,1.2019,1.1257,1.1596,3093394.0],["1989-04-26",1.1596,1.168,1.1511,1.168,2040529.0],["1989-04-27",1.1596,1.1765,1.1172,1.1511,2261079.0],["1989-04-28",1.1596,1.2019,1.1511,1.1934,1822166.0],["1989-05-01",1.168,1.1934,1.1426,1.1934,2489944.0],["1989-05-02",1.1883,1.2732,1.1883,1.2647,2896474.0],["1989-05-03",1.2647,1.2817,1.2308,1.2562,2126736.0],["1989-05-04",1.2477,1.2732,1.2308,1.2477,1526786.0],["1989-05-05",1.2477,1.2477,1.2223,1.2308,1385879.0],["1989-05-08",1.2308,1.2308,1.1713,1.1798,1014357.0],["1989-05-09",1.1798,1.1883,1.1374,1.1544,1100126.0],["1989-05-10",1.1629,1.1629,1.1204,1.1204,1183270.0],["1989-05-11",1.1119,1.1713,1.0695,1.1713,2209880.0],["1989-05-12",1.2053,1.2223,1.1629,1.1713,2699992.0],["1989-05-15",1.1713,1.1798,1.1289,1.1544,1300985.0],["1989-05-16",1.1374,1.1459,1.1289,1.1289,543937.0],["1989-05-17",1.1289,1.1374,1.1034,1.1119,1645814.0],["1989-05-18",1.1034,1.1544,1.0865,1.1459,2006396.0],["1989-05-19",1.1459,1.1544,1.1204,1.1204,838879.0],["1989-05-22",1.1289,1.1289,1.0949,1.1119,541749.0],["1989-05-23",1.1034,1.1119,1.0865,1.0949,889641.0],["1989-05-24",1.078,1.1119,1.078,1.1119,600825.0],["1989-05-25",1.1289,1.1883,1.1289,1.1883,2935858.0],["1989-05-26",1.1883,1.2223,1.1629,1.1968,1624809.0],["1989-05-30",1.2053,1.2138,1.1883,1.1883,1070370.0],["1989-05-31",1.1883,1.2138,1.1883,1.2053,1048490.0],["1989-06-01",1.2053,1.2308,1.1968,1.2053,2249702.0],["1989-06-02",1.2138,1.2138,1.1883,1.1968,904519.0],["1989-06-05",1.1798,1.1798,1.1459,1.1798,867761.0],["1989-06-06",1.1713,1.1968,1.1629,1.1713,770614.0],["1989-06-07",1.1713,1.2053,1.1713,1.1968,1228343.0],["1989-06-08",1.1883,1.1968,1.1544,1.1629,894017.0],["1989-06-09",1.1713,1.1798,1.1544,1.1629,732980.0],["1989-06-12",1.1459,1.1713,1.1459,1.1713,330388.0],["1989-06-13",1.1629,1.1713,1.1289,1.1374,964470.0],["1989-06-14",1.1289,1.1459,1.1204,1.1289,690095.0],["1989-06-15",1.1289,1.1459,1.1204,1.1459,715038.0],["1989-06-16",1.1374,1.1459,1.1119,1.1119,746546.0],["1989-06-19",1.1204,1.1204,1.0695,1.1119,1142136.0],["1989-06-20",1.1204,1.1204,1.0949,1.1119,790743.0],["1989-06-21",1.1119,1.1119,1.095,1.1034,491862.0],["1989-06-22",1.1034,1.1119,1.095,1.1034,664277.0],["1989-06-23",1.1119,1.1119,1.1034,1.1034,712850.0],["1989-06-26",1.1034,1.1034,1.0865,1.0949,599950.0],["1989-06-27",1.0865,1.1034,1.078,1.078,1066869.0],["1989-06-28",1.0865,1.0865,1.0525,1.0525,855946.0],["1989-06-29",1.0525,1.0525,0.9846,1.0101,1963074.0],["1989-06-30",1.0016,1.0101,0.9591,0.9761,1563107.0],["1989-07-03",0.9846,1.0016,0.9761,0.9931,440226.0],["1989-07-05",0.9846,1.0016,0.9761,0.9931,941715.0],["1989-07-06",0.9931,1.0865,0.9931,1.0695,2048406.0],["1989-07-07",1.061,1.1119,1.061,1.1034,2527578.0],["1989-07-10",1.0949,1.1034,1.0695,1.0949,783742.0],["1989-07-11",1.0949,1.1034,1.061,1.061,797307.0],["1989-07-12",1.0695,1.0865,1.0355,1.0355,1212152.0],["1989-07-13",1.044,1.0525,1.0101,1.0186,1224405.0],["1989-07-14",1.0355,1.0355,1.0186,1.027,1783220.0],["1989-07-17",1.0186,1.0865,1.0186,1.061,1071245.0],["1989-07-18",1.0695,1.078,1.044,1.0695,716351.0],["1989-07-19",1.0695,1.1119,1.0525,1.1034,1795473.0],["1989-07-20",1.078,1.1034,1.0355,1.0355,2350350.0],["1989-07-21",1.0355,1.0355,1.0101,1.0101,1152638.0],["1989-07-24",1.0101,1.0186,0.9846,1.0101,843693.0],["1989-07-25",1.0101,1.061,1.0101,1.0525,910208.0],["1989-07-26",1.0525,1.0865,1.044,1.0695,1567921.0],["1989-07-27",1.0695,1.078,1.061,1.0695,1162266.0],["1989-07-28",1.061,1.0695,1.0525,1.0695,407843.0],["1989-07-31",1.061,1.0949,1.0525,1.0949,913709.0],["1989-08-01",1.0898,1.1154,1.0898,1.0898,1524161.0],["1989-08-02",1.1069,1.1409,1.0898,1.1409,2754692.0],["1989-08-03",1.1409,1.158,1.1069,1.1239,1250223.0],["1989-08-04",1.1069,1.1324,1.0984,1.1239,1013919.0],["1989-08-07",1.1239,1.1409,1.1154,1.1239,495801.0],["1989-08-08",1.1239,1.1324,1.1069,1.1154,881764.0],["1989-08-09",1.1154,1.1324,1.1069,1.1154,943028.0],["1989-08-10",1.1069,1.1324,1.1069,1.1324,1518910.0],["1989-08-11",1.1409,1.1494,1.1154,1.1154,1122882.0],["1989-08-14",1.1154,1.1239,1.1069,1.1239,1422638.0],["1989-08-15",1.1154,1.1239,1.0558,1.0728,2941110.0],["1989-08-16",1.0728,1.0728,1.0473,1.0473,1144762.0],["1989-08-17",1.0388,1.0388,0.9962,1.0302,3957217.0],["1989-08-18",1.0217,1.0302,1.0132,1.0302,840192.0],["1989-08-21",1.0302,1.0388,1.0047,1.0132,700598.0],["1989-08-22",1.0132,1.0217,1.0047,1.0047,918522.0],["1989-08-23",1.0132,1.0302,1.0047,1.0302,962282.0],["1989-08-24",1.0302,1.0388,1.0217,1.0302,1301860.0],["1989-08-25",1.0302,1.0813,1.0302,1.0643,962720.0],["1989-08-28",1.0728,1.1069,1.0728,1.0984,2336346.0],["1989-08-29",1.0984,1.1665,1.0898,1.158,4114753.0],["1989-08-30",1.158,1.209,1.1324,1.1409,4122192.0],["1989-08-31",1.1409,1.1409,1.1069,1.1069,1337306.0],["1989-09-01",1.1069,1.1409,1.1069,1.1324,805622.0],["1989-09-05",1.1239,1.1324,1.0813,1.0898,1259413.0],["1989-09-06",1.0898,1.0984,1.0643,1.0728,1242784.0],["1989-09-07",1.0813,1.1494,1.0728,1.1409,3055323.0],["1989-09-08",1.2005,1.2516,1.175,1.2431,6548246.0],["1989-09-11",1.2431,1.2601,1.158,1.2176,2939359.0],["1989-09-12",1.2261,1.2857,1.2005,1.2772,3416781.0],["1989-09-13",1.2686,1.3368,1.2686,1.2772,5964050.0],["1989-09-14",1.1835,1.192,1.1239,1.175,4087184.0],["1989-09-15",1.1835,1.2005,1.1239,1.158,2173122.0],["1989-09-18",1.1409,1.158,1.0728,1.0813,2296525.0],["1989-09-19",1.0728,1.1154,1.0643,1.1154,1806850.0],["1989-09-20",1.1069,1.1324,1.1069,1.1239,623142.0],["1989-09-21",1.1154,1.1324,1.1069,1.1154,992039.0],["1989-09-22",1.1239,1.158,1.1239,1.1409,1170142.0],["1989-09-25",1.1409,1.1409,1.1069,1.1154,455104.0],["1989-09-26",1.1154,1.1239,1.1069,1.1069,765800.0],["1989-09-27",1.1069,1.1154,1.0898,1.1069,548750.0],["1989-09-28",1.1154,1.1154,1.0813,1.0898,658588.0],["1989-09-29",1.0898,1.1069,1.0728,1.1069,1050240.0],["1989-10-02",1.0984,1.1154,1.0813,1.0813,947404.0],["1989-10-03",1.0898,1.0984,1.0473,1.0473,1628747.0],["1989-10-04",1.0728,1.0984,1.0728,1.0898,1758714.0],["1989-10-05",1.0898,1.0898,1.0388,1.0558,644585.0],["1989-10-06",1.0643,1.0813,1.0643,1.0813,834941.0],["1989-10-09",1.0813,1.0898,1.0643,1.0643,463856.0],["1989-10-10",1.0728,1.0728,1.0388,1.0558,937777.0],["1989-10-11",1.0558,1.1069,1.0388,1.0898,983287.0],["1989-10-12",1.0984,1.1069,1.0813,1.0898,694471.0],["1989-10-13",1.0813,1.0984,0.9962,1.0047,1381066.0],["1989-10-16",0.9706,1.0132,0.9196,1.0047,2717934.0],["1989-10-17",0.9962,1.0302,0.9792,1.0302,1011294.0],["1989-10-18",1.0217,1.0302,0.9877,1.0047,1803787.0],["1989-10-19",1.0132,1.0302,1.0047,1.0302,1050240.0],["1989-10-20",1.0217,1.0388,1.0047,1.0217,1197274.0],["1989-10-23",1.0302,1.0302,0.9962,1.0132,569318.0],["1989-10-24",1.0132,1.0132,0.9536,0.9706,1240158.0],["1989-10-25",0.9621,0.9877,0.9621,0.9877,749171.0],["1989-10-26",0.9877,0.9877,0.9706,0.9706,618766.0],["1989-10-27",0.9536,0.9536,0.911,0.911,2253640.0],["1989-10-30",0.911,0.9451,0.911,0.911,800808.0],["1989-10-31",0.911,0.9621,0.911,0.9536,1201212.0],["1989-11-01",0.9451,0.9621,0.9281,0.9281,586384.0],["1989-11-02",0.9281,0.9281,0.911,0.911,591198.0],["1989-11-03",0.9196,0.9451,0.9196,0.9196,662089.0],["1989-11-06",0.923,0.923,0.9059,0.9144,771926.0],["1989-11-07",0.9059,0.9913,0.9059,0.9913,2281209.0],["1989-11-08",0.9828,0.9999,0.9657,0.9742,1118506.0],["1989-11-09",0.9657,0.9828,0.9572,0.9828,532997.0],["1989-11-10",0.9828,0.9828,0.9742,0.9742,414845.0],["1989-11-13",0.9828,0.9828,0.9572,0.9657,744795.0],["1989-11-14",0.9657,0.9742,0.9572,0.9572,307633.0],["1989-11-15",0.9572,0.9657,0.9572,0.9657,668653.0],["1989-11-16",0.9657,0.9657,0.9401,0.9486,421409.0],["1989-11-17",0.9572,0.9828,0.9486,0.9742,687032.0],["1989-11-20",0.9742,0.9828,0.9657,0.9742,683969.0],["1989-11-21",0.9657,0.9742,0.9315,0.9572,569755.0],["1989-11-22",0.9572,0.9657,0.9486,0.9657,298443.0],["1989-11-24",0.9572,0.9742,0.9572,0.9657,119027.0],["1989-11-27",0.9657,1.017,0.9657,1.017,907582.0],["1989-11-28",1.017,1.0512,0.9999,1.0341,1140823.0],["1989-11-29",1.0426,1.0426,1.0084,1.017,301506.0],["1989-11-30",1.0084,1.017,0.9913,0.9999,226239.0],["1989-12-01",0.9999,1.017,0.9999,0.9999,339578.0],["1989-12-04",1.0084,1.0255,0.9999,1.0084,281377.0],["1989-12-05",1.0084,1.017,0.9999,1.0084,371522.0],["1989-12-06",1.0084,1.0341,1.0084,1.0255,860759.0],["1989-12-07",1.0255,1.0255,0.9999,0.9999,575006.0],["1989-12-08",1.0084,1.0084,0.9828,0.9828,490987.0],["1989-12-11",0.9742,0.9913,0.9742,0.9742,289691.0],["1989-12-12",0.9913,1.0341,0.9913,1.0341,745233.0],["1989-12-13",1.0512,1.0597,1.0255,1.0341,1105378.0],["1989-12-14",1.0255,1.0341,1.0084,1.017,712413.0],["1989-12-15",1.0255,1.0255,0.9913,0.9999,496676.0],["1989-12-18",0.9913,0.9999,0.9486,0.9572,826626.0],["1989-12-19",0.9572,0.9828,0.9572,0.9657,1073870.0],["1989-12-20",0.9657,0.9742,0.9572,0.9657,593386.0],["1989-12-21",0.9742,1.017,0.9742,1.017,920273.0],["1989-12-22",1.017,1.0341,1.0084,1.0255,874762.0],["1989-12-26",1.0341,1.0341,1.0084,1.0084,345266.0],["1989-12-27",1.017,1.0683,1.017,1.0597,1157452.0],["1989-12-28",1.0597,1.0597,1.0426,1.0426,661214.0],["1989-12-29",1.0512,1.0597,1.0341,1.0341,553126.0],["1990-01-02",1.0341,1.0512,1.0255,1.0341,999041.0],["1990-01-03",1.0341,1.0597,1.0341,1.0512,584634.0],["1990-01-04",1.0512,1.0768,1.0512,1.0683,1550854.0],["1990-01-05",1.0597,1.1024,1.0597,1.0768,1301422.0],["1990-01-08",1.0768,1.0768,1.0597,1.0597,314634.0],["1990-01-09",1.0597,1.0683,1.0341,1.0341,372398.0],["1990-01-10",1.0341,1.0512,1.0255,1.0255,251182.0],["1990-01-11",1.0426,1.0939,1.0426,1.0768,1102314.0],["1990-01-12",1.0597,1.0768,1.0512,1.0683,660338.0],["1990-01-15",1.0512,1.0683,1.0512,1.0512,291879.0],["1990-01-16",1.0426,1.0768,1.0341,1.0683,518556.0],["1990-01-17",1.0768,1.111,1.0768,1.0768,1430077.0],["1990-01-18",1.0768,1.0853,1.0683,1.0853,740857.0],["1990-01-19",1.0853,1.0939,1.0768,1.0768,396466.0],["1990-01-22",1.0768,1.0939,1.0512,1.0597,904082.0],["1990-01-23",1.0683,1.0683,1.0512,1.0597,378086.0],["1990-01-24",1.0084,1.0255,0.9999,1.017,764050.0],["1990-01-25",1.017,1.0255,0.9828,0.9913,551814.0],["1990-01-26",0.9913,1.0084,0.9657,0.9913,394715.0],["1990-01-29",0.9913,0.9913,0.9657,0.9828,504990.0],["1990-01-30",0.9776,1.012,0.9776,0.9948,1226155.0],["1990-01-31",0.9948,1.0291,0.9948,1.0291,518994.0],["1990-02-01",1.0205,1.0548,1.0205,1.0377,561441.0],["1990-02-02",1.0463,1.0463,1.0205,1.0463,361895.0],["1990-02-05",1.0377,1.0548,1.0377,1.0463,202609.0],["1990-02-06",1.0463,1.0548,1.0377,1.0463,296693.0],["1990-02-07",1.0377,1.072,1.0291,1.0634,540436.0],["1990-02-08",1.0634,1.0891,1.0463,1.0548,2607658.0],["1990-02-09",1.0634,1.0634,1.0205,1.0291,794244.0],["1990-02-12",1.0205,1.0377,1.012,1.0291,645022.0],["1990-02-13",1.0291,1.0377,1.0205,1.0205,957906.0],["1990-02-14",1.0205,1.0463,1.012,1.0377,1005605.0],["1990-02-15",1.0463,1.0634,1.0377,1.0548,745670.0],["1990-02-16",1.0463,1.072,1.0463,1.0634,600825.0],["1990-02-20",1.0377,1.0634,1.0377,1.0548,472608.0],["1990-02-21",1.0377,1.0548,1.0377,1.0548,449853.0],["1990-02-22",1.0548,1.0806,1.0463,1.0463,497114.0],["1990-02-23",1.0377,1.0548,1.0291,1.0377,884827.0],["1990-02-26",1.0377,1.0548,1.0377,1.0548,593823.0],["1990-02-27",1.0463,1.0548,1.0463,1.0548,316385.0],["1990-02-28",1.0463,1.0548,1.0377,1.0548,1760027.0],["1990-03-01",1.0548,1.0548,1.0463,1.0463,434974.0],["1990-03-02",1.0463,1.0463,1.0291,1.0291,303694.0],["1990-03-05",1.0291,1.0377,1.0034,1.0034,382025.0],["1990-03-06",1.0205,1.0377,1.012,1.0205,255996.0],["1990-03-07",1.0291,1.0377,1.0205,1.0291,364521.0],["1990-03-08",1.0291,1.0377,1.0205,1.0291,607826.0],["1990-03-09",1.0291,1.0377,1.012,1.012,457292.0],["1990-03-12",1.012,1.0205,0.9862,0.9862,779803.0],["1990-03-13",0.9862,0.9948,0.9862,0.9862,280064.0],["1990-03-14",0.9862,1.0034,0.9862,0.9948,600825.0],["1990-03-15",0.9948,0.9948,0.9862,0.9862,160599.0],["1990-03-16",0.9862,1.0291,0.9862,1.0291,1607742.0],["1990-03-19",1.0291,1.0291,1.012,1.0205,562754.0],["1990-03-20",1.0205,1.0291,1.0034,1.012,306758.0],["1990-03-21",1.012,1.0291,1.012,1.0205,349642.0],["1990-03-22",1.012,1.0205,0.9948,1.0034,302382.0],["1990-03-23",1.0034,1.0205,1.0034,1.0205,396466.0],["1990-03-26",1.012,1.0205,1.0034,1.0034,256434.0],["1990-03-27",0.9948,1.012,0.9948,1.012,217487.0],["1990-03-28",1.012,1.0463,1.012,1.0463,1122882.0],["1990-03-29",1.0377,1.0377,1.0205,1.0291,237179.0],["1990-03-30",1.0291,1.0377,1.0205,1.0291,417470.0],["1990-04-02",1.0205,1.0205,1.0034,1.0034,446790.0],["1990-04-03",1.012,1.0377,1.012,1.0291,779803.0],["1990-04-04",1.0291,1.0291,1.0205,1.0205,771926.0],["1990-04-05",1.0205,1.0377,1.012,1.0205,1383254.0],["1990-04-06",1.0205,1.0291,1.0205,1.0205,465169.0],["1990-04-09",1.0205,1.0205,1.0034,1.012,303257.0],["1990-04-10",1.0034,1.012,0.9862,0.9862,379837.0],["1990-04-11",0.9862,0.9862,0.9691,0.9776,942153.0],["1990-04-12",0.9776,0.9948,0.9776,0.9862,1418699.0],["1990-04-16",0.9862,0.9948,0.9776,0.9776,198670.0],["1990-04-17",0.9776,0.9948,0.9691,0.9862,316385.0],["1990-04-18",0.9948,1.0034,0.9776,0.9862,315072.0],["1990-04-19",0.9776,0.9948,0.9776,0.9776,388151.0],["1990-04-20",0.9776,0.9862,0.9691,0.9691,268249.0],["1990-04-23",0.9691,0.9776,0.9519,0.9519,402154.0],["1990-04-24",0.9567,0.974,0.9567,0.9654,218362.0],["1990-04-25",0.9654,0.974,0.9654,0.9654,208735.0],["1990-04-26",0.974,0.974,0.9654,0.9654,168038.0],["1990-04-27",0.9654,0.974,0.9654,0.9654,189043.0],["1990-04-30",0.9654,0.974,0.9567,0.974,453791.0],["1990-05-01",0.974,0.974,0.9567,0.974,606951.0],["1990-05-02",0.9654,0.974,0.9481,0.9481,505428.0],["1990-05-03",0.9567,0.974,0.9567,0.9567,411344.0],["1990-05-04",0.9654,0.9654,0.9567,0.9654,479610.0],["1990-05-07",0.9567,1.0085,0.9567,0.9998,545250.0],["1990-05-08",0.9998,1.0085,0.9998,0.9998,493613.0],["1990-05-09",1.0085,1.0171,1.0085,1.0171,598199.0],["1990-05-10",1.0171,1.0171,1.0085,1.0171,339140.0],["1990-05-11",1.0171,1.0602,1.0085,1.0516,1292233.0],["1990-05-14",1.0516,1.0774,1.0516,1.0516,835378.0],["1990-05-15",1.0516,1.0688,1.0516,1.0602,929462.0],["1990-05-16",1.0602,1.0774,1.0602,1.0688,523370.0],["1990-05-17",1.0688,1.0688,1.0516,1.0516,499739.0],["1990-05-18",1.0516,1.0602,1.0516,1.0516,517681.0],["1990-05-21",1.0516,1.0516,1.0429,1.0516,284002.0],["1990-05-22",1.0602,1.0602,1.0429,1.0516,624018.0],["1990-05-23",1.0516,1.0516,1.0343,1.0429,384650.0],["1990-05-24",1.0429,1.0688,1.0429,1.0688,507178.0],["1990-05-25",1.1291,1.1636,1.1205,1.1291,2028276.0],["1990-05-29",1.1378,1.1636,1.1119,1.155,1412573.0],["1990-05-30",1.155,1.1636,1.1205,1.1291,1030110.0],["1990-05-31",1.1205,1.1464,1.1119,1.1378,781554.0],["1990-06-01",1.1291,1.1378,1.0947,1.0947,599950.0],["1990-06-04",1.1033,1.1033,1.086,1.0947,240680.0],["1990-06-05",1.0947,1.1033,1.0774,1.0774,252495.0],["1990-06-06",1.086,1.1205,1.086,1.1119,657275.0],["1990-06-07",1.1033,1.1119,1.0774,1.0774,653337.0],["1990-06-08",1.0688,1.0688,1.0429,1.0602,696222.0],["1990-06-11",1.0602,1.0602,1.0429,1.0602,210923.0],["1990-06-12",1.0429,1.0429,1.0171,1.0343,925524.0],["1990-06-13",1.0343,1.086,1.0343,1.0774,1127695.0],["1990-06-14",1.086,1.086,1.0688,1.0774,434974.0],["1990-06-15",1.0688,1.1119,1.0688,1.1033,936026.0],["1990-06-18",1.0947,1.1033,1.086,1.086,416595.0],["1990-06-19",1.0774,1.086,1.0602,1.0602,323824.0],["1990-06-20",1.0602,1.0774,1.0602,1.0688,287066.0],["1990-06-21",1.0688,1.0947,1.0688,1.086,630144.0],["1990-06-22",1.086,1.1291,1.086,1.1119,727729.0],["1990-06-25",1.1205,1.1205,1.086,1.086,314634.0],["1990-06-26",1.0947,1.1119,1.0947,1.1033,209173.0],["1990-06-27",1.1119,1.1205,1.1033,1.1119,290129.0],["1990-06-28",1.1119,1.1205,1.0947,1.0947,722478.0],["1990-06-29",1.0947,1.0947,1.0774,1.086,160162.0],["1990-07-02",1.086,1.1033,1.0774,1.1033,222738.0],["1990-07-03",1.0947,1.1205,1.0947,1.1033,547875.0],["1990-07-05",1.1033,1.1378,1.1033,1.1291,362333.0],["1990-07-06",1.1291,1.1464,1.1291,1.1378,718977.0],["1990-07-09",1.1378,1.1464,1.1205,1.1378,744358.0],["1990-07-10",1.1205,1.1205,1.1033,1.1033,424034.0],["1990-07-11",1.1033,1.1205,1.1033,1.1033,110713.0],["1990-07-12",1.1033,1.1119,1.086,1.086,333451.0],["1990-07-13",1.0774,1.086,1.0688,1.0688,291442.0],["1990-07-16",1.0774,1.086,1.0774,1.086,192982.0],["1990-07-17",1.086,1.0947,1.0774,1.0774,298881.0],["1990-07-18",1.0774,1.086,1.0516,1.0516,305882.0],["1990-07-19",1.0602,1.0774,1.0516,1.0516,228865.0],["1990-07-20",1.0429,1.0516,1.0343,1.0343,5736498.0],["1990-07-23",1.0257,1.0257,0.9826,0.9998,1556981.0],["1990-07-24",1.0085,1.0257,0.9998,1.0171,1608618.0],["1990-07-25",0.9998,1.0343,0.9826,0.9826,2966053.0],["1990-07-26",0.9912,1.0085,0.9826,0.9998,1370563.0],["1990-07-27",1.0171,1.0257,0.9998,1.0257,1034486.0],["1990-07-30",1.0257,1.0257,0.9912,1.0085,524245.0],["1990-07-31",1.0047,1.022,0.996,1.0047,433662.0],["1990-08-01",1.0047,1.0306,0.996,1.0306,1250661.0],["1990-08-02",1.0566,1.0566,1.0133,1.0306,2584466.0],["1990-08-03",1.022,1.022,0.9527,0.9787,2765194.0],["1990-08-06",0.9527,0.9613,0.9354,0.9527,954843.0],["1990-08-07",0.9613,0.996,0.9527,0.9787,641084.0],["1990-08-08",0.9873,0.996,0.9787,0.996,678718.0],["1990-08-09",0.9873,1.0306,0.9873,1.0306,808247.0],["1990-08-10",1.0306,1.0393,1.0133,1.0306,1447581.0],["1990-08-13",1.022,1.0306,1.0133,1.0306,415282.0],["1990-08-14",1.0306,1.0306,1.022,1.0306,529496.0],["1990-08-15",1.0306,1.0739,1.0306,1.0739,1197711.0],["1990-08-16",1.0653,1.0653,1.022,1.022,879138.0],["1990-08-17",1.0133,1.048,1.0133,1.0393,1443205.0],["1990-08-20",1.0566,1.0913,1.0566,1.0826,2170934.0],["1990-08-21",1.0826,1.1172,1.0826,1.0999,1301422.0],["1990-08-22",1.0913,1.0999,1.0653,1.0653,756173.0],["1990-08-23",1.0653,1.0653,1.0047,1.0393,3003249.0],["1990-08-24",1.0566,1.0826,1.048,1.0566,1914938.0],["1990-08-27",1.0653,1.0913,1.0653,1.0913,863385.0],["1990-08-28",1.0739,1.0913,1.0739,1.0826,781116.0],["1990-08-29",1.0826,1.1432,1.0826,1.1172,1414761.0],["1990-08-30",1.1172,1.1172,1.0999,1.1086,714163.0],["1990-08-31",1.0999,1.1865,1.0999,1.1692,2682050.0],["1990-09-04",1.1605,1.2298,1.1432,1.2125,2303089.0],["1990-09-05",1.2558,1.2818,1.2298,1.2385,4230279.0],["1990-09-06",1.2472,1.2472,1.2212,1.2212,1414761.0],["1990-09-07",1.2298,1.2991,1.2298,1.2731,2457124.0],["1990-09-10",1.2731,1.3164,1.2645,1.2731,3527056.0],["1990-09-11",1.2731,1.2905,1.2645,1.2905,1460271.0],["1990-09-12",1.2818,1.2991,1.2731,1.2731,1553480.0],["1990-09-13",1.2818,1.3251,1.2731,1.2991,2029151.0],["1990-09-14",1.2991,1.3251,1.2991,1.2991,1971826.0],["1990-09-17",1.3078,1.3164,1.2991,1.3164,550501.0],["1990-09-18",1.3164,1.3251,1.2991,1.2991,1113254.0],["1990-09-19",1.3078,1.3164,1.2991,1.2991,1146950.0],["1990-09-20",1.2991,1.2991,1.2818,1.2818,945216.0],["1990-09-21",1.2818,1.2905,1.2645,1.2731,1162703.0],["1990-09-24",1.2731,1.2731,1.2558,1.2558,1034924.0],["1990-09-25",1.2558,1.2645,1.2212,1.2472,1395069.0],["1990-09-26",1.2472,1.2645,1.2212,1.2212,781554.0],["1990-09-27",1.2298,1.2472,1.2298,1.2472,1376252.0],["1990-09-28",1.2385,1.2558,1.2385,1.2385,787680.0],["1990-10-01",1.2298,1.2385,1.1952,1.2298,774552.0],["1990-10-02",1.2125,1.2298,1.2039,1.2212,811310.0],["1990-10-03",1.2125,1.2298,1.2039,1.2125,294067.0],["1990-10-04",1.2212,1.2212,1.1865,1.1865,255996.0],["1990-10-05",1.1952,1.1952,1.1779,1.1865,403905.0],["1990-10-08",1.1952,1.2212,1.1865,1.2125,154035.0],["1990-10-09",1.2125,1.2472,1.1952,1.1952,564942.0],["1990-10-10",1.2039,1.2039,1.1779,1.1952,764487.0],["1990-10-11",1.1865,1.2039,1.1519,1.1519,1178019.0],["1990-10-12",1.1605,1.2039,1.1605,1.1952,994665.0],["1990-10-15",1.1952,1.2472,1.1952,1.2298,998166.0],["1990-10-16",1.2298,1.2472,1.1952,1.2039,1373626.0],["1990-10-17",1.2039,1.2385,1.2039,1.2212,666465.0],["1990-10-18",1.2212,1.2298,1.2039,1.2039,659463.0],["1990-10-19",1.2039,1.2472,1.2039,1.2472,1199899.0],["1990-10-22",1.2385,1.2731,1.2298,1.2645,1380190.0],["1990-10-23",1.2645,1.3078,1.2558,1.2905,1363562.0],["1990-10-24",1.3078,1.3078,1.2818,1.2905,1064681.0],["1990-10-25",1.2905,1.3338,1.2905,1.3164,1504469.0],["1990-10-26",1.3164,1.3251,1.2905,1.2991,1016982.0],["1990-10-29",1.2953,1.3301,1.2953,1.3214,398654.0],["1990-10-30",1.3214,1.3301,1.3127,1.3214,569318.0],["1990-10-31",1.3214,1.3301,1.304,1.304,622267.0],["1990-11-01",1.2866,1.3214,1.2866,1.304,919835.0],["1990-11-02",1.3127,1.3214,1.304,1.3214,227990.0],["1990-11-05",1.3214,1.3822,1.3214,1.3822,1594177.0],["1990-11-06",1.3648,1.3735,1.3127,1.3127,855070.0],["1990-11-07",1.3127,1.3648,1.3127,1.3648,665590.0],["1990-11-08",1.3561,1.3735,1.3475,1.3735,1202087.0],["1990-11-09",1.3735,1.3735,1.3475,1.3475,547875.0],["1990-11-12",1.3475,1.3561,1.3127,1.3214,1050240.0],["1990-11-13",1.3301,1.3561,1.3214,1.3388,547000.0],["1990-11-14",1.3388,1.3909,1.3388,1.3909,1298797.0],["1990-11-15",1.3822,1.3909,1.3735,1.3822,876950.0],["1990-11-16",1.3822,1.3996,1.3822,1.3909,757486.0],["1990-11-19",1.3909,1.3996,1.3909,1.3909,558378.0],["1990-11-20",1.3909,1.4083,1.3822,1.3996,850694.0],["1990-11-21",1.3996,1.4083,1.3909,1.4083,627518.0],["1990-11-23",1.4083,1.4083,1.3996,1.3996,400404.0],["1990-11-26",1.3996,1.4083,1.3909,1.3909,545250.0],["1990-11-27",1.3996,1.4083,1.3735,1.3909,599074.0],["1990-11-28",1.3822,1.3996,1.3822,1.3909,773239.0],["1990-11-29",1.3909,1.3996,1.3822,1.3822,313322.0],["1990-11-30",1.3822,1.3909,1.3648,1.3822,485298.0],["1990-12-03",1.3735,1.3735,1.3127,1.3214,1154826.0],["1990-12-04",1.3214,1.3388,1.3214,1.3388,715914.0],["1990-12-05",1.3388,1.3388,1.2953,1.2953,1353934.0],["1990-12-06",1.2779,1.2779,1.2171,1.2605,1320239.0],["1990-12-07",1.2605,1.2605,1.2431,1.2431,1063806.0],["1990-12-10",1.2344,1.2605,1.2344,1.2431,855946.0],["1990-12-11",1.2431,1.2605,1.191,1.191,1305361.0],["1990-12-12",1.191,1.191,1.1649,1.1736,952218.0],["1990-12-13",1.1823,1.1823,1.1475,1.1736,1075621.0],["1990-12-14",1.1823,1.1997,1.1649,1.1736,510679.0],["1990-12-17",1.1736,1.1823,1.1562,1.1736,361458.0],["1990-12-18",1.1823,1.2171,1.1649,1.191,1134697.0],["1990-12-19",1.1997,1.1997,1.1649,1.1736,682218.0],["1990-12-20",1.1736,1.1736,1.1214,1.1301,1842734.0],["1990-12-21",1.1127,1.1214,1.0519,1.0867,1254599.0],["1990-12-24",1.0954,1.0954,1.0693,1.078,575882.0],["1990-12-26",1.0867,1.0954,1.078,1.078,621392.0],["1990-12-27",1.0693,1.0693,1.0432,1.0606,603450.0],["1990-12-28",1.0519,1.0867,1.0519,1.078,459042.0],["1990-12-31",1.078,1.0954,1.0606,1.0693,605201.0],["1991-01-02",1.078,1.0954,1.0693,1.0867,427535.0],["1991-01-03",1.078,1.0954,1.0432,1.0606,726854.0],["1991-01-04",1.0606,1.104,1.0606,1.0867,409594.0],["1991-01-07",1.0867,1.0867,1.0693,1.0693,180729.0],["1991-01-08",1.078,1.078,1.0606,1.078,730792.0],["1991-01-09",1.078,1.078,1.0519,1.0519,406968.0],["1991-01-10",1.0606,1.078,1.0606,1.0606,887453.0],["1991-01-11",1.0606,1.0693,1.0432,1.0519,232803.0],["1991-01-14",1.0519,1.0519,1.0258,1.0258,325574.0],["1991-01-15",1.0258,1.0258,0.991,1.0258,613078.0],["1991-01-16",1.0171,1.0345,1.0084,1.0258,606514.0],["1991-01-17",1.0519,1.0867,1.0519,1.0606,1578861.0],["1991-01-18",1.0606,1.0954,1.0432,1.0954,774114.0],["1991-01-21",1.0954,1.104,1.0867,1.0954,305007.0],["1991-01-22",1.0954,1.1214,1.0954,1.1214,604763.0],["1991-01-23",1.1388,1.1823,1.1388,1.1736,1311925.0],["1991-01-24",1.2344,1.2344,1.1823,1.2084,1772718.0],["1991-01-25",1.2307,1.2394,1.1434,1.1434,627956.0],["1991-01-28",1.1347,1.1434,1.1172,1.1172,360145.0],["1991-01-29",1.126,1.2307,1.126,1.2307,732980.0],["1991-01-30",1.2133,1.2307,1.1783,1.1783,487486.0],["1991-01-31",1.1871,1.2394,1.1783,1.2394,715476.0],["1991-02-01",1.2394,1.2569,1.222,1.2307,1842734.0],["1991-02-04",1.222,1.2307,1.2045,1.2045,497989.0],["1991-02-05",1.2133,1.2133,1.1958,1.2045,440663.0],["1991-02-06",1.1871,1.2569,1.1783,1.2569,2036590.0],["1991-02-07",1.2656,1.3005,1.2656,1.2743,1597240.0],["1991-02-08",1.2743,1.3005,1.2743,1.3005,673904.0],["1991-02-11",1.2918,1.3005,1.2831,1.3005,787680.0],["1991-02-12",1.3005,1.3093,1.2744,1.2831,1178457.0],["1991-02-13",1.2831,1.2831,1.2744,1.2831,579382.0],["1991-02-14",1.2831,1.2918,1.2744,1.2831,994665.0],["1991-02-15",1.2831,1.2918,1.2656,1.2656,552251.0],["1991-02-19",1.2656,1.2656,1.2394,1.2482,910646.0],["1991-02-20",1.2394,1.2394,1.2307,1.2307,518556.0],["1991-02-21",1.2394,1.2394,1.1871,1.2045,718102.0],["1991-02-22",1.2045,1.222,1.2045,1.2133,520306.0],["1991-02-25",1.2133,1.2133,1.1871,1.1871,811310.0],["1991-02-26",1.1958,1.2133,1.1871,1.2133,778928.0],["1991-02-27",1.2133,1.2918,1.2133,1.2918,1032298.0],["1991-02-28",1.3005,1.3791,1.3005,1.3704,1753026.0],["1991-03-01",1.3529,1.414,1.3442,1.414,2084289.0],["1991-03-04",1.414,1.414,1.3878,1.4053,958344.0],["1991-03-05",1.4227,1.4838,1.414,1.4751,1755651.0],["1991-03-06",1.4926,1.5275,1.4838,1.51,1824354.0],["1991-03-07",1.4926,1.4926,1.4402,1.4664,925086.0],["1991-03-08",1.4926,1.5449,1.4926,1.5449,771051.0],["1991-03-11",1.5711,1.6235,1.5537,1.5624,1805975.0],["1991-03-12",1.5275,1.5449,1.51,1.51,2177498.0],["1991-03-13",1.4926,1.5187,1.4838,1.51,585071.0],["1991-03-14",1.5013,1.5187,1.4838,1.4926,568880.0],["1991-03-15",1.4926,1.5013,1.4576,1.4664,524682.0],["1991-03-18",1.4576,1.4664,1.3878,1.3878,720290.0],["1991-03-19",1.3965,1.4489,1.3878,1.4315,524245.0],["1991-03-20",1.4489,1.5013,1.4489,1.4838,310258.0],["1991-03-21",1.4926,1.5362,1.4926,1.5275,1602491.0],["1991-03-22",1.5275,1.5275,1.51,1.51,822250.0],["1991-03-25",1.5362,1.5886,1.5362,1.5711,586384.0],["1991-03-26",1.5711,1.5798,1.5449,1.5711,847194.0],["1991-03-27",1.5886,1.6409,1.5886,1.6235,1181082.0],["1991-03-28",1.6322,1.6584,1.6322,1.6322,884390.0],["1991-04-01",1.6235,1.6409,1.6148,1.6409,1002979.0],["1991-04-02",1.6322,1.6671,1.6322,1.6584,1770530.0],["1991-04-03",1.6584,1.6933,1.6584,1.6846,908020.0],["1991-04-04",1.6759,1.702,1.6584,1.6584,934276.0],["1991-04-05",1.6584,1.6671,1.6409,1.6409,332576.0],["1991-04-08",1.6409,1.702,1.6322,1.6933,725541.0],["1991-04-09",1.6933,1.6933,1.6497,1.6584,497989.0],["1991-04-10",1.6671,1.6759,1.6235,1.6409,992477.0],["1991-04-11",1.6322,1.6759,1.6322,1.6584,782429.0],["1991-04-12",1.6759,1.7195,1.6671,1.7195,1177582.0],["1991-04-15",1.7195,1.7282,1.702,1.7195,1161828.0],["1991-04-16",1.7282,1.7457,1.7195,1.7457,1133822.0],["1991-04-17",1.737,1.7631,1.737,1.7631,1267727.0],["1991-04-18",1.7631,1.8504,1.7631,1.8155,1686510.0],["1991-04-19",1.7981,1.8068,1.7719,1.7893,526433.0],["1991-04-22",1.7719,1.7981,1.737,1.7981,601262.0],["1991-04-23",1.8068,1.8504,1.8068,1.833,678718.0],["1991-04-24",1.8504,1.8679,1.833,1.833,943466.0],["1991-04-25",1.833,1.833,1.8068,1.8068,1394194.0],["1991-04-26",1.7981,1.7981,1.6759,1.6759,914584.0],["1991-04-29",1.6759,1.6759,1.5886,1.6148,1256787.0],["1991-04-30",1.6298,1.6474,1.6035,1.6298,1044989.0],["1991-05-01",1.6386,1.6824,1.6298,1.6649,828377.0],["1991-05-02",1.6649,1.6999,1.6561,1.6824,606076.0],["1991-05-03",1.6824,1.6999,1.6736,1.6999,517681.0],["1991-05-06",1.6912,1.7087,1.6912,1.7087,491862.0],["1991-05-07",1.7175,1.7525,1.7175,1.7175,638896.0],["1991-05-08",1.7175,1.77,1.7175,1.77,370647.0],["1991-05-09",1.7525,1.7876,1.7525,1.7788,602138.0],["1991-05-10",1.7876,1.7876,1.7175,1.7175,260810.0],["1991-05-13",1.7175,1.7262,1.6474,1.6649,1086998.0],["1991-05-14",1.6561,1.6561,1.5773,1.6035,481798.0],["1991-05-15",1.586,1.5948,1.5685,1.5773,2265018.0],["1991-05-16",1.5948,1.6035,1.586,1.586,674342.0],["1991-05-17",1.5773,1.5773,1.5597,1.5773,432786.0],["1991-05-20",1.586,1.6123,1.5773,1.6035,832315.0],["1991-05-21",1.6123,1.6386,1.6035,1.6298,504990.0],["1991-05-22",1.6298,1.6561,1.6298,1.6298,518994.0],["1991-05-23",1.6386,1.6474,1.6035,1.6123,759674.0],["1991-05-24",1.6123,1.6386,1.6123,1.6386,353143.0],["1991-05-28",1.6298,1.6561,1.6211,1.6561,512867.0],["1991-05-29",1.6561,1.6561,1.6386,1.6386,768863.0],["1991-05-30",1.6386,1.6824,1.6386,1.6824,395153.0],["1991-05-31",1.6999,1.7175,1.6824,1.7087,516806.0],["1991-06-03",1.6999,1.7087,1.6824,1.6999,343954.0],["1991-06-04",1.6912,1.7087,1.6824,1.7087,377649.0],["1991-06-05",1.6999,1.7262,1.6999,1.7175,283565.0],["1991-06-06",1.7175,1.7525,1.7175,1.7525,779803.0],["1991-06-07",1.735,1.7437,1.7175,1.7262,573694.0],["1991-06-10",1.7262,1.735,1.7175,1.7262,231928.0],["1991-06-11",1.735,1.7437,1.7262,1.7437,210048.0],["1991-06-12",1.735,1.735,1.6649,1.6736,1385004.0],["1991-06-13",1.6824,1.6824,1.6386,1.6474,999041.0],["1991-06-14",1.6474,1.6649,1.6474,1.6649,396903.0],["1991-06-17",1.6736,1.6736,1.6474,1.6561,313322.0],["1991-06-18",1.6474,1.6649,1.6386,1.6386,759674.0],["1991-06-19",1.6386,1.6386,1.5597,1.5597,903206.0],["1991-06-20",1.5597,1.5773,1.5597,1.5685,1098376.0],["1991-06-21",1.5685,1.586,1.5597,1.5597,680468.0],["1991-06-24",1.5247,1.5334,1.5159,1.5159,466044.0],["1991-06-25",1.5072,1.5159,1.4984,1.5159,1043676.0],["1991-06-26",1.5247,1.5247,1.5072,1.5159,830127.0],["1991-06-27",1.5159,1.5597,1.5159,1.5597,515930.0],["1991-06-28",1.5597,1.586,1.5597,1.586,253808.0],["1991-07-01",1.586,1.5948,1.5597,1.5597,985038.0],["1991-07-02",1.551,1.551,1.5072,1.5072,818750.0],["1991-07-03",1.4896,1.4896,1.4283,1.4371,669090.0],["1991-07-05",1.4371,1.4371,1.4108,1.4108,321636.0],["1991-07-08",1.4195,1.4721,1.4195,1.4546,597762.0],["1991-07-09",1.4546,1.4896,1.4546,1.4721,378524.0],["1991-07-10",1.4809,1.5159,1.4721,1.5159,1012606.0],["1991-07-11",1.5334,1.5948,1.5334,1.5948,1269478.0],["1991-07-12",1.5948,1.6035,1.5597,1.5685,498864.0],["1991-07-15",1.5597,1.5597,1.5072,1.5072,2050594.0],["1991-07-16",1.5072,1.5597,1.5072,1.551,698847.0],["1991-07-17",1.5597,1.6824,1.5597,1.6824,781116.0],["1991-07-18",1.7175,1.7437,1.6999,1.7175,973660.0],["1991-07-19",1.7262,1.735,1.6386,1.6386,412657.0],["1991-07-22",1.6386,1.6824,1.6211,1.6474,620517.0],["1991-07-23",1.6649,1.6736,1.6474,1.6561,508491.0],["1991-07-24",1.6449,1.6712,1.6361,1.6625,344391.0],["1991-07-25",1.6712,1.6888,1.6625,1.6712,508054.0],["1991-07-26",1.6712,1.6976,1.6712,1.6976,324699.0],["1991-07-29",1.68,1.7152,1.68,1.6888,502365.0],["1991-07-30",1.68,1.68,1.6537,1.6537,592948.0],["1991-07-31",1.6537,1.68,1.6537,1.68,550501.0],["1991-08-01",1.6888,1.7064,1.68,1.7064,245931.0],["1991-08-02",1.7328,1.7592,1.7328,1.7592,672591.0],["1991-08-05",1.7504,1.7856,1.7504,1.7592,538248.0],["1991-08-06",1.7416,1.7856,1.7416,1.768,344829.0],["1991-08-07",1.7768,1.7856,1.768,1.7768,470858.0],["1991-08-08",1.768,1.768,1.7416,1.7592,420096.0],["1991-08-09",1.7592,1.7944,1.7592,1.7944,357082.0],["1991-08-12",1.7856,1.8208,1.7768,1.8208,272625.0],["1991-08-13",1.7944,1.7944,1.7416,1.7416,907582.0],["1991-08-14",1.7768,1.8208,1.7768,1.8208,645022.0],["1991-08-15",1.812,1.8208,1.7944,1.8032,348330.0],["1991-08-16",1.7856,1.812,1.7592,1.8032,368897.0],["1991-08-19",1.7856,1.7856,1.7152,1.7592,453354.0],["1991-08-20",1.7504,1.768,1.7504,1.7504,683969.0],["1991-08-21",1.7592,1.7944,1.7592,1.7944,169789.0],["1991-08-22",1.7768,1.8032,1.7768,1.8032,459918.0],["1991-08-23",1.8032,1.8472,1.8032,1.8208,396028.0],["1991-08-26",1.8208,1.8384,1.8208,1.8384,196920.0],["1991-08-27",1.8384,1.8384,1.812,1.812,154473.0],["1991-08-28",1.8032,1.8384,1.8032,1.8296,146158.0],["1991-08-29",1.8208,1.8296,1.7944,1.7944,81394.0],["1991-08-30",1.7944,1.7944,1.7856,1.7944,253808.0],["1991-09-03",1.7944,1.8032,1.7944,1.7944,126466.0],["1991-09-04",1.7944,1.7944,1.7768,1.7768,141345.0],["1991-09-05",1.7768,1.7768,1.7592,1.768,128217.0],["1991-09-06",1.768,1.7768,1.7504,1.7504,126466.0],["1991-09-09",1.7416,1.7592,1.7328,1.7592,310258.0],["1991-09-10",1.7592,1.768,1.7504,1.7592,1469023.0],["1991-09-11",1.7592,1.7592,1.7152,1.7152,861197.0],["1991-09-12",1.7152,1.7416,1.7152,1.7416,385963.0],["1991-09-13",1.7592,1.7592,1.7416,1.7504,348330.0],["1991-09-16",1.7592,1.7768,1.7416,1.7768,127779.0],["1991-09-17",1.7856,1.8208,1.7856,1.8032,457730.0],["1991-09-18",1.7944,1.7944,1.7768,1.7768,107650.0],["1991-09-19",1.7592,1.768,1.7592,1.768,722478.0],["1991-09-20",1.768,1.768,1.7416,1.7504,264748.0],["1991-09-23",1.7592,1.768,1.7328,1.768,407406.0],["1991-09-24",1.7592,1.7768,1.7504,1.768,238054.0],["1991-09-25",1.768,1.7856,1.7416,1.7504,241555.0],["1991-09-26",1.7416,1.7504,1.7328,1.7416,206985.0],["1991-09-27",1.7328,1.7416,1.6888,1.6888,192106.0],["1991-09-30",1.6888,1.7064,1.6888,1.7064,539123.0],["1991-10-01",1.7064,1.724,1.6976,1.7064,210923.0],["1991-10-02",1.7064,1.7152,1.68,1.7152,335202.0],["1991-10-03",1.7064,1.7064,1.68,1.6888,309821.0],["1991-10-04",1.6888,1.6976,1.68,1.68,284440.0],["1991-10-07",1.68,1.68,1.6185,1.6273,217050.0],["1991-10-08",1.6361,1.6712,1.6361,1.6712,325137.0],["1991-10-09",1.6712,1.6976,1.6625,1.6888,162787.0],["1991-10-10",1.68,1.6976,1.68,1.6976,241993.0],["1991-10-11",1.6888,1.6976,1.68,1.68,86207.0],["1991-10-14",1.6888,1.7416,1.6888,1.7416,86207.0],["1991-10-15",1.768,1.7944,1.768,1.7856,336514.0],["1991-10-16",1.7768,1.7944,1.7768,1.7856,183354.0],["1991-10-17",1.7856,1.8296,1.7856,1.8208,313759.0],["1991-10-18",1.8208,1.8736,1.812,1.8648,381587.0],["1991-10-21",1.8736,1.8824,1.856,1.8824,172852.0],["1991-10-22",1.8648,1.8824,1.8648,1.8824,142220.0],["1991-10-23",1.8975,1.977,1.8887,1.9681,666902.0],["1991-10-24",1.9681,1.9681,1.9152,1.924,406530.0],["1991-10-25",1.9064,1.9064,1.8711,1.8975,309383.0],["1991-10-28",1.8975,1.9417,1.8975,1.9417,357082.0],["1991-10-29",1.9417,1.977,1.9064,1.977,402592.0],["1991-10-30",1.977,2.0211,1.977,1.9858,601700.0],["1991-10-31",1.9858,2.0123,1.9858,1.9858,400842.0],["1991-11-01",1.9858,1.9858,1.9328,1.9328,305445.0],["1991-11-04",1.924,1.924,1.8887,1.8975,245931.0],["1991-11-05",1.9064,1.924,1.9064,1.9064,601700.0],["1991-11-06",1.9152,1.9505,1.9152,1.9505,318573.0],["1991-11-07",1.9505,1.9946,1.9417,1.9858,443726.0],["1991-11-08",1.9946,2.0034,1.9858,1.9946,161912.0],["1991-11-11",1.9946,1.9946,1.977,1.977,172414.0],["1991-11-12",1.977,2.0123,1.9681,2.0034,230178.0],["1991-11-13",2.0123,2.0387,2.0034,2.0123,326887.0],["1991-11-14",2.0123,2.0123,1.9946,1.9946,486611.0],["1991-11-15",1.9946,1.9946,1.9505,1.9505,181604.0],["1991-11-18",1.9593,1.9593,1.9152,1.9505,532122.0],["1991-11-19",1.9417,1.9505,1.924,1.9328,731230.0],["1991-11-20",1.9417,1.9593,1.9328,1.9505,439350.0],["1991-11-21",1.9505,2.0564,1.9505,2.0564,572381.0],["1991-11-22",2.0564,2.074,1.9946,2.0034,795994.0],["1991-11-25",2.0123,2.0564,2.0034,2.0476,609577.0],["1991-11-26",2.0564,2.0829,2.0299,2.0476,1248910.0],["1991-11-27",2.0564,2.0652,2.0476,2.0476,197795.0],["1991-11-29",2.0387,2.0476,2.0387,2.0387,90583.0],["1991-12-02",2.0299,2.0564,2.0123,2.0299,302819.0],["1991-12-03",2.0387,2.0564,2.0211,2.0211,476109.0],["1991-12-04",2.0034,2.0034,1.9858,1.9946,396028.0],["1991-12-05",2.0034,2.0387,2.0034,2.0211,340890.0],["1991-12-06",2.0034,2.0211,1.9858,2.0123,600825.0],["1991-12-09",2.0123,2.0299,2.0034,2.0034,306758.0],["1991-12-10",1.9946,1.9946,1.9328,1.9417,566254.0],["1991-12-11",1.9328,1.9328,1.8887,1.8975,2090415.0],["1991-12-12",1.9064,1.9152,1.8799,1.9064,810873.0],["1991-12-13",1.924,1.9593,1.924,1.9505,251182.0],["1991-12-16",1.9505,2.0652,1.9505,2.0211,363646.0],["1991-12-17",2.0299,2.0299,2.0034,2.0034,157098.0],["1991-12-18",2.0034,2.0034,1.9858,1.9946,440663.0],["1991-12-19",1.9946,2.0917,1.9946,2.0829,333451.0],["1991-12-20",2.127,2.1535,2.1182,2.1182,333889.0],["1991-12-23",2.127,2.1358,2.0829,2.0917,232366.0],["1991-12-24",2.1093,2.1093,2.0652,2.1005,456417.0],["1991-12-26",2.1005,2.1623,2.1005,2.1623,529496.0],["1991-12-27",2.1623,2.1888,2.1623,2.1623,739982.0],["1991-12-30",2.1623,2.1711,2.1447,2.1535,450728.0],["1991-12-31",2.1535,2.1535,2.0917,2.1005,708912.0],["1992-01-02",2.1005,2.1005,2.0652,2.1005,457730.0],["1992-01-03",2.0917,2.127,2.0829,2.1182,673029.0],["1992-01-06",2.1182,2.2594,2.1182,2.2506,442851.0],["1992-01-07",2.2417,2.2859,2.2329,2.2859,371960.0],["1992-01-08",2.2241,2.3212,2.2241,2.2417,999916.0],["1992-01-09",2.2241,2.2241,2.1711,2.18,853758.0],["1992-01-10",2.18,2.18,2.1182,2.1182,777615.0],["1992-01-13",2.1182,2.1182,2.0564,2.074,487049.0],["1992-01-14",2.0917,2.1447,2.0917,2.1447,378962.0],["1992-01-15",2.1447,2.1623,2.1358,2.1535,1030986.0],["1992-01-16",2.1535,2.18,2.1358,2.1447,420096.0],["1992-01-17",2.127,2.1358,2.1005,2.127,864260.0],["1992-01-20",2.127,2.127,2.1093,2.127,646773.0],["1992-01-21",2.1182,2.127,2.1005,2.1005,502802.0],["1992-01-22",2.1005,2.1182,2.0917,2.0917,268249.0],["1992-01-23",2.0829,2.1093,2.0829,2.1005,310696.0],["1992-01-24",2.0917,2.1005,2.0476,2.0564,747421.0],["1992-01-27",2.0476,2.0917,2.0476,2.074,215737.0],["1992-01-28",2.074,2.0829,2.0387,2.0387,244181.0],["1992-01-29",2.0387,2.0387,1.9858,1.9858,592073.0],["1992-01-30",1.977,2.1093,1.9681,2.1005,1194648.0],["1992-01-31",2.1093,2.1182,2.0387,2.0387,386401.0],["1992-02-03",2.0387,2.0829,2.0211,2.0829,1159202.0],["1992-02-04",2.0715,2.1247,2.045,2.0715,614828.0],["1992-02-05",2.0892,2.1158,2.0892,2.1158,570193.0],["1992-02-06",2.1158,2.1866,2.107,2.1866,823126.0],["1992-02-07",2.1866,2.2309,2.1778,2.1955,889203.0],["1992-02-10",2.222,2.222,2.1601,2.1601,379837.0],["1992-02-11",2.1512,2.1601,2.1335,2.1424,617454.0],["1992-02-12",2.1601,2.3194,2.1601,2.3106,1573172.0],["1992-02-13",2.3106,2.3194,2.2752,2.3017,483548.0],["1992-02-14",2.3106,2.3106,2.2663,2.284,193857.0],["1992-02-18",2.2752,2.3637,2.2752,2.3194,550063.0],["1992-02-19",2.3106,2.3194,2.3017,2.3017,168038.0],["1992-02-20",2.3194,2.346,2.3194,2.3371,266936.0],["1992-02-21",2.3106,2.346,2.3017,2.346,244618.0],["1992-02-24",2.346,2.346,2.2663,2.284,643710.0],["1992-02-25",2.284,2.284,2.222,2.222,354894.0],["1992-02-26",2.222,2.2752,2.222,2.2486,602575.0],["1992-02-27",2.2574,2.2663,2.2486,2.2574,297130.0],["1992-02-28",2.2574,2.2574,2.2309,2.2486,422284.0],["1992-03-02",2.2397,2.2397,2.1689,2.1778,389902.0],["1992-03-03",2.1689,2.1778,2.1601,2.1601,489674.0],["1992-03-04",2.1601,2.1778,2.1601,2.1601,553126.0],["1992-03-05",2.1601,2.1955,2.1247,2.1247,526433.0],["1992-03-06",2.0892,2.1247,2.0892,2.1247,4291981.0],["1992-03-09",2.1247,2.1335,2.107,2.1158,853758.0],["1992-03-10",2.1247,2.1689,2.1158,2.1601,976286.0],["1992-03-11",2.1689,2.1689,2.1424,2.1512,402154.0],["1992-03-12",2.1512,2.1778,2.1424,2.1689,347017.0],["1992-03-13",2.1689,2.2132,2.1689,2.1955,584634.0],["1992-03-16",2.2132,2.222,2.1955,2.222,294942.0],["1992-03-17",2.222,2.2309,2.1601,2.222,1176269.0],["1992-03-18",2.222,2.222,2.1955,2.2132,326450.0],["1992-03-19",2.2309,2.2309,2.1866,2.1955,252058.0],["1992-03-20",2.1778,2.1778,2.0981,2.107,748296.0],["1992-03-23",2.1158,2.1158,2.107,2.1158,414845.0],["1992-03-24",2.1247,2.1424,2.0892,2.107,694034.0],["1992-03-25",2.107,2.1158,2.0981,2.1158,235866.0],["1992-03-26",2.1247,2.1512,2.1247,2.1424,351830.0],["1992-03-27",2.1424,2.2397,2.1424,2.222,2097417.0],["1992-03-30",2.2132,2.2397,2.2043,2.2397,584196.0],["1992-03-31",2.222,2.2574,2.222,2.2574,681781.0],["1992-04-01",2.2486,2.2574,2.2309,2.2486,473921.0],["1992-04-02",2.2309,2.2309,2.1601,2.1866,1184146.0],["1992-04-03",2.1778,2.1778,2.1158,2.1247,760549.0],["1992-04-06",2.1335,2.1778,2.1335,2.1778,1361374.0],["1992-04-07",2.1778,2.1955,2.1689,2.1778,969284.0],["1992-04-08",2.1601,2.1778,2.1335,2.1512,549626.0],["1992-04-09",2.1601,2.1601,2.1247,2.1424,766675.0],["1992-04-10",2.1512,2.2043,2.1512,2.2043,309821.0],["1992-04-13",2.2043,2.2043,2.1601,2.1778,342203.0],["1992-04-14",2.1778,2.1778,2.1601,2.1601,224489.0],["1992-04-15",2.1689,2.1689,2.107,2.1158,386401.0],["1992-04-16",2.1335,2.1335,2.107,2.1158,783304.0],["1992-04-20",2.107,2.1158,2.0715,2.0892,370210.0],["1992-04-21",2.0892,2.107,2.0804,2.0804,142220.0],["1992-04-22",2.0804,2.0804,2.0007,2.0007,486174.0],["1992-04-23",2.0184,2.0715,1.9919,2.0096,375898.0],["1992-04-24",1.9919,2.0273,1.9919,2.0184,542186.0],["1992-04-27",2.0184,2.0184,1.9742,1.983,443726.0],["1992-04-28",1.983,1.9919,1.9653,1.9919,279626.0],["1992-04-29",1.9919,2.0096,1.983,1.983,502802.0],["1992-04-30",1.9919,2.0804,1.9919,2.0804,231490.0],["1992-05-01",2.107,2.1424,2.107,2.1335,378524.0],["1992-05-04",2.1424,2.1512,2.1247,2.1247,224051.0],["1992-05-05",2.1247,2.1778,2.1158,2.1689,354894.0],["1992-05-06",2.1689,2.2486,2.1689,2.1866,801683.0],["1992-05-07",2.1955,2.222,2.1866,2.222,653774.0],["1992-05-08",2.2309,2.2309,2.1778,2.1866,106337.0],["1992-05-11",2.1778,2.1866,2.1689,2.1689,270437.0],["1992-05-12",2.1856,2.1945,2.159,2.1679,404342.0],["1992-05-13",2.1767,2.1856,2.159,2.1767,103711.0],["1992-05-14",2.1945,2.2034,2.1767,2.1945,120340.0],["1992-05-15",2.1945,2.1945,2.1234,2.1323,154473.0],["1992-05-18",2.1323,2.1679,2.1323,2.159,902331.0],["1992-05-19",2.1501,2.23,2.1501,2.2212,343078.0],["1992-05-20",2.2212,2.2567,2.2212,2.2478,338265.0],["1992-05-21",2.2478,2.2567,2.2389,2.2478,442414.0],["1992-05-22",2.23,2.23,2.1767,2.1945,800808.0],["1992-05-26",2.1856,2.2389,2.1767,2.23,448978.0],["1992-05-27",2.2389,2.2745,2.23,2.2567,1064243.0],["1992-05-28",2.2567,2.2567,2.2123,2.2212,293192.0],["1992-05-29",2.23,2.2478,2.1767,2.1945,535185.0],["1992-06-01",2.0701,2.0701,2.0168,2.0257,895767.0],["1992-06-02",2.0257,2.0257,1.9546,1.9546,1318926.0],["1992-06-03",1.9546,1.9635,1.8835,1.9013,2496946.0],["1992-06-04",1.9013,1.9013,1.7503,1.7769,2909165.0],["1992-06-05",1.8214,1.9102,1.8214,1.9102,1551730.0],["1992-06-08",1.9013,1.9102,1.8747,1.8835,984162.0],["1992-06-09",1.8658,1.8658,1.8036,1.8125,847194.0],["1992-06-10",1.8036,1.8036,1.6792,1.697,2038341.0],["1992-06-11",1.697,1.7414,1.6703,1.7325,1838358.0],["1992-06-12",1.7592,1.768,1.7325,1.7414,638458.0],["1992-06-15",1.7503,1.7503,1.7059,1.7147,600387.0],["1992-06-16",1.7236,1.7503,1.7147,1.7414,630144.0],["1992-06-17",1.7059,1.7059,1.5726,1.5992,2258454.0],["1992-06-18",1.5815,1.5992,1.5815,1.5904,1432265.0],["1992-06-19",1.5992,1.6348,1.5992,1.6348,838879.0],["1992-06-22",1.6348,1.6437,1.6259,1.6437,655962.0],["1992-06-23",1.6525,1.6792,1.6348,1.6703,602575.0],["1992-06-24",1.6792,1.7236,1.6792,1.7059,675654.0],["1992-06-25",1.7059,1.7147,1.697,1.697,438038.0],["1992-06-26",1.7059,1.7147,1.697,1.697,293630.0],["1992-06-29",1.7059,1.7059,1.6792,1.6792,513305.0],["1992-06-30",1.6792,1.6792,1.6525,1.6614,332576.0],["1992-07-01",1.6703,1.697,1.6703,1.6881,469982.0],["1992-07-02",1.7059,1.7236,1.697,1.7059,1328554.0],["1992-07-06",1.7059,1.7059,1.6703,1.6881,346142.0],["1992-07-07",1.697,1.697,1.6703,1.6703,357519.0],["1992-07-08",1.6881,1.6881,1.6525,1.6614,824001.0],["1992-07-09",1.6703,1.6703,1.6081,1.6525,1229656.0],["1992-07-10",1.6348,1.6614,1.6348,1.6614,264748.0],["1992-07-13",1.6614,1.697,1.6348,1.697,366271.0],["1992-07-14",1.7059,1.7503,1.7059,1.7414,432786.0],["1992-07-15",1.7414,1.768,1.7059,1.7059,709350.0],["1992-07-16",1.6881,1.7503,1.6881,1.7414,276563.0],["1992-07-17",1.7414,1.7414,1.6881,1.7147,330388.0],["1992-07-20",1.7059,1.768,1.697,1.7503,396028.0],["1992-07-21",1.7671,1.7671,1.7224,1.7224,236304.0],["1992-07-22",1.7492,1.7671,1.7492,1.7671,273062.0],["1992-07-23",1.7671,1.7938,1.7671,1.7849,599950.0],["1992-07-24",1.776,1.8117,1.776,1.8117,305007.0],["1992-07-27",1.8117,1.8295,1.7938,1.8295,653774.0],["1992-07-28",1.8295,1.8385,1.7938,1.8117,927274.0],["1992-07-29",1.8117,1.8385,1.8117,1.8295,230615.0],["1992-07-30",1.8295,1.8474,1.8295,1.8474,620517.0],["1992-07-31",1.8474,1.8474,1.7403,1.8117,241993.0],["1992-08-03",1.8206,1.8295,1.7938,1.8206,158411.0],["1992-08-04",1.8563,1.9188,1.8474,1.8831,613953.0],["1992-08-05",1.8831,1.8831,1.8652,1.8652,243306.0],["1992-08-06",1.8741,1.8741,1.8028,1.8028,809122.0],["1992-08-07",1.8117,1.8117,1.776,1.7849,465606.0],["1992-08-10",1.776,1.776,1.7224,1.7314,673904.0],["1992-08-11",1.7314,1.7938,1.7314,1.7938,841505.0],["1992-08-12",1.8028,1.8117,1.7314,1.7314,925962.0],["1992-08-13",1.7403,1.7671,1.6957,1.6957,1689574.0],["1992-08-14",1.6957,1.6957,1.6243,1.6243,985038.0],["1992-08-17",1.6153,1.6243,1.5529,1.5618,1478213.0],["1992-08-18",1.5707,1.5707,1.535,1.5439,786367.0],["1992-08-19",1.5529,1.6153,1.5439,1.5707,1038425.0],["1992-08-20",1.5975,1.6153,1.5796,1.6153,461668.0],["1992-08-21",1.6153,1.6689,1.6153,1.6689,894892.0],["1992-08-24",1.6778,1.6867,1.6421,1.651,1146074.0],["1992-08-25",1.6421,1.6421,1.5886,1.6243,321198.0],["1992-08-26",1.6332,1.651,1.6332,1.651,575444.0],["1992-08-27",1.66,1.6957,1.66,1.6867,223614.0],["1992-08-28",1.6778,1.6957,1.66,1.6957,378962.0],["1992-08-31",1.6957,1.7224,1.6957,1.6957,324699.0],["1992-09-01",1.7046,1.7135,1.6867,1.6957,384650.0],["1992-09-02",1.6957,1.7046,1.6689,1.6957,501927.0],["1992-09-03",1.6957,1.7403,1.6867,1.7314,875638.0],["1992-09-04",1.7224,1.7938,1.7224,1.7849,572381.0],["1992-09-08",1.776,1.7938,1.7581,1.7849,807372.0],["1992-09-09",1.7849,1.7938,1.7581,1.7671,635833.0],["1992-09-10",1.7671,1.776,1.7492,1.776,845006.0],["1992-09-11",1.7581,1.7938,1.7581,1.7849,763612.0],["1992-09-14",1.8028,1.8028,1.7671,1.8028,460355.0],["1992-09-15",1.7938,1.8028,1.7581,1.7671,436287.0],["1992-09-16",1.7492,1.7492,1.7314,1.7492,223176.0],["1992-09-17",1.7492,1.7492,1.7224,1.7314,184667.0],["1992-09-18",1.7403,1.7581,1.7314,1.7581,382900.0],["1992-09-21",1.7671,1.8028,1.7671,1.8028,305445.0],["1992-09-22",1.8028,1.8117,1.7671,1.776,470420.0],["1992-09-23",1.7849,1.7938,1.7581,1.7671,278314.0],["1992-09-24",1.776,1.8117,1.776,1.8117,490550.0],["1992-09-25",1.8028,1.8028,1.776,1.776,335202.0],["1992-09-28",1.776,1.7938,1.7671,1.7849,434099.0],["1992-09-29",1.7849,1.8028,1.7849,1.8028,333889.0],["1992-09-30",1.7938,1.8295,1.7938,1.8295,213986.0],["1992-10-01",1.8206,1.8206,1.8028,1.8028,570630.0],["1992-10-02",1.8117,1.8206,1.7492,1.7492,203046.0],["1992-10-05",1.7492,1.7492,1.7135,1.7403,243306.0],["1992-10-06",1.7403,1.7492,1.7135,1.7224,91896.0],["1992-10-07",1.7224,1.7403,1.7135,1.7403,199108.0],["1992-10-08",1.7403,1.7581,1.7403,1.7581,159286.0],["1992-10-09",1.7581,1.7581,1.7314,1.7403,126466.0],["1992-10-12",1.7314,1.7403,1.7135,1.7403,90146.0],["1992-10-13",1.7314,1.7492,1.7046,1.7224,544374.0],["1992-10-14",1.7135,1.7135,1.66,1.6867,275250.0],["1992-10-15",1.6778,1.6867,1.6243,1.6421,511117.0],["1992-10-16",1.6332,1.6421,1.5975,1.5975,210486.0],["1992-10-19",1.5886,1.6064,1.5796,1.5796,214424.0],["1992-10-20",1.5886,1.6243,1.5886,1.5975,641084.0],["1992-10-21",1.6064,1.6332,1.6064,1.6332,1087874.0],["1992-10-22",1.6421,1.651,1.6332,1.6332,488362.0],["1992-10-23",1.65,1.65,1.6321,1.6411,200421.0],["1992-10-26",1.6411,1.6769,1.6411,1.6411,368459.0],["1992-10-27",1.6411,1.6411,1.6321,1.6321,154910.0],["1992-10-28",1.6321,1.6411,1.6321,1.6321,164538.0],["1992-10-29",1.6321,1.6411,1.6052,1.6411,259934.0],["1992-10-30",1.6411,1.659,1.6321,1.65,170226.0],["1992-11-02",1.65,1.668,1.6231,1.659,479610.0],["1992-11-03",1.659,1.659,1.65,1.659,311134.0],["1992-11-04",1.659,1.668,1.65,1.659,262122.0],["1992-11-05",1.65,1.668,1.65,1.668,196045.0],["1992-11-06",1.659,1.668,1.65,1.65,166288.0],["1992-11-09",1.6411,1.65,1.6321,1.65,480922.0],["1992-11-10",1.65,1.659,1.6411,1.65,439350.0],["1992-11-11",1.6411,1.65,1.6321,1.65,248557.0],["1992-11-12",1.659,1.659,1.6321,1.6321,1002542.0],["1992-11-13",1.6321,1.6321,1.6142,1.6142,101086.0],["1992-11-16",1.6142,1.6142,1.5604,1.5604,308946.0],["1992-11-17",1.5604,1.5693,1.4617,1.4617,1496592.0],["1992-11-18",1.4707,1.4976,1.4617,1.4886,944778.0],["1992-11-19",1.4976,1.5245,1.4886,1.4886,418346.0],["1992-11-20",1.4886,1.4886,1.4348,1.4617,743482.0],["1992-11-23",1.4528,1.4617,1.399,1.4259,671278.0],["1992-11-24",1.4259,1.4528,1.4079,1.4259,1025734.0],["1992-11-25",1.4169,1.4707,1.4079,1.4707,1639250.0],["1992-11-27",1.4707,1.4886,1.4707,1.4886,464731.0],["1992-11-30",1.4797,1.5245,1.4797,1.4976,913709.0],["1992-12-01",1.5066,1.5335,1.5066,1.5335,914146.0],["1992-12-02",1.5335,1.5783,1.5245,1.5514,723790.0],["1992-12-03",1.5693,1.5693,1.5066,1.5155,764487.0],["1992-12-04",1.5155,1.5245,1.4348,1.4617,505428.0],["1992-12-07",1.4797,1.4797,1.4169,1.4438,1437078.0],["1992-12-08",1.4617,1.5066,1.4438,1.4976,969284.0],["1992-12-09",1.4976,1.5066,1.4348,1.4528,1165766.0],["1992-12-10",1.4528,1.4707,1.4259,1.4438,1012606.0],["1992-12-11",1.4528,1.5245,1.4438,1.5245,527746.0],["1992-12-14",1.5155,1.5514,1.4976,1.4976,752672.0],["1992-12-15",1.5066,1.5514,1.5066,1.5514,830565.0],["1992-12-16",1.5514,1.5693,1.5514,1.5604,538248.0],["1992-12-17",1.5514,1.6231,1.5514,1.6052,841505.0],["1992-12-18",1.6142,1.6411,1.6142,1.6231,390339.0],["1992-12-21",1.6231,1.6231,1.5873,1.6052,700160.0],["1992-12-22",1.5962,1.5962,1.5693,1.5783,701035.0],["1992-12-23",1.5873,1.6231,1.5693,1.6142,290129.0],["1992-12-24",1.6231,1.6231,1.6052,1.6142,150534.0],["1992-12-28",1.6142,1.6231,1.5962,1.6231,178541.0],["1992-12-29",1.6142,1.6142,1.5783,1.5783,298006.0],["1992-12-30",1.5783,1.5962,1.5783,1.5962,259059.0],["1992-12-31",1.5962,1.6411,1.5873,1.6411,296255.0],["1993-01-04",1.6411,1.6411,1.6052,1.6142,379399.0],["1993-01-05",1.6142,1.6231,1.6052,1.6231,445039.0],["1993-01-06",1.6231,1.6231,1.6052,1.6231,733418.0],["1993-01-07",1.6321,1.6321,1.6231,1.6231,798620.0],["1993-01-08",1.6231,1.6411,1.6231,1.6321,281814.0],["1993-01-11",1.6321,1.6769,1.6321,1.668,671278.0],["1993-01-12",1.668,1.6769,1.659,1.6769,583758.0],["1993-01-13",1.6859,1.7218,1.6769,1.7128,515493.0],["1993-01-14",1.7039,1.7039,1.6142,1.6411,1774906.0],["1993-01-15",1.6321,1.65,1.6231,1.6321,1008230.0],["1993-01-18",1.6231,1.6411,1.6231,1.6231,1848422.0],["1993-01-19",1.6231,1.6411,1.5962,1.6411,1360061.0],["1993-01-20",1.6411,1.6859,1.6411,1.6859,1975764.0],["1993-01-21",1.6859,1.7577,1.6859,1.6949,818750.0],["1993-01-22",1.6949,1.7218,1.6949,1.7039,389026.0],["1993-01-25",1.7039,1.7487,1.7039,1.7128,809998.0],["1993-01-26",1.7207,1.7298,1.6847,1.6937,378524.0],["1993-01-27",1.6937,1.6937,1.6577,1.6667,541311.0],["1993-01-28",1.6667,1.6667,1.6487,1.6487,646335.0],["1993-01-29",1.6487,1.6577,1.5946,1.6126,1283918.0],["1993-02-01",1.6036,1.6126,1.5946,1.6036,558378.0],["1993-02-02",1.6036,1.6036,1.5856,1.5946,1091812.0],["1993-02-03",1.5946,1.6036,1.5676,1.5766,1287857.0],["1993-02-04",1.5856,1.6036,1.5766,1.6036,814374.0],["1993-02-05",1.5946,1.6487,1.5856,1.6216,726854.0],["1993-02-08",1.6216,1.6487,1.6216,1.6397,478297.0],["1993-02-09",1.6667,1.6757,1.6487,1.6667,510679.0],["1993-02-10",1.6667,1.6757,1.6397,1.6577,662526.0],["1993-02-11",1.6757,1.7117,1.6757,1.6847,612640.0],["1993-02-12",1.6937,1.6937,1.6667,1.6757,474358.0],["1993-02-16",1.6757,1.6847,1.6216,1.6397,560128.0],["1993-02-17",1.6216,1.6216,1.5586,1.5856,636270.0],["1993-02-18",1.5856,1.6126,1.5586,1.5676,756173.0],["1993-02-19",1.5676,1.6036,1.5676,1.5946,333014.0],["1993-02-22",1.5856,1.6126,1.5766,1.5946,1385442.0],["1993-02-23",1.5946,1.6036,1.5766,1.5856,1251098.0],["1993-02-24",1.5946,1.6036,1.5856,1.6036,1111066.0],["1993-02-25",1.6036,1.6036,1.5856,1.5856,314197.0],["1993-02-26",1.5856,1.5856,1.5586,1.5856,2005083.0],["1993-03-01",1.5766,1.5856,1.5766,1.5766,366271.0],["1993-03-02",1.5766,1.5766,1.5496,1.5676,555314.0],["1993-03-03",1.5676,1.6036,1.5676,1.6036,323824.0],["1993-03-04",1.5946,1.6216,1.5856,1.6036,352706.0],["1993-03-05",1.6216,1.6216,1.5856,1.5946,572818.0],["1993-03-08",1.6036,1.6126,1.5676,1.5676,278314.0],["1993-03-09",1.5676,1.5856,1.5586,1.5676,852882.0],["1993-03-10",1.5676,1.6307,1.5676,1.6307,413970.0],["1993-03-11",1.6216,1.6667,1.6216,1.6577,842818.0],["1993-03-12",1.6577,1.6577,1.6307,1.6397,92771.0],["1993-03-15",1.6397,1.6397,1.5676,1.5946,1180645.0],["1993-03-16",1.6036,1.6036,1.5676,1.5676,206985.0],["1993-03-17",1.5676,1.5676,1.5406,1.5406,575444.0],["1993-03-18",1.5406,1.5856,1.5406,1.5676,307633.0],["1993-03-19",1.5766,1.5766,1.5496,1.5586,912396.0],["1993-03-22",1.5496,1.5586,1.5316,1.5406,273938.0],["1993-03-23",1.5316,1.5406,1.5135,1.5225,676092.0],["1993-03-24",1.5406,1.5406,1.5225,1.5316,368897.0],["1993-03-25",1.5316,1.5406,1.5045,1.5406,1487402.0],["1993-03-26",1.5406,1.5586,1.5406,1.5496,544374.0],["1993-03-29",1.5586,1.5676,1.5586,1.5586,239367.0],["1993-03-30",1.5586,1.5856,1.5586,1.5766,566692.0],["1993-03-31",1.5856,1.6216,1.5676,1.6216,1657191.0],["1993-04-01",1.6216,1.6757,1.6216,1.6757,919835.0],["1993-04-02",1.6847,1.6847,1.6397,1.6397,1395069.0],["1993-04-05",1.6667,1.6847,1.6667,1.6757,536060.0],["1993-04-06",1.6847,1.7027,1.6847,1.6937,571943.0],["1993-04-07",1.6937,1.7298,1.6937,1.7207,504115.0],["1993-04-08",1.7207,1.7388,1.7117,1.7388,889641.0],["1993-04-12",1.7478,1.7568,1.7298,1.7298,455979.0],["1993-04-13",1.7388,1.7478,1.7207,1.7207,880014.0],["1993-04-14",1.7117,1.7298,1.7117,1.7298,483986.0],["1993-04-15",1.7298,1.7298,1.7207,1.7298,251620.0],["1993-04-16",1.7207,1.7298,1.7207,1.7298,238492.0],["1993-04-19",1.7298,1.7298,1.7117,1.7117,398654.0],["1993-04-20",1.7117,1.7117,1.6847,1.6847,310696.0],["1993-04-21",1.6847,1.6937,1.6577,1.6577,409594.0],["1993-04-22",1.6487,1.6577,1.6307,1.6307,562754.0],["1993-04-23",1.6307,1.6397,1.6216,1.6307,352268.0],["1993-04-26",1.6216,1.6307,1.5856,1.5946,844568.0],["1993-04-27",1.5946,1.6036,1.5766,1.5946,654650.0],["1993-04-28",1.5946,1.5946,1.5856,1.5856,440663.0],["1993-04-29",1.5856,1.6397,1.5766,1.6307,320323.0],["1993-04-30",1.6307,1.6757,1.6216,1.6577,266936.0],["1993-05-03",1.6667,1.7027,1.6667,1.6937,207422.0],["1993-05-04",1.7117,1.7658,1.7117,1.7658,1213027.0],["1993-05-05",1.7748,1.7928,1.7658,1.7658,658150.0],["1993-05-06",1.7838,1.7838,1.7748,1.7838,331263.0],["1993-05-07",1.7748,1.7838,1.7478,1.7478,527308.0],["1993-05-10",1.7648,1.7829,1.7467,1.7467,354894.0],["1993-05-11",1.7557,1.7738,1.7467,1.7557,596886.0],["1993-05-12",1.7557,1.7557,1.7014,1.7105,304132.0],["1993-05-13",1.7105,1.7195,1.7105,1.7195,900143.0],["1993-05-14",1.7195,1.7286,1.7014,1.7105,207860.0],["1993-05-17",1.7014,1.7014,1.6562,1.6562,266498.0],["1993-05-18",1.6652,1.7376,1.6652,1.7286,652899.0],["1993-05-19",1.7286,1.7557,1.7286,1.7557,235866.0],["1993-05-20",1.7467,1.7919,1.7467,1.7738,506303.0],["1993-05-21",1.7829,1.801,1.7829,1.801,491862.0],["1993-05-24",1.801,1.801,1.7557,1.7738,717664.0],["1993-05-25",1.7738,1.7738,1.7376,1.7467,627081.0],["1993-05-26",1.7557,1.7919,1.7467,1.7919,324262.0],["1993-05-27",1.7829,1.7919,1.7738,1.7829,218800.0],["1993-05-28",1.7738,1.7738,1.7557,1.7648,170664.0],["1993-06-01",1.7648,1.7648,1.7286,1.7286,314634.0],["1993-06-02",1.7376,1.7467,1.7195,1.7286,434537.0],["1993-06-03",1.7286,1.7286,1.6833,1.6924,202609.0],["1993-06-04",1.6743,1.6833,1.6471,1.6562,220988.0],["1993-06-07",1.6562,1.7105,1.6562,1.6924,692721.0],["1993-06-08",1.6924,1.7105,1.6924,1.6924,713726.0],["1993-06-09",1.6743,1.7014,1.6471,1.6471,981099.0],["1993-06-10",1.6471,1.6471,1.62,1.629,559253.0],["1993-06-11",1.629,1.6471,1.629,1.629,245494.0],["1993-06-14",1.6381,1.6471,1.6381,1.6471,961845.0],["1993-06-15",1.6471,1.6652,1.6381,1.6471,421409.0],["1993-06-16",1.6381,1.6562,1.629,1.6381,429723.0],["1993-06-17",1.6381,1.6381,1.6109,1.6109,1033611.0],["1993-06-18",1.6109,1.629,1.6109,1.62,473046.0],["1993-06-21",1.6109,1.6471,1.6109,1.6471,241118.0],["1993-06-22",1.6381,1.6471,1.629,1.629,629269.0],["1993-06-23",1.629,1.629,1.5657,1.5657,658150.0],["1993-06-24",1.5838,1.5928,1.5657,1.5838,450728.0],["1993-06-25",1.5928,1.6109,1.5928,1.6019,1161390.0],["1993-06-28",1.62,1.629,1.62,1.629,607826.0],["1993-06-29",1.629,1.629,1.6109,1.62,221863.0],["1993-06-30",1.6109,1.62,1.5928,1.5928,209173.0],["1993-07-01",1.6019,1.62,1.5928,1.6019,306758.0],["1993-07-02",1.6019,1.62,1.5928,1.62,168914.0],["1993-07-06",1.6381,1.6743,1.6381,1.6652,1468148.0],["1993-07-07",1.6652,1.6924,1.6652,1.6924,704098.0],["1993-07-08",1.6833,1.7105,1.6833,1.6924,846756.0],["1993-07-09",1.6924,1.6924,1.6471,1.6471,305445.0],["1993-07-12",1.6471,1.6833,1.6471,1.6833,284002.0],["1993-07-13",1.6743,1.6924,1.6743,1.6833,435850.0],["1993-07-14",1.6924,1.7195,1.6833,1.7014,204797.0],["1993-07-15",1.7014,1.7105,1.6924,1.7014,199546.0],["1993-07-16",1.7014,1.7286,1.7014,1.7195,441976.0],["1993-07-19",1.7105,1.7105,1.6924,1.7014,173290.0],["1993-07-20",1.7014,1.7286,1.7014,1.7105,968846.0],["1993-07-21",1.7094,1.7276,1.7003,1.7185,104149.0],["1993-07-22",1.7003,1.7003,1.6821,1.7003,467794.0],["1993-07-23",1.7003,1.7367,1.6276,1.7276,389464.0],["1993-07-26",1.7367,1.764,1.7185,1.7549,469982.0],["1993-07-27",1.764,1.773,1.7276,1.7276,960532.0],["1993-07-28",1.7367,1.7549,1.7276,1.7458,369772.0],["1993-07-29",1.7549,1.764,1.7458,1.764,312009.0],["1993-07-30",1.764,1.764,1.7367,1.7458,227114.0],["1993-08-02",1.7458,1.773,1.7458,1.7549,187730.0],["1993-08-03",1.7549,1.7549,1.7276,1.7276,312446.0],["1993-08-04",1.7367,1.7458,1.7276,1.7367,140032.0],["1993-08-05",1.7458,1.7458,1.7276,1.7276,160162.0],["1993-08-06",1.7458,1.773,1.7458,1.773,484861.0],["1993-08-09",1.764,1.7821,1.764,1.7821,1063806.0],["1993-08-10",1.773,1.7912,1.773,1.7912,702348.0],["1993-08-11",1.7912,1.8003,1.7821,1.8003,635395.0],["1993-08-12",1.8003,1.8367,1.8003,1.8276,949154.0],["1993-08-13",1.8458,1.8822,1.8367,1.8822,649398.0],["1993-08-16",1.8822,1.9003,1.8731,1.8912,456854.0],["1993-08-17",1.8822,1.8912,1.864,1.8731,543499.0],["1993-08-18",1.8731,1.8822,1.8549,1.8549,390777.0],["1993-08-19",1.864,1.864,1.8458,1.864,221426.0],["1993-08-20",1.864,1.864,1.8367,1.864,446352.0],["1993-08-23",1.8549,1.8549,1.8276,1.8458,134343.0],["1993-08-24",1.8458,1.864,1.8276,1.8458,410031.0],["1993-08-25",1.8549,1.864,1.8094,1.8094,476109.0],["1993-08-26",1.8094,1.8458,1.8094,1.8458,300194.0],["1993-08-27",1.8458,1.8549,1.8367,1.8549,120778.0],["1993-08-30",1.8458,1.8822,1.8458,1.8822,690095.0],["1993-08-31",1.8822,1.8822,1.864,1.864,933401.0],["1993-09-01",1.8549,1.864,1.8458,1.864,566692.0],["1993-09-02",1.864,1.8731,1.8549,1.8549,331701.0],["1993-09-03",1.864,1.864,1.8458,1.864,247682.0],["1993-09-07",1.8549,1.8549,1.8185,1.8276,526870.0],["1993-09-08",1.8276,1.8276,1.8094,1.8185,420534.0],["1993-09-09",1.8094,1.8276,1.8003,1.8094,870824.0],["1993-09-10",1.8185,1.8185,1.8094,1.8185,134343.0],["1993-09-13",1.8185,1.8185,1.7821,1.8003,164100.0],["1993-09-14",1.8003,1.8276,1.8003,1.8185,272625.0],["1993-09-15",1.8185,1.8276,1.8094,1.8276,273062.0],["1993-09-16",1.8276,1.8549,1.8276,1.8458,289691.0],["1993-09-17",1.8276,1.864,1.8276,1.864,416158.0],["1993-09-20",1.8549,1.8731,1.8367,1.8367,239805.0],["1993-09-21",1.8367,1.8367,1.7912,1.8003,500614.0],["1993-09-22",1.8185,1.8185,1.7821,1.7912,401717.0],["1993-09-23",1.7821,1.7821,1.7458,1.7549,769301.0],["1993-09-24",1.7549,1.7821,1.7367,1.7367,539998.0],["1993-09-27",1.7458,1.7549,1.7276,1.7276,339140.0],["1993-09-28",1.7367,1.7367,1.7185,1.7367,243743.0],["1993-09-29",1.7367,1.773,1.7367,1.764,267811.0],["1993-09-30",1.7821,1.7912,1.7821,1.7912,202171.0],["1993-10-01",1.7821,1.7912,1.7821,1.7821,52512.0],["1993-10-04",1.7821,1.7912,1.773,1.7912,126904.0],["1993-10-05",1.8003,1.8094,1.7912,1.8003,326012.0],["1993-10-06",1.8094,1.8094,1.7912,1.8094,141345.0],["1993-10-07",1.8185,1.8276,1.8094,1.8094,255558.0],["1993-10-08",1.8276,1.8276,1.8003,1.8094,274813.0],["1993-10-11",1.8094,1.8367,1.8094,1.8276,436725.0],["1993-10-12",1.8367,1.8367,1.8185,1.8276,205672.0],["1993-10-13",1.8367,1.8367,1.8276,1.8276,139157.0],["1993-10-14",1.8367,1.8549,1.8276,1.8458,245931.0],["1993-10-15",1.8549,1.8912,1.8549,1.8912,806934.0],["1993-10-18",1.8822,1.9003,1.8731,1.8731,848506.0],["1993-10-19",1.8731,1.8731,1.7912,1.7912,642397.0],["1993-10-20",1.8094,1.8094,1.7912,1.7912,420971.0],["1993-10-21",1.8003,1.8276,1.8003,1.8185,368022.0],["1993-10-22",1.8185,1.8276,1.8185,1.8185,447227.0],["1993-10-25",1.8185,1.8185,1.8094,1.8185,217925.0],["1993-10-26",1.8189,1.828,1.8097,1.828,238492.0],["1993-10-27",1.828,1.8372,1.8189,1.8372,283127.0],["1993-10-28",1.8372,1.8646,1.8372,1.8463,307195.0],["1993-10-29",1.8463,1.8463,1.8097,1.8372,281377.0],["1993-11-01",1.8189,1.828,1.764,1.7823,614828.0],["1993-11-02",1.7732,1.7823,1.7549,1.7549,483548.0],["1993-11-03",1.7549,1.7732,1.7549,1.7549,330388.0],["1993-11-04",1.7549,1.7549,1.7366,1.7458,86207.0],["1993-11-05",1.7458,1.7549,1.7366,1.7458,98022.0],["1993-11-08",1.7549,1.7549,1.7183,1.7183,157536.0],["1993-11-09",1.7275,1.7275,1.6544,1.6726,666902.0],["1993-11-10",1.6726,1.7001,1.6544,1.6818,1507094.0],["1993-11-11",1.6909,1.7275,1.6909,1.7275,335639.0],["1993-11-12",1.7275,1.7549,1.7183,1.7549,283565.0],["1993-11-15",1.7458,1.7458,1.7001,1.7183,641959.0],["1993-11-16",1.7092,1.7275,1.7001,1.7275,238492.0],["1993-11-17",1.7183,1.7183,1.6818,1.7001,278314.0],["1993-11-18",1.6909,1.7001,1.6726,1.7001,1122444.0],["1993-11-19",1.6909,1.7001,1.6909,1.7001,143095.0],["1993-11-22",1.7183,1.7183,1.6635,1.6726,63014.0],["1993-11-23",1.6544,1.7001,1.6544,1.6909,200858.0],["1993-11-24",1.6818,1.6818,1.6544,1.6635,827064.0],["1993-11-26",1.6818,1.6909,1.6726,1.6909,184667.0],["1993-11-29",1.6818,1.6818,1.6726,1.6726,268686.0],["1993-11-30",1.6726,1.6726,1.6544,1.6544,305007.0],["1993-12-01",1.6635,1.6726,1.6544,1.6544,775865.0],["1993-12-02",1.6452,1.6818,1.6452,1.6726,446352.0],["1993-12-03",1.6726,1.6818,1.6544,1.6726,251182.0],["1993-12-06",1.6544,1.6818,1.6452,1.6452,308946.0],["1993-12-07",1.6269,1.6361,1.6086,1.6269,960532.0],["1993-12-08",1.6269,1.6269,1.5447,1.5721,880889.0],["1993-12-09",1.5904,1.5904,1.5538,1.5538,392965.0],["1993-12-10",1.5538,1.5721,1.5173,1.5355,392965.0],["1993-12-13",1.5355,1.5721,1.5355,1.5721,359270.0],["1993-12-14",1.5812,1.5995,1.563,1.563,520306.0],["1993-12-15",1.5538,1.5721,1.5538,1.5538,294067.0],["1993-12-16",1.5355,1.5355,1.5173,1.5173,231928.0],["1993-12-17",1.4807,1.5264,1.4716,1.5264,775865.0],["1993-12-20",1.5355,1.5447,1.5173,1.5355,598637.0],["1993-12-21",1.5355,1.5447,1.5173,1.5173,1056804.0],["1993-12-22",1.5173,1.5173,1.4624,1.4624,1273854.0],["1993-12-23",1.4716,1.4898,1.4533,1.4624,571943.0],["1993-12-27",1.4624,1.4807,1.435,1.4624,796870.0],["1993-12-28",1.4624,1.4898,1.4533,1.4898,446352.0],["1993-12-29",1.4898,1.5173,1.4807,1.499,561003.0],["1993-12-30",1.5081,1.5264,1.499,1.5264,768426.0],["1993-12-31",1.5264,1.5721,1.5264,1.5447,529934.0],["1994-01-03",1.5355,1.5355,1.4533,1.4716,384213.0],["1994-01-04",1.4624,1.4624,1.4441,1.4533,401717.0],["1994-01-05",1.4441,1.4898,1.4258,1.4898,621392.0],["1994-01-06",1.4716,1.4898,1.4716,1.4716,184667.0],["1994-01-07",1.4716,1.4898,1.4716,1.4716,294067.0],["1994-01-10",1.4807,1.4807,1.4441,1.4624,260810.0],["1994-01-11",1.4716,1.4807,1.4533,1.4624,347454.0],["1994-01-12",1.4624,1.4716,1.4533,1.4533,395590.0],["1994-01-13",1.4624,1.4624,1.4441,1.4441,529934.0],["1994-01-14",1.4441,1.4624,1.4441,1.4533,339140.0],["1994-01-17",1.5173,1.5355,1.5173,1.5264,554002.0],["1994-01-18",1.5264,1.5355,1.5173,1.5355,525995.0],["1994-01-19",1.5355,1.5721,1.5264,1.5721,1119818.0],["1994-01-20",1.563,1.563,1.5173,1.5447,424910.0],["1994-01-21",1.5355,1.563,1.5264,1.5355,522494.0],["1994-01-24",1.5538,1.5538,1.5081,1.5173,393402.0],["1994-01-25",1.5084,1.5176,1.4992,1.4992,1025734.0],["1994-01-26",1.4992,1.5452,1.4992,1.5452,809560.0],["1994-01-27",1.5452,1.6372,1.5452,1.628,625330.0],["1994-01-28",1.6464,1.6464,1.628,1.6464,677405.0],["1994-01-31",1.6372,1.6648,1.628,1.6648,619642.0],["1994-02-01",1.6648,1.7016,1.6648,1.6924,773677.0],["1994-02-02",1.7016,1.7752,1.7016,1.766,1024422.0],["1994-02-03",1.7476,1.7568,1.72,1.7384,808247.0],["1994-02-04",1.7384,1.7568,1.674,1.6832,651149.0],["1994-02-07",1.674,1.6832,1.6464,1.6464,263435.0],["1994-02-08",1.6464,1.6648,1.6096,1.6648,860759.0],["1994-02-09",1.6648,1.7016,1.6556,1.6648,621830.0],["1994-02-10",1.6648,1.674,1.6556,1.6648,254246.0],["1994-02-11",1.6648,1.6648,1.6556,1.6556,70016.0],["1994-02-14",1.6648,1.6924,1.6556,1.674,531246.0],["1994-02-15",1.6832,1.6924,1.674,1.674,227114.0],["1994-02-16",1.674,1.6832,1.6648,1.674,459918.0],["1994-02-17",1.674,1.6924,1.6648,1.6924,293630.0],["1994-02-18",1.6924,1.7016,1.6832,1.7016,170664.0],["1994-02-22",1.7016,1.7016,1.674,1.674,168476.0],["1994-02-23",1.674,1.674,1.6556,1.674,248994.0],["1994-02-24",1.6464,1.6464,1.6188,1.628,350080.0],["1994-02-25",1.628,1.628,1.6096,1.6096,153160.0],["1994-02-28",1.6096,1.6372,1.6004,1.628,378086.0],["1994-03-01",1.6096,1.6188,1.6004,1.6096,207422.0],["1994-03-02",1.5636,1.582,1.5452,1.5728,374148.0],["1994-03-03",1.582,1.6188,1.5728,1.6188,183792.0],["1994-03-04",1.5912,1.6004,1.582,1.5912,158411.0],["1994-03-07",1.582,1.628,1.582,1.628,173290.0],["1994-03-08",1.6188,1.6372,1.5912,1.6004,319010.0],["1994-03-09",1.5912,1.5912,1.5636,1.5636,210048.0],["1994-03-10",1.5728,1.6096,1.5636,1.5912,233241.0],["1994-03-11",1.582,1.628,1.582,1.628,312009.0],["1994-03-14",1.628,1.6464,1.6188,1.6188,408718.0],["1994-03-15",1.6096,1.6096,1.5912,1.5912,620954.0],["1994-03-16",1.6004,1.6096,1.582,1.5912,1255912.0],["1994-03-17",1.582,1.6188,1.582,1.6188,3065826.0],["1994-03-18",1.6372,1.6372,1.6096,1.628,781116.0],["1994-03-21",1.6372,1.6464,1.628,1.6464,837566.0],["1994-03-22",1.6372,1.6464,1.628,1.6464,528183.0],["1994-03-23",1.6372,1.6648,1.6372,1.6464,721602.0],["1994-03-24",1.6372,1.6556,1.6372,1.6464,1311487.0],["1994-03-25",1.6556,1.7016,1.6556,1.7016,1573610.0],["1994-03-28",1.6832,1.6924,1.6648,1.674,663402.0],["1994-03-29",1.6648,1.6832,1.6648,1.6648,340015.0],["1994-03-30",1.6188,1.6188,1.5912,1.5912,1416949.0],["1994-03-31",1.582,1.582,1.4992,1.536,510679.0],["1994-04-04",1.5176,1.5176,1.4808,1.49,511117.0],["1994-04-05",1.5084,1.5268,1.5084,1.5268,354018.0],["1994-04-06",1.5268,1.5636,1.5268,1.536,283127.0],["1994-04-07",1.5176,1.536,1.5084,1.5176,370210.0],["1994-04-08",1.4992,1.4992,1.4624,1.49,755298.0],["1994-04-11",1.49,1.5176,1.49,1.4992,499739.0],["1994-04-12",1.4992,1.5176,1.4992,1.4992,367146.0],["1994-04-13",1.49,1.5084,1.4808,1.4992,311571.0],["1994-04-14",1.49,1.5268,1.49,1.5268,402592.0],["1994-04-15",1.5084,1.5544,1.4992,1.5544,688782.0],["1994-04-18",1.5452,1.5728,1.5452,1.5728,436287.0],["1994-04-19",1.5636,1.582,1.5636,1.582,444602.0],["1994-04-20",1.5728,1.5912,1.5728,1.582,673029.0],["1994-04-21",1.5912,1.628,1.582,1.5912,406968.0],["1994-04-22",1.5912,1.6096,1.5912,1.5912,152722.0],["1994-04-25",1.5912,1.6096,1.5912,1.6096,64765.0],["1994-04-26",1.6004,1.6188,1.6004,1.6096,662526.0],["1994-04-28",1.6004,1.6188,1.5912,1.6096,203046.0],["1994-04-29",1.6188,1.6188,1.6096,1.6096,163662.0],["1994-05-02",1.6096,1.6188,1.6004,1.6188,122090.0],["1994-05-03",1.6192,1.6192,1.5636,1.5636,192106.0],["1994-05-04",1.5451,1.5451,1.4896,1.4989,757486.0],["1994-05-05",1.5081,1.5081,1.4434,1.4711,1041050.0],["1994-05-06",1.4711,1.4804,1.4526,1.4804,499302.0],["1994-05-09",1.4896,1.5359,1.4896,1.5174,460355.0],["1994-05-10",1.4989,1.5544,1.4989,1.5451,592510.0],["1994-05-11",1.5451,1.5451,1.5174,1.5266,226239.0],["1994-05-12",1.5359,1.5359,1.5081,1.5081,511992.0],["1994-05-13",1.5174,1.5174,1.5081,1.5174,52512.0],["1994-05-16",1.5081,1.5174,1.4896,1.4896,159286.0],["1994-05-17",1.4896,1.4989,1.4896,1.4989,370210.0],["1994-05-18",1.4989,1.4989,1.4804,1.4896,301069.0],["1994-05-19",1.4896,1.4896,1.4804,1.4896,274375.0],["1994-05-20",1.4804,1.4896,1.4804,1.4804,202609.0],["1994-05-23",1.4896,1.4896,1.4619,1.4619,741732.0],["1994-05-24",1.4711,1.4711,1.4434,1.4526,266936.0],["1994-05-25",1.4526,1.4526,1.4249,1.4434,227552.0],["1994-05-26",1.4434,1.4619,1.4341,1.4619,134343.0],["1994-05-27",1.4526,1.4619,1.4526,1.4619,153160.0],["1994-05-31",1.4619,1.4619,1.4434,1.4434,204797.0],["1994-06-01",1.4434,1.4619,1.4434,1.4619,127342.0],["1994-06-02",1.4711,1.4804,1.4434,1.4619,1311050.0],["1994-06-03",1.4526,1.4619,1.4526,1.4619,110713.0],["1994-06-06",1.4526,1.4526,1.4249,1.4341,336077.0],["1994-06-07",1.4249,1.4249,1.3879,1.3971,302819.0],["1994-06-08",1.3971,1.3971,1.3786,1.3971,227114.0],["1994-06-09",1.3786,1.3879,1.3416,1.3416,485736.0],["1994-06-10",1.3416,1.3601,1.3416,1.3416,455542.0],["1994-06-13",1.3416,1.3601,1.3416,1.3508,297130.0],["1994-06-14",1.3601,1.3693,1.3508,1.3601,148784.0],["1994-06-15",1.3601,1.3693,1.3508,1.3601,369772.0],["1994-06-16",1.3693,1.3879,1.3601,1.3786,233678.0],["1994-06-17",1.3786,1.3786,1.3601,1.3601,373710.0],["1994-06-20",1.3508,1.3601,1.3138,1.3323,324699.0],["1994-06-21",1.3323,1.3323,1.2953,1.3046,258622.0],["1994-06-22",1.2953,1.3046,1.2768,1.2861,385963.0],["1994-06-23",1.2861,1.3046,1.2768,1.2768,646335.0],["1994-06-24",1.2676,1.2676,1.2398,1.2398,269999.0],["1994-06-27",1.2491,1.2676,1.2491,1.2676,245056.0],["1994-06-28",1.2676,1.2768,1.2583,1.2676,104586.0],["1994-06-29",1.2768,1.2861,1.2676,1.2861,458605.0],["1994-06-30",1.2861,1.2953,1.2861,1.2953,527746.0],["1994-07-01",1.2953,1.2953,1.2768,1.2861,97147.0],["1994-07-05",1.2768,1.3231,1.2768,1.3138,422284.0],["1994-07-06",1.3138,1.3323,1.3138,1.3323,283565.0],["1994-07-07",1.3323,1.3508,1.3323,1.3508,489674.0],["1994-07-08",1.3508,1.3693,1.3508,1.3601,335202.0],["1994-07-11",1.3786,1.3879,1.3693,1.3786,595574.0],["1994-07-12",1.3879,1.4064,1.3879,1.4064,597324.0],["1994-07-13",1.3971,1.4064,1.3971,1.3971,130842.0],["1994-07-14",1.3879,1.3971,1.3786,1.3879,669966.0],["1994-07-15",1.3879,1.4249,1.3879,1.4249,333014.0],["1994-07-18",1.4249,1.4619,1.4249,1.4526,377649.0],["1994-07-19",1.4526,1.4526,1.4434,1.4434,84894.0],["1994-07-20",1.4434,1.4434,1.4156,1.4249,189481.0],["1994-07-21",1.4249,1.4249,1.3879,1.4156,220988.0],["1994-07-22",1.4249,1.4341,1.4156,1.4341,1002104.0],["1994-07-25",1.4249,1.4341,1.4156,1.4249,100648.0],["1994-07-26",1.4249,1.4249,1.4064,1.4156,153598.0],["1994-07-27",1.4156,1.4156,1.4064,1.4156,143095.0],["1994-07-28",1.4156,1.4156,1.4064,1.4156,891829.0],["1994-07-29",1.4156,1.4156,1.3971,1.4064,239367.0],["1994-08-01",1.4064,1.4156,1.3971,1.4064,340015.0],["1994-08-02",1.3974,1.4067,1.3881,1.3881,164100.0],["1994-08-03",1.3974,1.4254,1.3881,1.416,169789.0],["1994-08-04",1.416,1.4347,1.416,1.4254,154035.0],["1994-08-05",1.416,1.4347,1.416,1.4254,129530.0],["1994-08-08",1.4254,1.4533,1.4254,1.4533,84457.0],["1994-08-09",1.444,1.4813,1.444,1.4813,261685.0],["1994-08-10",1.4813,1.4813,1.4533,1.4719,227552.0],["1994-08-11",1.4626,1.4719,1.4254,1.4347,169351.0],["1994-08-12",1.4347,1.4347,1.416,1.4347,110713.0],["1994-08-15",1.4347,1.4347,1.416,1.4347,259497.0],["1994-08-16",1.4347,1.4347,1.4254,1.4347,173727.0],["1994-08-17",1.4254,1.4254,1.3974,1.4067,1178457.0],["1994-08-18",1.3974,1.4067,1.3974,1.4067,527746.0],["1994-08-19",1.4067,1.416,1.3974,1.416,652899.0],["1994-08-22",1.3974,1.416,1.3974,1.416,101961.0],["1994-08-23",1.4254,1.4254,1.3881,1.3881,244181.0],["1994-08-24",1.3881,1.4067,1.3881,1.3974,317260.0],["1994-08-25",1.3974,1.4067,1.3881,1.3974,347017.0],["1994-08-26",1.3974,1.416,1.3974,1.4067,332576.0],["1994-08-29",1.4067,1.4254,1.3974,1.416,509366.0],["1994-08-30",1.4254,1.4813,1.416,1.4813,574569.0],["1994-08-31",1.4719,1.5092,1.4719,1.4999,292754.0],["1994-09-01",1.4906,1.4999,1.4813,1.4999,446352.0],["1994-09-02",1.4999,1.5185,1.4906,1.5092,344391.0],["1994-09-06",1.4906,1.5185,1.4906,1.5092,437162.0],["1994-09-07",1.5092,1.5092,1.4906,1.5092,462981.0],["1994-09-08",1.4999,1.5185,1.4999,1.5092,384650.0],["1994-09-09",1.5185,1.5185,1.4906,1.5092,246806.0],["1994-09-12",1.4999,1.4999,1.4906,1.4999,139594.0],["1994-09-13",1.4906,1.4999,1.4906,1.4999,289691.0],["1994-09-14",1.4999,1.5092,1.4906,1.4906,293192.0],["1994-09-15",1.4906,1.5278,1.4906,1.5092,243743.0],["1994-09-16",1.5185,1.5185,1.5092,1.5185,233241.0],["1994-09-19",1.5185,1.5278,1.5092,1.5278,482235.0],["1994-09-20",1.5092,1.5465,1.5092,1.5465,213986.0],["1994-09-21",1.5465,1.5744,1.5372,1.5465,427973.0],["1994-09-22",1.5558,1.5558,1.5372,1.5465,427973.0],["1994-09-23",1.5465,1.5465,1.5278,1.5278,334764.0],["1994-09-26",1.5278,1.5278,1.5185,1.5278,153160.0],["1994-09-27",1.5185,1.5372,1.5185,1.5278,326450.0],["1994-09-28",1.5372,1.5372,1.5185,1.5278,166726.0],["1994-09-29",1.5278,1.5278,1.4999,1.4999,473483.0],["1994-09-30",1.4999,1.5185,1.4906,1.5092,588572.0],["1994-10-03",1.5092,1.5185,1.4999,1.5092,431474.0],["1994-10-04",1.5092,1.5372,1.5092,1.5185,340890.0],["1994-10-05",1.5185,1.5278,1.5092,1.5092,389464.0],["1994-10-06",1.5092,1.5465,1.5092,1.5372,345266.0],["1994-10-07",1.5372,1.621,1.5372,1.5931,548750.0],["1994-10-10",1.6024,1.6117,1.5931,1.6024,157098.0],["1994-10-11",1.6024,1.6024,1.5837,1.6024,137844.0],["1994-10-12",1.6024,1.6117,1.5931,1.6024,165413.0],["1994-10-13",1.6024,1.6117,1.5931,1.5931,98022.0],["1994-10-14",1.5837,1.5931,1.5372,1.5372,487486.0],["1994-10-17",1.5558,1.5744,1.5558,1.5651,126904.0],["1994-10-18",1.5651,1.5651,1.5465,1.5465,106774.0],["1994-10-19",1.5465,1.6117,1.5372,1.6117,412657.0],["1994-10-20",1.6024,1.6303,1.5837,1.621,792494.0],["1994-10-21",1.6303,1.6396,1.621,1.6303,355769.0],["1994-10-24",1.621,1.621,1.6024,1.6117,631894.0],["1994-10-25",1.6121,1.6121,1.6027,1.6121,238492.0],["1994-10-26",1.6121,1.6121,1.6027,1.6121,107650.0],["1994-10-27",1.6121,1.6121,1.6027,1.6121,160599.0],["1994-10-28",1.6121,1.6402,1.6121,1.6214,426222.0],["1994-10-31",1.6214,1.6402,1.6121,1.6214,290566.0],["1994-11-01",1.6121,1.6308,1.6027,1.6308,300631.0],["1994-11-02",1.6308,1.6402,1.6214,1.6308,115526.0],["1994-11-03",1.6308,1.6402,1.6308,1.6308,83582.0],["1994-11-04",1.6308,1.6308,1.6214,1.6308,353581.0],["1994-11-07",1.6308,1.6308,1.5839,1.5839,84457.0],["1994-11-08",1.5839,1.5839,1.5652,1.5839,322511.0],["1994-11-09",1.5652,1.5746,1.5558,1.5558,314197.0],["1994-11-10",1.5465,1.5465,1.5277,1.5277,203922.0],["1994-11-11",1.5277,1.5277,1.509,1.5183,166726.0],["1994-11-14",1.509,1.5933,1.509,1.5558,341328.0],["1994-11-15",1.5558,1.5558,1.5277,1.5465,232366.0],["1994-11-16",1.5465,1.5558,1.5465,1.5558,103711.0],["1994-11-17",1.5558,1.5746,1.5558,1.5652,447665.0],["1994-11-18",1.5652,1.5652,1.5277,1.5371,413970.0],["1994-11-21",1.5371,1.5371,1.4996,1.4996,111150.0],["1994-11-22",1.4996,1.509,1.4902,1.4902,236742.0],["1994-11-23",1.4902,1.4902,1.4527,1.4527,460355.0],["1994-11-25",1.4527,1.4715,1.4527,1.4715,43322.0],["1994-11-28",1.4621,1.4715,1.4434,1.4527,117714.0],["1994-11-29",1.4527,1.4621,1.4434,1.4527,75705.0],["1994-11-30",1.4434,1.4434,1.4152,1.4246,145721.0],["1994-12-01",1.4152,1.4434,1.4059,1.4246,229302.0],["1994-12-02",1.4246,1.4246,1.4059,1.4059,445039.0],["1994-12-05",1.3965,1.4059,1.3871,1.4059,277438.0],["1994-12-06",1.3965,1.3965,1.359,1.359,466919.0],["1994-12-07",1.359,1.3777,1.3496,1.3684,198670.0],["1994-12-08",1.3684,1.3777,1.359,1.359,401279.0],["1994-12-09",1.359,1.3871,1.359,1.3871,130842.0],["1994-12-12",1.3777,1.3965,1.3777,1.3965,453791.0],["1994-12-13",1.3871,1.3965,1.3777,1.3871,213111.0],["1994-12-14",1.3871,1.3871,1.3777,1.3777,191231.0],["1994-12-15",1.3871,1.3871,1.359,1.3777,265186.0],["1994-12-16",1.359,1.3684,1.3215,1.3309,451603.0],["1994-12-19",1.3215,1.3309,1.3028,1.3121,343954.0],["1994-12-20",1.3028,1.3121,1.2934,1.2934,239367.0],["1994-12-21",1.284,1.3121,1.2653,1.2653,448978.0],["1994-12-22",1.2747,1.2747,1.2465,1.2653,1046302.0],["1994-12-23",1.2653,1.2747,1.2653,1.2653,214862.0],["1994-12-27",1.2653,1.2747,1.2559,1.2559,245494.0],["1994-12-28",1.2559,1.2653,1.2372,1.2465,321636.0],["1994-12-29",1.2559,1.2653,1.2465,1.2653,440663.0],["1994-12-30",1.2559,1.2747,1.2559,1.2653,623142.0],["1995-01-03",1.2747,1.2747,1.2559,1.2653,525558.0],["1995-01-04",1.2653,1.284,1.2653,1.284,164100.0],["1995-01-05",1.284,1.284,1.2653,1.2747,207860.0],["1995-01-06",1.2747,1.2747,1.2653,1.2653,317698.0],["1995-01-09",1.2747,1.2747,1.2653,1.2653,193857.0],["1995-01-10",1.2747,1.284,1.2653,1.2747,198670.0],["1995-01-11",1.2653,1.2653,1.2465,1.2465,277876.0],["1995-01-12",1.2465,1.2559,1.2278,1.2372,139594.0],["1995-01-13",1.2372,1.2372,1.2184,1.2278,111588.0],["1995-01-16",1.2465,1.2747,1.2465,1.2653,552689.0],["1995-01-17",1.2653,1.2747,1.2653,1.2747,770614.0],["1995-01-18",1.2747,1.284,1.2653,1.2747,873887.0],["1995-01-19",1.284,1.2934,1.2747,1.2934,245931.0],["1995-01-20",1.2934,1.3028,1.2747,1.284,295380.0],["1995-01-23",1.2934,1.3309,1.284,1.3309,462981.0],["1995-01-24",1.3121,1.3309,1.3121,1.3215,365834.0],["1995-01-25",1.3215,1.3215,1.2934,1.3028,151847.0],["1995-01-26",1.3121,1.3215,1.3121,1.3121,120778.0],["1995-01-27",1.3215,1.3403,1.3215,1.3215,130405.0],["1995-01-30",1.3215,1.3309,1.3215,1.3215,96710.0],["1995-01-31",1.3215,1.3215,1.3121,1.3121,472170.0],["1995-02-01",1.3215,1.3215,1.3121,1.3121,209173.0],["1995-02-02",1.3121,1.3215,1.3028,1.3028,308508.0],["1995-02-03",1.3121,1.3215,1.3028,1.3215,177666.0],["1995-02-06",1.3124,1.3502,1.3124,1.3502,809560.0],["1995-02-07",1.3408,1.3502,1.3219,1.3219,575444.0],["1995-02-08",1.3219,1.3313,1.3124,1.3219,939527.0],["1995-02-09",1.3219,1.3313,1.3124,1.3124,400842.0],["1995-02-10",1.3124,1.3219,1.3124,1.3219,122528.0],["1995-02-13",1.3124,1.3219,1.3124,1.3124,154473.0],["1995-02-14",1.3124,1.3219,1.303,1.303,212674.0],["1995-02-15",1.303,1.3124,1.303,1.3124,334764.0],["1995-02-16",1.3219,1.3219,1.303,1.3124,1204713.0],["1995-02-17",1.3124,1.3313,1.3124,1.3313,372835.0],["1995-02-21",1.3219,1.3313,1.2936,1.303,511992.0],["1995-02-22",1.3219,1.3313,1.3124,1.3313,239805.0],["1995-02-23",1.3313,1.3597,1.3313,1.3502,361020.0],["1995-02-24",1.3502,1.3691,1.3502,1.3597,336077.0],["1995-02-27",1.3597,1.3597,1.3313,1.3313,317698.0],["1995-02-28",1.3408,1.3502,1.3313,1.3502,389026.0],["1995-03-01",1.3502,1.3502,1.3408,1.3502,113776.0],["1995-03-02",1.3502,1.3502,1.3313,1.3408,76580.0],["1995-03-03",1.3408,1.3408,1.3313,1.3408,147471.0],["1995-03-06",1.3313,1.3313,1.3124,1.3313,173727.0],["1995-03-07",1.3313,1.3313,1.3124,1.3124,176353.0],["1995-03-08",1.3124,1.3124,1.2841,1.2936,650274.0],["1995-03-09",1.2936,1.303,1.2841,1.2841,407843.0],["1995-03-10",1.2936,1.2936,1.2747,1.2841,309821.0],["1995-03-13",1.2652,1.2747,1.2652,1.2747,335639.0],["1995-03-14",1.2841,1.2841,1.2747,1.2747,389026.0],["1995-03-15",1.2652,1.2747,1.2464,1.2464,198670.0],["1995-03-16",1.2558,1.2936,1.2558,1.2936,202609.0],["1995-03-17",1.2747,1.2747,1.2652,1.2652,163225.0],["1995-03-20",1.2558,1.2841,1.2558,1.2652,1620433.0],["1995-03-21",1.2652,1.2747,1.2275,1.2464,829252.0],["1995-03-22",1.2464,1.2464,1.218,1.2275,315947.0],["1995-03-23",1.218,1.2369,1.2086,1.2275,248119.0],["1995-03-24",1.2275,1.2369,1.218,1.2369,150972.0],["1995-03-27",1.2369,1.2841,1.2369,1.2747,477422.0],["1995-03-28",1.2747,1.2747,1.2652,1.2747,136531.0],["1995-03-29",1.2747,1.303,1.2747,1.2936,512430.0],["1995-03-30",1.303,1.4069,1.303,1.4069,5750502.0],["1995-03-31",1.4069,1.4069,1.3785,1.388,588134.0],["1995-04-03",1.388,1.4069,1.3785,1.4069,267811.0],["1995-04-04",1.4069,1.4163,1.3974,1.4069,278751.0],["1995-04-05",1.4069,1.4352,1.4069,1.4258,3278499.0],["1995-04-06",1.4352,1.4352,1.4163,1.4163,1069932.0],["1995-04-07",1.4163,1.4258,1.4069,1.4258,605201.0],["1995-04-10",1.4163,1.4258,1.4069,1.4069,193419.0],["1995-04-11",1.4069,1.4163,1.3974,1.3974,366709.0],["1995-04-12",1.4069,1.4069,1.388,1.388,337827.0],["1995-04-13",1.3785,1.388,1.3691,1.3691,218800.0],["1995-04-17",1.3597,1.3691,1.3408,1.3691,272187.0],["1995-04-18",1.3597,1.3597,1.3502,1.3502,40697.0],["1995-04-19",1.3597,1.3785,1.3597,1.3691,875638.0],["1995-04-20",1.3691,1.388,1.3597,1.3785,665152.0],["1995-04-21",1.4163,1.5485,1.4069,1.5391,2657107.0],["1995-04-24",1.5296,1.6052,1.5296,1.5674,751359.0],["1995-04-25",1.5674,1.5674,1.5485,1.5485,228427.0],["1995-04-26",1.5579,1.6146,1.5296,1.6146,590322.0],["1995-04-27",1.6146,1.6146,1.5768,1.5863,136094.0],["1995-04-28",1.5863,1.6382,1.5863,1.6335,661651.0],["1995-05-01",1.6335,1.7279,1.6335,1.7279,1139510.0],["1995-05-02",1.7279,1.7279,1.6807,1.6807,2189750.0],["1995-05-03",1.6716,1.7001,1.6526,1.6811,859009.0],["1995-05-04",1.6906,1.6906,1.6241,1.6336,302382.0],["1995-05-05",1.6431,1.6431,1.6051,1.6241,529496.0],["1995-05-08",1.5956,1.6051,1.5671,1.5861,556627.0],["1995-05-09",1.6051,1.6051,1.5671,1.5766,207860.0],["1995-05-10",1.5671,1.6146,1.5481,1.6146,396028.0],["1995-05-11",1.6241,1.6621,1.6241,1.6241,560128.0],["1995-05-12",1.5956,1.6526,1.5956,1.6336,235429.0],["1995-05-15",1.6336,1.6621,1.6241,1.6621,308946.0],["1995-05-16",1.6621,1.6811,1.6526,1.6811,446352.0],["1995-05-17",1.6811,1.6811,1.6336,1.6336,389902.0],["1995-05-18",1.6431,1.6431,1.6241,1.6241,232366.0],["1995-05-19",1.6241,1.6241,1.5956,1.5956,116839.0],["1995-05-22",1.6051,1.6051,1.5861,1.5956,247682.0],["1995-05-23",1.5956,1.6336,1.5956,1.6241,117714.0],["1995-05-24",1.6146,1.6336,1.6146,1.6336,229302.0],["1995-05-25",1.6241,1.6241,1.6146,1.6146,136094.0],["1995-05-26",1.6146,1.6241,1.6146,1.6241,172852.0],["1995-05-30",1.6146,1.6241,1.6146,1.6146,186418.0],["1995-05-31",1.6146,1.6241,1.6051,1.6146,121215.0],["1995-06-01",1.6051,1.6241,1.6051,1.6146,143095.0],["1995-06-02",1.6336,1.6431,1.6241,1.6431,449415.0],["1995-06-05",1.6431,1.6526,1.6336,1.6526,78768.0],["1995-06-06",1.6431,1.6526,1.6336,1.6431,225802.0],["1995-06-07",1.6336,1.6431,1.6241,1.6336,136969.0],["1995-06-08",1.6241,1.6241,1.5861,1.5861,98022.0],["1995-06-09",1.5861,1.5956,1.5766,1.5861,243743.0],["1995-06-12",1.5861,1.5861,1.5766,1.5861,74830.0],["1995-06-13",1.5766,1.5861,1.5766,1.5766,103274.0],["1995-06-14",1.5671,1.5766,1.5576,1.5576,203922.0],["1995-06-15",1.5576,1.5671,1.5576,1.5576,298443.0],["1995-06-16",1.5576,1.5671,1.5291,1.5386,665152.0],["1995-06-19",1.5386,1.5671,1.5291,1.5671,197795.0],["1995-06-20",1.5576,1.6051,1.5576,1.6051,257746.0],["1995-06-21",1.6051,1.6241,1.6051,1.6241,478297.0],["1995-06-22",1.6241,1.6241,1.6146,1.6146,348767.0],["1995-06-23",1.6146,1.6241,1.5956,1.5956,508491.0],["1995-06-26",1.5956,1.6146,1.5196,1.5196,233678.0],["1995-06-27",1.5291,1.5671,1.5196,1.5576,340015.0],["1995-06-28",1.5481,1.5481,1.5291,1.5481,230178.0],["1995-06-29",1.5291,1.5291,1.5006,1.5196,655962.0],["1995-06-30",1.5196,1.5386,1.5101,1.5386,452916.0],["1995-07-03",1.5291,1.5386,1.5291,1.5291,57326.0],["1995-07-05",1.5291,1.5291,1.5006,1.5006,247244.0],["1995-07-06",1.5006,1.5196,1.4911,1.5101,145283.0],["1995-07-07",1.5006,1.5196,1.5006,1.5006,449415.0],["1995-07-10",1.5101,1.5481,1.4911,1.5386,525995.0],["1995-07-11",1.5481,1.6146,1.5481,1.6146,1966137.0],["1995-07-12",1.6051,1.6146,1.5956,1.6146,480047.0],["1995-07-13",1.6051,1.6241,1.5956,1.5956,524682.0],["1995-07-14",1.6051,1.6241,1.6051,1.6241,502802.0],["1995-07-17",1.6241,1.6241,1.6146,1.6146,263435.0],["1995-07-18",1.6146,1.6431,1.6146,1.6431,722040.0],["1995-07-19",1.6336,1.6906,1.6336,1.6906,692283.0],["1995-07-20",1.7001,1.7286,1.6906,1.7096,470858.0],["1995-07-21",1.7096,1.7096,1.7001,1.7096,792931.0],["1995-07-24",1.7191,1.7191,1.7001,1.7001,252058.0],["1995-07-25",1.7191,1.7381,1.7191,1.7286,588572.0],["1995-07-26",1.7286,1.7381,1.7286,1.7286,267374.0],["1995-07-27",1.7381,1.757,1.7286,1.7476,1013919.0],["1995-07-28",1.7476,1.757,1.7381,1.7476,957469.0],["1995-07-31",1.7476,1.7665,1.7381,1.7665,846756.0],["1995-08-01",1.757,1.7665,1.7476,1.7476,314634.0],["1995-08-02",1.757,1.757,1.7381,1.7476,419658.0],["1995-08-03",1.7381,1.7381,1.7191,1.7381,345266.0],["1995-08-04",1.7384,1.7575,1.7384,1.7575,519431.0],["1995-08-07",1.7575,1.7575,1.7384,1.748,277001.0],["1995-08-08",1.748,1.7671,1.748,1.7575,325137.0],["1995-08-09",1.7671,1.7671,1.748,1.748,169789.0],["1995-08-10",1.748,1.7766,1.748,1.7766,388151.0],["1995-08-11",1.7671,1.7766,1.748,1.748,295380.0],["1995-08-14",1.748,1.748,1.7384,1.7384,248557.0],["1995-08-15",1.7289,1.7384,1.7098,1.7098,271750.0],["1995-08-16",1.7289,1.748,1.7289,1.7289,240242.0],["1995-08-17",1.7384,1.748,1.7289,1.748,575882.0],["1995-08-18",1.748,1.7671,1.748,1.748,594261.0],["1995-08-21",1.7575,1.7671,1.7384,1.7384,325574.0],["1995-08-22",1.7384,1.7575,1.7384,1.748,413094.0],["1995-08-23",1.7575,1.7766,1.748,1.7671,447665.0],["1995-08-24",1.7766,1.7766,1.7575,1.7575,105462.0],["1995-08-25",1.7671,1.7671,1.748,1.748,196482.0],["1995-08-28",1.748,1.7575,1.7384,1.7575,227114.0],["1995-08-29",1.748,1.7766,1.7289,1.7384,403467.0],["1995-08-30",1.7384,1.7384,1.7289,1.7384,266936.0],["1995-08-31",1.7384,1.748,1.7289,1.748,147034.0],["1995-09-01",1.748,1.7862,1.7384,1.7671,472170.0],["1995-09-05",1.7671,1.7862,1.7575,1.7766,224051.0],["1995-09-06",1.7575,1.8053,1.7575,1.8053,448978.0],["1995-09-07",1.8149,1.8531,1.8149,1.8435,638021.0],["1995-09-08",1.8435,1.8626,1.8435,1.8531,632332.0],["1995-09-11",1.8531,1.8626,1.8531,1.8531,373710.0],["1995-09-12",1.8435,1.8817,1.8435,1.8722,147471.0],["1995-09-13",1.8817,1.8817,1.8626,1.8817,397341.0],["1995-09-14",1.8817,1.8817,1.8722,1.8722,270874.0],["1995-09-15",1.8913,1.8913,1.8722,1.8817,379837.0],["1995-09-18",1.8913,1.9295,1.8913,1.9295,1001666.0],["1995-09-19",1.9295,1.9486,1.9199,1.939,195170.0],["1995-09-20",1.9295,1.9486,1.9199,1.9486,991164.0],["1995-09-21",1.939,1.9581,1.939,1.9486,437162.0],["1995-09-22",1.9486,1.9486,1.9104,1.9199,556627.0],["1995-09-25",1.9199,1.9199,1.8722,1.8913,620517.0],["1995-09-26",1.8913,1.9008,1.8817,1.8913,297130.0],["1995-09-27",1.8817,1.8913,1.8722,1.8722,549188.0],["1995-09-28",1.8722,1.8722,1.8149,1.834,986788.0],["1995-09-29",1.8244,1.8435,1.8244,1.8244,401717.0],["1995-10-02",1.834,1.834,1.8149,1.8149,466482.0],["1995-10-03",1.8149,1.8149,1.7766,1.7862,389464.0],["1995-10-04",1.7862,1.7862,1.7766,1.7766,328200.0],["1995-10-05",1.7766,1.7862,1.7671,1.7766,503240.0],["1995-10-06",1.7671,1.7766,1.748,1.7575,378524.0],["1995-10-09",1.7575,1.7575,1.7384,1.7384,329513.0],["1995-10-10",1.7384,1.7766,1.7289,1.7671,588134.0],["1995-10-11",1.7671,1.7766,1.7384,1.7575,520744.0],["1995-10-12",1.7575,1.7575,1.748,1.7575,86645.0],["1995-10-13",1.7384,1.7575,1.7384,1.7575,115526.0],["1995-10-16",1.748,1.7575,1.7289,1.7384,106337.0],["1995-10-17",1.7289,1.7289,1.7193,1.7289,117277.0],["1995-10-18",1.7289,1.7575,1.7193,1.7575,732542.0],["1995-10-19",1.7671,1.8149,1.7671,1.8149,398654.0],["1995-10-20",1.834,1.8722,1.8244,1.834,547438.0],["1995-10-23",1.834,1.8435,1.8244,1.834,359707.0],["1995-10-24",1.8244,1.834,1.7957,1.7957,168914.0],["1995-10-25",1.7957,1.8053,1.7957,1.8053,144846.0],["1995-10-26",1.8053,1.8244,1.8053,1.8244,446352.0],["1995-10-27",1.8244,1.8244,1.8149,1.8244,235866.0],["1995-10-30",1.8244,1.834,1.8244,1.834,339578.0],["1995-10-31",1.8244,1.8244,1.8053,1.8053,474358.0],["1995-11-01",1.8053,1.8053,1.7957,1.7957,467794.0],["1995-11-02",1.7862,1.8053,1.7671,1.8053,406093.0],["1995-11-03",1.8053,1.8244,1.8053,1.8149,298881.0],["1995-11-06",1.8152,1.8344,1.8152,1.8248,222738.0],["1995-11-07",1.8344,1.8441,1.8248,1.8344,355769.0],["1995-11-08",1.8344,1.844,1.8344,1.844,563191.0],["1995-11-09",1.8344,1.844,1.8248,1.844,291879.0],["1995-11-10",1.8441,1.8441,1.8248,1.8248,126029.0],["1995-11-13",1.8344,1.8441,1.8248,1.8248,104149.0],["1995-11-14",1.8441,1.8537,1.8344,1.8344,194732.0],["1995-11-15",1.8441,1.8633,1.8441,1.8537,1289607.0],["1995-11-16",1.8441,1.8537,1.8152,1.8344,946091.0],["1995-11-17",1.8344,1.8633,1.8344,1.8633,575882.0],["1995-11-20",1.8633,1.9209,1.8633,1.9017,729917.0],["1995-11-21",1.9017,1.9209,1.9017,1.9113,577632.0],["1995-11-22",1.9209,1.9305,1.9113,1.9113,244618.0],["1995-11-24",1.9113,1.9305,1.9113,1.9305,70891.0],["1995-11-27",1.9305,1.9497,1.9305,1.9401,304132.0],["1995-11-28",1.9305,1.9593,1.9305,1.9497,338265.0],["1995-11-29",1.9497,1.9881,1.9497,1.9881,598199.0],["1995-11-30",1.9785,1.9881,1.9689,1.9881,349205.0],["1995-12-01",1.9881,1.9881,1.9593,1.9785,442851.0],["1995-12-04",1.9785,1.9785,1.9497,1.9593,463856.0],["1995-12-05",1.9593,1.9689,1.9593,1.9593,148346.0],["1995-12-06",1.9689,1.9689,1.9593,1.9593,95397.0],["1995-12-07",1.9593,1.9785,1.9593,1.9785,234554.0],["1995-12-08",1.9689,1.9689,1.9497,1.9593,391214.0],["1995-12-11",1.9593,1.9785,1.9497,1.9785,182479.0],["1995-12-12",1.9593,1.9785,1.9593,1.9689,211361.0],["1995-12-13",1.9689,1.9689,1.9593,1.9689,189481.0],["1995-12-14",1.9593,1.9689,1.9593,1.9689,141345.0],["1995-12-15",1.9593,1.9689,1.9497,1.9593,444602.0],["1995-12-18",1.9497,1.9497,1.9305,1.9401,256434.0],["1995-12-19",1.9305,1.9401,1.8633,1.8633,385088.0],["1995-12-20",1.8537,1.9017,1.8537,1.9017,261685.0],["1995-12-21",1.9017,1.9113,1.8537,1.8825,228427.0],["1995-12-22",1.8729,1.9113,1.8729,1.9113,144846.0],["1995-12-26",1.9113,1.9113,1.8825,1.9113,129092.0],["1995-12-27",1.9017,1.9113,1.8729,1.8729,188606.0],["1995-12-28",1.8729,1.8921,1.8729,1.8825,107212.0],["1995-12-29",1.8729,1.8825,1.8633,1.8825,109838.0],["1996-01-02",1.8729,1.9305,1.8729,1.9209,205672.0],["1996-01-03",1.9209,1.9305,1.9113,1.9209,370210.0],["1996-01-04",1.9209,1.9497,1.9209,1.9401,225364.0],["1996-01-05",1.9305,1.9497,1.9209,1.9209,224489.0],["1996-01-08",1.9209,1.9305,1.9113,1.9305,299318.0],["1996-01-09",1.9209,1.9209,1.9017,1.9113,719852.0],["1996-01-10",1.9017,1.9017,1.8633,1.8633,291879.0],["1996-01-11",1.8537,1.8729,1.8441,1.8537,272187.0],["1996-01-12",1.8537,1.8537,1.8152,1.8248,217925.0],["1996-01-15",1.8344,1.8344,1.7864,1.796,399966.0],["1996-01-16",1.748,1.748,1.7,1.7288,525995.0],["1996-01-17",1.7288,1.7576,1.7192,1.748,353581.0],["1996-01-18",1.748,1.7672,1.7384,1.7672,93646.0],["1996-01-19",1.7672,1.7672,1.748,1.7576,300194.0],["1996-01-22",1.7672,1.796,1.7672,1.7864,275688.0],["1996-01-23",1.7864,1.7864,1.748,1.7768,597762.0],["1996-01-24",1.7768,1.8152,1.7768,1.7864,177228.0],["1996-01-25",1.796,1.8152,1.796,1.8056,206110.0],["1996-01-26",1.796,1.844,1.796,1.844,245494.0],["1996-01-29",1.8344,1.8441,1.8248,1.8344,532559.0],["1996-01-30",1.8344,1.8921,1.8344,1.8825,310696.0],["1996-01-31",1.9017,1.9113,1.8921,1.9017,546562.0],["1996-02-01",1.9209,1.9929,1.9209,1.9881,1713642.0],["1996-02-02",1.9881,2.0361,1.9881,2.0169,719852.0],["1996-02-05",2.0265,2.0265,1.9401,1.9401,594261.0],["1996-02-06",1.9401,1.9401,1.9209,1.9209,439350.0],["1996-02-07",1.9116,1.9213,1.902,1.902,712413.0],["1996-02-08",1.9116,1.9309,1.902,1.9116,1689136.0],["1996-02-09",1.9116,1.9599,1.9116,1.9599,404342.0],["1996-02-12",1.9599,1.9792,1.9406,1.9406,196920.0],["1996-02-13",1.9309,1.9406,1.9213,1.9406,314634.0],["1996-02-14",1.9309,1.9309,1.8827,1.8827,772364.0],["1996-02-15",1.8827,1.8923,1.873,1.8923,594261.0],["1996-02-16",1.9116,1.9213,1.8633,1.8633,424472.0],["1996-02-20",1.8633,1.8923,1.8633,1.873,493613.0],["1996-02-21",1.873,1.9213,1.873,1.9213,181166.0],["1996-02-22",1.9213,1.9599,1.9213,1.9309,813936.0],["1996-02-23",1.9406,1.9502,1.8923,1.902,704098.0],["1996-02-26",1.902,1.902,1.8633,1.8633,174602.0],["1996-02-27",1.8633,1.873,1.844,1.8537,293192.0],["1996-02-28",1.8633,1.8827,1.844,1.844,144408.0],["1996-02-29",1.8633,1.8633,1.8151,1.8247,286190.0],["1996-03-01",1.844,1.844,1.8151,1.8344,262998.0],["1996-03-04",1.844,1.873,1.8344,1.873,388151.0],["1996-03-05",1.8827,1.8827,1.8633,1.8633,262998.0],["1996-03-06",1.8633,1.8633,1.844,1.844,238930.0],["1996-03-07",1.844,1.8537,1.8344,1.8537,73079.0],["1996-03-08",1.8344,1.8537,1.8054,1.8151,782866.0],["1996-03-11",1.8054,1.8247,1.7861,1.8151,591635.0],["1996-03-12",1.8247,1.844,1.8247,1.844,222738.0],["1996-03-13",1.8633,1.9116,1.844,1.9116,465169.0],["1996-03-14",1.902,1.9213,1.902,1.9116,161912.0],["1996-03-15",1.9116,1.9213,1.902,1.9116,321198.0],["1996-03-18",1.902,1.9309,1.902,1.9309,473046.0],["1996-03-19",1.9309,1.9309,1.8827,1.8923,613078.0],["1996-03-20",1.8923,1.8923,1.873,1.8827,268686.0],["1996-03-21",1.8827,1.8827,1.8537,1.873,599950.0],["1996-03-22",1.8827,1.8827,1.873,1.873,56888.0],["1996-03-25",1.8827,1.8923,1.873,1.8923,107212.0],["1996-03-26",1.873,1.902,1.873,1.8923,238054.0],["1996-03-27",1.902,1.902,1.8827,1.8923,548750.0],["1996-03-28",1.8923,1.902,1.8827,1.902,219238.0],["1996-03-29",1.902,1.9116,1.8923,1.902,222301.0],["1996-04-01",1.9213,1.9213,1.8923,1.8923,338265.0],["1996-04-02",1.8923,1.9502,1.8923,1.9406,644585.0],["1996-04-03",1.9406,1.9502,1.9309,1.9309,222301.0],["1996-04-04",1.9502,1.9502,1.9213,1.9406,148784.0],["1996-04-08",1.9406,1.9406,1.902,1.9116,302382.0],["1996-04-09",1.9213,1.9406,1.9213,1.9406,394715.0],["1996-04-10",1.9406,1.9406,1.9309,1.9309,105899.0],["1996-04-11",1.9309,1.9502,1.9309,1.9502,288816.0],["1996-04-12",1.9502,1.9502,1.9309,1.9309,119465.0],["1996-04-15",1.9406,1.9889,1.9406,1.9889,543499.0],["1996-04-16",1.9889,1.9985,1.9792,1.9792,629706.0],["1996-04-17",2.0275,2.0371,2.0178,2.0371,919835.0],["1996-04-18",2.0371,2.0371,2.0178,2.0275,464731.0],["1996-04-19",2.0275,2.0661,2.0178,2.0564,369772.0],["1996-04-22",2.0564,2.0951,2.0564,2.0757,1722831.0],["1996-04-23",2.0757,2.1723,2.0757,2.153,938652.0],["1996-04-24",2.1626,2.2013,2.1626,2.1626,1679071.0],["1996-04-25",2.153,2.1819,2.1433,2.1819,560128.0],["1996-04-26",2.1723,2.1916,2.1626,2.1916,587259.0],["1996-04-29",2.1819,2.2302,2.1819,2.2302,684406.0],["1996-04-30",2.2302,2.2302,2.2109,2.2302,853320.0],["1996-05-01",2.2302,2.2302,2.153,2.153,810873.0],["1996-05-02",2.153,2.1626,2.1144,2.1337,383775.0],["1996-05-03",2.1433,2.1433,2.1144,2.124,234116.0],["1996-05-06",2.1144,2.1337,2.1144,2.124,213549.0],["1996-05-07",2.124,2.124,2.1047,2.1047,283565.0],["1996-05-08",2.1051,2.1051,2.0469,2.0663,405655.0],["1996-05-09",2.076,2.173,2.0663,2.173,356644.0],["1996-05-10",2.173,2.1924,2.1633,2.1924,419658.0],["1996-05-13",2.1827,2.1924,2.173,2.1924,418346.0],["1996-05-14",2.1924,2.2215,2.1827,2.2021,522932.0],["1996-05-15",2.2021,2.2021,2.1633,2.173,257309.0],["1996-05-16",2.173,2.2215,2.173,2.2118,342641.0],["1996-05-17",2.2118,2.2312,2.2118,2.2215,269124.0],["1996-05-20",2.2215,2.2506,2.2215,2.2409,315947.0],["1996-05-21",2.2312,2.2312,2.2021,2.2118,155348.0],["1996-05-22",2.2118,2.2312,2.1924,2.2312,191669.0],["1996-05-23",2.2409,2.2506,2.2312,2.2312,244181.0],["1996-05-24",2.2409,2.2409,2.2118,2.2118,236742.0],["1996-05-28",2.2118,2.2215,2.1536,2.1536,361895.0],["1996-05-29",2.1536,2.1633,2.1439,2.1439,102398.0],["1996-05-30",2.1439,2.1536,2.1245,2.1439,154910.0],["1996-05-31",2.1439,2.1536,2.1342,2.1342,163662.0],["1996-06-03",2.1342,2.1439,2.1342,2.1342,163662.0],["1996-06-04",2.1342,2.1439,2.1245,2.1245,149222.0],["1996-06-05",2.1342,2.1342,2.1148,2.1245,484423.0],["1996-06-06",2.1245,2.1342,2.1148,2.1342,241993.0],["1996-06-07",2.1342,2.1342,2.1148,2.1148,383338.0],["1996-06-10",2.1148,2.1148,2.0663,2.0857,174602.0],["1996-06-11",2.0857,2.0857,2.0663,2.0663,190794.0],["1996-06-12",2.0663,2.0663,2.0469,2.0663,162350.0],["1996-06-13",2.0857,2.0954,2.0663,2.0663,90583.0],["1996-06-14",2.0663,2.076,2.0469,2.0469,766238.0],["1996-06-17",2.0372,2.0566,2.0372,2.0566,122090.0],["1996-06-18",2.0566,2.0663,2.0469,2.0566,417470.0],["1996-06-19",2.0566,2.0566,2.0275,2.0275,371085.0],["1996-06-20",2.0372,2.0469,2.0275,2.0275,161912.0],["1996-06-21",1.9984,1.9984,1.9693,1.979,607826.0],["1996-06-24",2.0178,2.0178,1.979,1.979,450728.0],["1996-06-25",1.979,1.979,1.9402,1.9596,554877.0],["1996-06-26",1.9596,1.979,1.9499,1.9693,501927.0],["1996-06-27",1.9693,1.9693,1.9499,1.9693,231053.0],["1996-06-28",1.9693,1.979,1.9305,1.9402,602575.0],["1996-07-01",1.9596,1.979,1.9499,1.979,319448.0],["1996-07-02",1.979,1.979,1.9208,1.9402,443726.0],["1996-07-03",1.9402,1.9402,1.8626,1.8917,661651.0],["1996-07-05",1.8723,1.882,1.8723,1.882,184667.0],["1996-07-08",1.8626,1.8723,1.8432,1.8529,570193.0],["1996-07-09",1.8529,1.8626,1.8432,1.8432,473046.0],["1996-07-10",1.8529,1.8529,1.8141,1.8141,535622.0],["1996-07-11",1.8238,1.8238,1.8044,1.8044,711100.0],["1996-07-12",1.8141,1.8335,1.8141,1.8335,622705.0],["1996-07-15",1.8529,1.882,1.8432,1.8529,398654.0],["1996-07-16",1.8432,1.8432,1.7947,1.7947,1125507.0],["1996-07-17",1.8044,1.8141,1.785,1.8044,318573.0],["1996-07-18",1.8044,1.8044,1.7753,1.785,319886.0],["1996-07-19",1.7753,1.785,1.7074,1.7171,511554.0],["1996-07-22",1.7171,1.7171,1.688,1.6977,650274.0],["1996-07-23",1.6977,1.7074,1.6492,1.6492,490112.0],["1996-07-24",1.6298,1.6395,1.5909,1.6201,501490.0],["1996-07-25",1.6395,1.6395,1.5812,1.5812,311571.0],["1996-07-26",1.5812,1.6006,1.5715,1.6006,333451.0],["1996-07-29",1.6104,1.6104,1.5909,1.6104,590760.0],["1996-07-30",1.6104,1.6104,1.5812,1.5909,971034.0],["1996-07-31",1.5909,1.6006,1.5909,1.6006,334764.0],["1996-08-01",1.6006,1.6104,1.5909,1.6104,956156.0],["1996-08-02",1.6104,1.6201,1.6007,1.6201,1585862.0],["1996-08-05",1.6395,1.6589,1.6395,1.6492,1020046.0],["1996-08-06",1.6977,1.7074,1.6686,1.688,2401986.0],["1996-08-07",1.6786,1.7371,1.6786,1.7274,1287419.0],["1996-08-08",1.7176,1.7176,1.6786,1.6883,658150.0],["1996-08-09",1.6883,1.6883,1.6591,1.6688,169351.0],["1996-08-12",1.6786,1.6786,1.6591,1.6591,627956.0],["1996-08-13",1.6688,1.6786,1.6591,1.6591,574569.0],["1996-08-14",1.6688,1.6688,1.6493,1.6688,849819.0],["1996-08-15",1.6591,1.6981,1.6591,1.6981,540874.0],["1996-08-16",1.6981,1.6981,1.6786,1.6883,299318.0],["1996-08-19",1.6883,1.7176,1.6883,1.7176,428848.0],["1996-08-20",1.7274,1.7762,1.7274,1.7567,1037987.0],["1996-08-21",1.7567,1.7664,1.7274,1.7469,523807.0],["1996-08-22",1.7469,1.7762,1.7469,1.7664,419221.0],["1996-08-23",1.7664,1.7664,1.7274,1.7371,362333.0],["1996-08-26",1.7469,1.7469,1.7079,1.7079,284878.0],["1996-08-27",1.6981,1.6981,1.6591,1.6786,953093.0],["1996-08-28",1.6786,1.6786,1.6396,1.6591,340890.0],["1996-08-29",1.6493,1.6591,1.62,1.6493,450290.0],["1996-08-30",1.6493,1.6591,1.6298,1.6493,345704.0],["1996-09-03",1.6493,1.6786,1.6444,1.6688,660338.0],["1996-09-04",1.6688,1.6688,1.6396,1.6396,624893.0],["1996-09-05",1.6493,1.6688,1.6396,1.6493,590322.0],["1996-09-06",1.6493,1.6688,1.6493,1.6591,815686.0],["1996-09-09",1.6786,1.6883,1.6688,1.6883,764925.0],["1996-09-10",1.6786,1.7079,1.6786,1.6981,259059.0],["1996-09-11",1.6981,1.7274,1.6981,1.7079,288816.0],["1996-09-12",1.7079,1.7274,1.6981,1.7176,480922.0],["1996-09-13",1.7274,1.7274,1.6981,1.7079,300194.0],["1996-09-16",1.7176,1.7274,1.7176,1.7176,775427.0],["1996-09-17",1.7176,1.7469,1.7176,1.7371,408718.0],["1996-09-18",1.7371,1.7371,1.7176,1.7176,220550.0],["1996-09-19",1.7274,1.7811,1.7225,1.7469,266936.0],["1996-09-20",1.7371,1.7469,1.7274,1.7371,1099251.0],["1996-09-23",1.7371,1.7664,1.7274,1.7371,186855.0],["1996-09-24",1.7371,1.7371,1.6981,1.7176,287941.0],["1996-09-25",1.7176,1.7274,1.7079,1.7274,162787.0],["1996-09-26",1.7176,1.7371,1.7176,1.7176,183354.0],["1996-09-27",1.7176,1.7274,1.7079,1.7176,610890.0],["1996-09-30",1.7274,1.7469,1.7079,1.7176,396466.0],["1996-10-01",1.7176,1.7371,1.7176,1.7371,272625.0],["1996-10-02",1.7274,1.7664,1.7079,1.7176,449853.0],["1996-10-03",1.7176,1.7469,1.7079,1.7371,211361.0],["1996-10-04",1.7371,1.7762,1.7371,1.7567,253808.0],["1996-10-07",1.7762,1.825,1.7762,1.7859,863385.0],["1996-10-08",1.7859,1.825,1.7859,1.825,989414.0],["1996-10-09",1.825,1.8445,1.8152,1.8347,418783.0],["1996-10-10",1.8347,1.8347,1.8055,1.8152,259059.0],["1996-10-11",1.8347,1.8347,1.8152,1.825,178978.0],["1996-10-14",1.8347,1.8347,1.8152,1.8347,199546.0],["1996-10-15",1.825,1.8543,1.8152,1.8152,157536.0],["1996-10-16",1.825,1.825,1.7762,1.7859,179416.0],["1996-10-17",1.7762,1.7762,1.7567,1.7762,367584.0],["1996-10-18",1.7664,1.7859,1.7567,1.7762,395590.0],["1996-10-21",1.7762,1.7957,1.7567,1.7567,467794.0],["1996-10-22",1.7664,1.7664,1.7469,1.7469,187730.0],["1996-10-23",1.7469,1.8835,1.7469,1.8835,1139510.0],["1996-10-24",1.864,1.864,1.8347,1.8543,1304486.0],["1996-10-25",1.8543,1.8543,1.8347,1.8543,227990.0],["1996-10-28",1.8445,1.864,1.8347,1.8445,619204.0],["1996-10-29",1.8445,1.8445,1.8152,1.825,736481.0],["1996-10-30",1.8152,1.8543,1.8152,1.8543,1181958.0],["1996-10-31",1.8543,1.8835,1.8543,1.8543,752672.0],["1996-11-01",1.8543,1.864,1.8445,1.8445,698410.0],["1996-11-04",1.864,1.864,1.8445,1.8445,378524.0],["1996-11-05",1.8445,1.864,1.8445,1.8445,243306.0],["1996-11-06",1.8449,1.8547,1.8351,1.8449,508929.0],["1996-11-07",1.8351,1.8645,1.8351,1.8449,259059.0],["1996-11-08",1.8547,1.8743,1.8449,1.8547,308508.0],["1996-11-11",1.8547,1.8841,1.8547,1.8841,168038.0],["1996-11-12",1.8743,1.9038,1.8743,1.9038,595574.0],["1996-11-13",1.9038,1.9136,1.8743,1.9038,568005.0],["1996-11-14",1.8841,1.9136,1.8841,1.8841,639334.0],["1996-11-15",1.894,1.9528,1.894,1.943,635833.0],["1996-11-18",1.9528,1.9823,1.9528,1.9725,755735.0],["1996-11-19",1.9823,1.9823,1.9332,1.9332,1199899.0],["1996-11-20",1.9332,1.9725,1.9332,1.9528,622267.0],["1996-11-21",1.9528,2.0706,1.943,1.9626,3405841.0],["1996-11-22",2.1785,2.1982,2.1393,2.1687,10023228.0],["1996-11-25",2.1589,2.2963,2.1393,2.2865,2749878.0],["1996-11-26",2.2669,2.3454,2.2669,2.2865,1767029.0],["1996-11-27",2.2963,2.2963,2.2374,2.2767,484861.0],["1996-11-29",2.2865,2.3552,2.2767,2.3552,837129.0],["1996-12-02",2.3257,2.3257,2.2963,2.3061,773239.0],["1996-12-03",2.3061,2.3159,2.2963,2.3061,824438.0],["1996-12-04",2.3159,2.3159,2.2963,2.2963,681781.0],["1996-12-05",2.2963,2.2963,2.2865,2.2865,443726.0],["1996-12-06",2.2669,2.2865,2.2472,2.2865,711538.0],["1996-12-09",2.2767,2.2865,2.257,2.2669,624455.0],["1996-12-10",2.2669,2.2767,2.2669,2.2669,602575.0],["1996-12-11",2.2669,2.2865,2.2669,2.2865,640646.0],["1996-12-12",2.2865,2.2865,2.2669,2.2669,262560.0],["1996-12-13",2.2669,2.2669,2.2276,2.2374,639334.0],["1996-12-16",2.2276,2.2276,2.1687,2.1687,389026.0],["1996-12-17",2.1687,2.1884,2.1295,2.1491,383775.0],["1996-12-18",2.1491,2.2178,2.1393,2.208,430598.0],["1996-12-19",2.1982,2.2178,2.1785,2.2178,554439.0],["1996-12-20",2.2276,2.2374,2.1785,2.1982,271312.0],["1996-12-23",2.1982,2.1982,2.1785,2.1785,1002542.0],["1996-12-24",2.1884,2.1884,2.1687,2.1884,237617.0],["1996-12-26",2.1982,2.1982,2.1687,2.1884,1425701.0],["1996-12-27",2.1982,2.2178,2.1982,2.2178,1783220.0],["1996-12-30",2.208,2.2178,2.208,2.2178,546562.0],["1996-12-31",2.2178,2.257,2.208,2.2472,416158.0],["1997-01-02",2.2472,2.3257,2.2472,2.3159,997290.0],["1997-01-03",2.3159,2.3159,2.2963,2.3061,329950.0],["1997-01-06",2.2963,2.3454,2.2963,2.3454,368022.0],["1997-01-07",2.3454,2.3748,2.3356,2.365,443289.0],["1997-01-08",2.3944,2.4926,2.3944,2.4926,1945132.0],["1997-01-09",2.5318,2.5907,2.5318,2.5907,3297316.0],["1997-01-10",2.5711,2.5711,2.5318,2.5416,876513.0],["1997-01-13",2.5318,2.5416,2.5024,2.5122,256434.0],["1997-01-14",2.5122,2.5318,2.4926,2.522,1340806.0],["1997-01-15",2.5318,2.5318,2.5122,2.522,935589.0],["1997-01-16",2.5122,2.522,2.4926,2.5122,641959.0],["1997-01-17",2.5122,2.5122,2.5024,2.5024,417470.0],["1997-01-20",2.5024,2.5122,2.4926,2.5024,1133384.0],["1997-01-21",2.4926,2.5711,2.4926,2.5514,4272726.0],["1997-01-22",2.5514,2.5613,2.5416,2.5416,5426678.0],["1997-01-23",2.5514,2.5613,2.5416,2.5416,1643626.0],["1997-01-24",2.5416,2.5416,2.5024,2.5122,1335555.0],["1997-01-27",2.5122,2.5122,2.4337,2.4827,3276311.0],["1997-01-28",2.4926,2.4926,2.4435,2.4533,995540.0],["1997-01-29",2.4533,2.5122,2.4435,2.5122,2035278.0],["1997-01-30",2.5122,2.5514,2.5122,2.5416,1643188.0],["1997-01-31",2.5318,2.6692,2.5318,2.6496,4012354.0],["1997-02-03",2.5416,2.5416,2.4042,2.4337,12667645.0],["1997-02-04",2.4729,2.4729,2.4533,2.4631,9223733.0],["1997-02-05",2.4631,2.4828,2.4435,2.4533,2212506.0],["1997-02-06",2.4537,2.4931,2.4537,2.4734,2740689.0],["1997-02-07",2.4734,2.4931,2.4734,2.4833,1565733.0],["1997-02-10",2.4734,2.4931,2.4537,2.4537,1206463.0],["1997-02-11",2.4537,2.4734,2.4438,2.4537,1174518.0],["1997-02-12",2.4636,2.5227,2.4636,2.5128,2681613.0],["1997-02-13",2.5227,2.5522,2.5227,2.5227,1595052.0],["1997-02-14",2.5325,2.5325,2.4931,2.4931,409156.0],["1997-02-18",2.4833,2.4931,2.4636,2.4636,592073.0],["1997-02-19",2.4734,2.4833,2.4734,2.4833,678718.0],["1997-02-20",2.4833,2.4931,2.4734,2.4931,579820.0],["1997-02-21",2.4734,2.503,2.4636,2.503,1081747.0],["1997-02-24",2.503,2.5325,2.503,2.5325,1529850.0],["1997-02-25",2.5325,2.5522,2.5227,2.5424,677842.0],["1997-02-26",2.5424,2.5522,2.503,2.5227,736481.0],["1997-02-27",2.5128,2.5128,2.4734,2.4833,739106.0],["1997-02-28",2.4833,2.4931,2.4734,2.4833,603013.0],["1997-03-03",2.4931,2.503,2.4833,2.4931,385526.0],["1997-03-04",2.4833,2.4931,2.4833,2.4833,739106.0],["1997-03-05",2.5227,2.5325,2.503,2.5227,1137760.0],["1997-03-06",2.5325,2.5424,2.5227,2.5227,459480.0],["1997-03-07",2.5325,2.5424,2.5128,2.5128,1430952.0],["1997-03-10",2.5128,2.572,2.5128,2.572,1103190.0],["1997-03-11",2.5621,2.5621,2.5227,2.5424,251620.0],["1997-03-12",2.5325,2.5522,2.5227,2.5522,1297484.0],["1997-03-13",2.5424,2.572,2.5424,2.5621,876950.0],["1997-03-14",2.5522,2.5818,2.5522,2.5818,1004292.0],["1997-03-17",2.6015,2.6705,2.5917,2.6705,3318758.0],["1997-03-18",2.6705,2.6902,2.6606,2.6804,2180561.0],["1997-03-19",2.6804,2.7198,2.6705,2.7099,1988892.0],["1997-03-20",2.7001,2.7001,2.6705,2.6804,897080.0],["1997-03-21",2.6804,2.7198,2.6705,2.7001,1441454.0],["1997-03-24",2.7198,2.7395,2.7099,2.7395,1624809.0],["1997-03-25",2.7592,2.8282,2.7592,2.8183,4540975.0],["1997-03-26",2.8183,2.8676,2.8183,2.8577,3204107.0],["1997-03-27",2.8577,2.8577,2.8282,2.8479,2869343.0],["1997-03-31",2.838,2.8676,2.838,2.8676,2974367.0],["1997-04-01",2.8774,2.907,2.8676,2.8676,2876782.0],["1997-04-02",2.8577,2.8577,2.7887,2.7887,1369688.0],["1997-04-03",2.7887,2.7887,2.7395,2.7493,768863.0],["1997-04-04",2.7493,2.8183,2.7395,2.8183,566254.0],["1997-04-07",2.8183,2.8183,2.7887,2.7986,610452.0],["1997-04-08",2.7887,2.7986,2.7789,2.7986,377211.0],["1997-04-09",2.8085,2.838,2.7986,2.8282,502365.0],["1997-04-10",2.8282,2.838,2.7887,2.7887,162350.0],["1997-04-11",2.7887,2.7887,2.769,2.7789,240242.0],["1997-04-14",2.7789,2.7789,2.7198,2.7493,796432.0],["1997-04-15",2.7493,2.7592,2.7395,2.7395,309383.0],["1997-04-16",2.7395,2.769,2.7296,2.7592,836254.0],["1997-04-17",2.7592,2.7887,2.7001,2.7198,1943382.0],["1997-04-18",2.7395,2.7493,2.7099,2.7198,1224405.0],["1997-04-21",2.7296,2.769,2.7099,2.7099,2078600.0],["1997-04-22",2.7099,2.769,2.7099,2.769,1631373.0],["1997-04-23",2.7887,2.7986,2.7789,2.7986,324699.0],["1997-04-24",2.7986,2.8085,2.7789,2.7986,337827.0],["1997-04-25",2.7887,2.7887,2.7099,2.7099,1412573.0],["1997-04-28",2.7198,2.7493,2.7099,2.7198,564504.0],["1997-04-29",2.7296,2.7592,2.7296,2.7493,399529.0],["1997-04-30",2.7296,2.769,2.7296,2.769,735168.0],["1997-05-01",2.7694,2.7892,2.7694,2.7793,2066347.0],["1997-05-02",2.7793,2.7991,2.7694,2.7991,1141698.0],["1997-05-05",2.7991,2.8387,2.7892,2.8189,928587.0],["1997-05-06",2.8288,2.8288,2.7398,2.7595,1629622.0],["1997-05-07",2.7991,2.809,2.7793,2.7892,2167433.0],["1997-05-08",2.7892,2.7892,2.7694,2.7793,718102.0],["1997-05-09",2.7892,2.8387,2.7892,2.8387,1416949.0],["1997-05-12",2.8486,2.8683,2.8486,2.8683,994227.0],["1997-05-13",2.8683,2.8683,2.8387,2.8387,788118.0],["1997-05-14",2.8486,2.8683,2.8387,2.8585,1180645.0],["1997-05-15",2.8585,2.8585,2.8189,2.8288,1406884.0],["1997-05-16",2.8189,2.8189,2.7595,2.7595,1533350.0],["1997-05-19",2.7694,2.7991,2.7595,2.7694,1039738.0],["1997-05-20",2.7595,2.7595,2.72,2.7497,726416.0],["1997-05-21",2.7595,2.7694,2.7398,2.7497,532559.0],["1997-05-22",2.809,2.8486,2.809,2.8387,2025213.0],["1997-05-23",2.8288,2.8486,2.8288,2.8288,1111066.0],["1997-05-27",2.8288,2.8387,2.8189,2.8288,3003686.0],["1997-05-28",2.8288,2.8486,2.8288,2.8387,2654044.0],["1997-05-29",2.8288,2.8288,2.7497,2.7793,1352184.0],["1997-05-30",2.7595,2.8288,2.7398,2.8288,1513221.0],["1997-06-02",2.8189,2.8683,2.8189,2.8683,1071682.0],["1997-06-03",2.8683,2.8683,2.8387,2.8585,348767.0],["1997-06-04",2.8683,2.8782,2.8288,2.8782,761424.0],["1997-06-05",2.8782,2.8782,2.8387,2.8486,225364.0],["1997-06-06",2.8585,2.8782,2.8486,2.8782,382900.0],["1997-06-09",2.8782,2.898,2.8683,2.898,579820.0],["1997-06-10",2.9673,2.987,2.9574,2.9771,3018127.0],["1997-06-11",2.9771,3.0266,2.9771,3.0167,2087352.0],["1997-06-12",3.0167,3.0464,2.9969,2.9969,1028360.0],["1997-06-13",2.9969,3.0365,2.9771,3.0365,1458083.0],["1997-06-16",3.0365,3.0365,3.0068,3.0068,895767.0],["1997-06-17",3.0068,3.0068,2.9574,2.9771,1101439.0],["1997-06-18",2.9574,2.9673,2.9079,2.9277,926837.0],["1997-06-19",2.9277,2.9277,2.8881,2.8881,2998873.0],["1997-06-20",2.8881,2.8881,2.8387,2.8486,1981453.0],["1997-06-23",2.8486,2.8486,2.7595,2.7694,2881158.0],["1997-06-24",2.809,2.8189,2.7892,2.8139,6437096.0],["1997-06-25",2.8189,2.8337,2.7991,2.8139,3573442.0],["1997-06-26",2.8288,2.8387,2.7645,2.7991,2819457.0],["1997-06-27",2.8486,2.8782,2.8436,2.8634,3298191.0],["1997-06-30",2.8683,2.8782,2.8535,2.8683,2203316.0],["1997-07-01",2.8683,2.9178,2.8683,2.9079,2364353.0],["1997-07-02",2.9079,2.9673,2.9079,2.9673,1286544.0],["1997-07-03",2.987,3.0266,2.9673,3.0266,1088749.0],["1997-07-07",3.0167,3.0167,2.9969,3.0019,937339.0],["1997-07-08",3.0068,3.0464,3.0068,3.0315,2343348.0],["1997-07-09",3.0414,3.0563,3.0068,3.0068,1515846.0],["1997-07-10",3.0068,3.0612,3.0068,3.0612,2006396.0],["1997-07-11",3.0612,3.0859,3.0563,3.0563,4575108.0],["1997-07-14",3.0662,3.0711,3.0365,3.0365,2514450.0],["1997-07-15",3.0365,3.081,3.0217,3.081,2225196.0],["1997-07-16",3.081,3.1255,3.0761,3.1255,2400674.0],["1997-07-17",3.1255,3.1304,3.0662,3.081,2242700.0],["1997-07-18",3.1552,3.2442,3.1502,3.2442,6072575.0],["1997-07-21",3.2343,3.3035,3.2244,3.3035,1785846.0],["1997-07-22",3.3035,3.3283,3.2986,3.3233,2131987.0],["1997-07-23",3.3134,3.3233,3.3035,3.3184,764050.0],["1997-07-24",3.3035,3.3233,3.3035,3.3233,1658504.0],["1997-07-25",3.3134,3.3332,3.3134,3.3283,1279105.0],["1997-07-28",3.3283,3.3283,3.3085,3.3233,529934.0],["1997-07-29",3.3233,3.3728,3.3035,3.3728,732105.0],["1997-07-30",3.3827,3.4024,3.3332,3.3926,1827418.0],["1997-07-31",3.3728,3.4024,3.3728,3.4024,674779.0],["1997-08-01",3.3734,3.3879,3.3443,3.3516,592073.0],["1997-08-04",3.3516,3.4024,3.3516,3.4024,1073433.0],["1997-08-05",3.4315,3.5624,3.4315,3.5624,1324178.0],["1997-08-06",3.5915,3.6933,3.5915,3.6278,3265809.0],["1997-08-07",3.6351,3.6496,3.5915,3.6206,1646689.0],["1997-08-08",3.6278,3.6278,3.5769,3.5987,1262476.0],["1997-08-11",3.606,3.7369,3.606,3.6642,1811226.0],["1997-08-12",3.766,3.795,3.7151,3.7296,3703409.0],["1997-08-13",3.7732,3.7805,3.7078,3.7369,3919583.0],["1997-08-14",3.7389,3.7535,3.6515,3.6879,1514096.0],["1997-08-15",3.6879,3.6879,3.615,3.615,1644063.0],["1997-08-18",3.615,3.6223,3.5567,3.5567,994665.0],["1997-08-19",3.5859,3.6369,3.5713,3.615,2356038.0],["1997-08-20",3.615,3.6587,3.6077,3.6442,2369604.0],["1997-08-21",3.7316,3.7608,3.6515,3.6587,2001582.0],["1997-08-22",3.6369,3.6952,3.5421,3.6879,1367938.0],["1997-08-25",3.7025,3.8191,3.7025,3.7972,2254515.0],["1997-08-26",3.7972,3.8555,3.7972,3.841,2067222.0],["1997-08-27",3.8482,3.8555,3.8337,3.8482,3080266.0],["1997-08-28",3.8482,3.943,3.8482,3.9284,981537.0],["1997-08-29",3.9211,3.9211,3.8774,3.8847,301944.0],["1997-09-02",3.8774,3.9357,3.8774,3.9284,797307.0],["1997-09-03",3.9503,4.0596,3.9503,4.0377,1503594.0],["1997-09-04",4.096,4.096,4.0523,4.0669,964908.0],["1997-09-05",4.0669,4.0669,3.9576,3.9576,1130321.0],["1997-09-08",3.9721,3.994,3.9649,3.9649,2523202.0],["1997-09-09",3.9649,3.9649,3.8774,3.8847,1552605.0],["1997-09-10",3.892,3.892,3.8337,3.8482,2339410.0],["1997-09-11",3.8337,3.8337,3.7754,3.7899,1010418.0],["1997-09-12",3.8045,3.8774,3.8045,3.8701,454229.0],["1997-09-15",3.892,3.9357,3.892,3.9357,547875.0],["1997-09-16",3.8628,3.9721,3.8628,3.9721,618766.0],["1997-09-17",3.9867,4.0086,3.9284,3.9357,2244450.0],["1997-09-18",3.943,3.943,3.8337,3.8628,1263789.0],["1997-09-19",3.8628,3.9066,3.8555,3.9066,627518.0],["1997-09-22",3.9065,3.9138,3.8555,3.8628,300194.0],["1997-09-23",3.8482,3.8555,3.7826,3.7899,3618952.0],["1997-09-24",3.7899,3.8482,3.7462,3.8337,2365666.0],["1997-09-25",3.8337,3.841,3.7608,3.7681,2408550.0],["1997-09-26",3.7681,3.7754,3.7535,3.7681,1308862.0],["1997-09-29",3.7826,3.8482,3.7754,3.8045,2510511.0],["1997-09-30",3.8118,3.8337,3.8045,3.8264,2223008.0],["1997-10-01",3.8264,3.8482,3.8045,3.8191,2955113.0],["1997-10-02",3.8264,3.8774,3.8118,3.8555,1965262.0],["1997-10-03",3.8701,3.943,3.8701,3.9284,1496592.0],["1997-10-06",3.9649,3.9649,3.9211,3.9503,673466.0],["1997-10-07",3.9649,3.9649,3.9284,3.9357,2008146.0],["1997-10-08",3.9357,3.9357,3.7899,3.8264,1798536.0],["1997-10-09",3.8264,3.8628,3.7826,3.8191,2436557.0],["1997-10-10",3.7899,3.8482,3.7826,3.8191,2595843.0],["1997-10-13",3.8191,3.8191,3.7754,3.7826,1760465.0],["1997-10-14",3.7899,3.7972,3.7826,3.7899,372835.0],["1997-10-15",3.7899,3.8628,3.7826,3.8482,2874157.0],["1997-10-16",3.8482,3.8628,3.8191,3.8264,742607.0],["1997-10-17",3.8191,3.8264,3.6515,3.6879,984600.0],["1997-10-20",3.6806,3.7171,3.615,3.6442,1057242.0],["1997-10-21",3.6733,3.6733,3.4838,3.4984,1954759.0],["1997-10-22",3.5567,3.5859,3.3745,3.5203,6738165.0],["1997-10-23",3.4474,3.4838,3.4182,3.462,1863301.0],["1997-10-24",3.4984,3.6077,3.4984,3.5494,2506135.0],["1997-10-27",3.5348,3.5421,3.3162,3.3162,1548229.0],["1997-10-28",3.2069,3.4037,3.1413,3.4037,2446622.0],["1997-10-29",3.4984,3.5567,3.4911,3.4984,4540100.0],["1997-10-30",3.4693,3.513,3.4401,3.4911,608702.0],["1997-10-31",3.5057,3.5276,3.4984,3.513,345266.0],["1997-11-03",3.5421,3.5932,3.5421,3.564,571068.0],["1997-11-04",3.5713,3.6733,3.5713,3.6223,2589717.0],["1997-11-05",3.6296,3.6442,3.5567,3.564,644147.0],["1997-11-06",3.5587,3.5734,3.493,3.5003,493613.0],["1997-11-07",3.4784,3.5953,3.4784,3.5807,1297922.0],["1997-11-10",3.5807,3.6245,3.566,3.6172,1312800.0],["1997-11-11",3.6026,3.6245,3.5807,3.5953,1165766.0],["1997-11-12",3.5953,3.6099,3.5514,3.5807,796870.0],["1997-11-13",3.588,3.5953,3.5587,3.566,680030.0],["1997-11-14",3.566,3.588,3.5514,3.5587,881764.0],["1997-11-17",3.5587,3.5953,3.5587,3.5734,522057.0],["1997-11-18",3.5953,3.6026,3.566,3.5734,303694.0],["1997-11-19",3.5807,3.6026,3.566,3.566,792494.0],["1997-11-20",3.5734,3.6976,3.5734,3.6903,1949946.0],["1997-11-21",3.6757,3.6976,3.6757,3.683,892266.0],["1997-11-24",3.6683,3.6683,3.6172,3.6172,449415.0],["1997-11-25",3.5807,3.5953,3.5514,3.5514,1230531.0],["1997-11-26",3.5587,3.6976,3.5587,3.6684,1225718.0],["1997-11-28",3.6684,3.6903,3.6684,3.6684,260372.0],["1997-12-01",3.6683,3.6976,3.6537,3.683,1259850.0],["1997-12-02",3.6757,3.7414,3.6245,3.7414,1192898.0],["1997-12-03",3.7268,3.7707,3.7195,3.7707,1132071.0],["1997-12-04",3.7633,3.7999,3.6976,3.6976,831440.0],["1997-12-05",3.6976,3.7414,3.683,3.683,705849.0],["1997-12-08",3.6903,3.6903,3.6026,3.6026,917647.0],["1997-12-09",3.6026,3.6757,3.5953,3.6245,750484.0],["1997-12-10",3.6537,3.661,3.6245,3.6464,867761.0],["1997-12-11",3.6391,3.6537,3.588,3.6391,780678.0],["1997-12-12",3.6391,3.6903,3.6391,3.6464,1196398.0],["1997-12-15",3.6172,3.8218,3.6172,3.7853,1585862.0],["1997-12-16",3.7707,3.7707,3.7049,3.7414,753547.0],["1997-12-17",3.7268,3.7487,3.7268,3.7414,363208.0],["1997-12-18",3.7414,3.7853,3.7195,3.7633,957906.0],["1997-12-19",3.7414,3.7707,3.7049,3.7707,1354810.0],["1997-12-22",3.7414,3.7487,3.6464,3.6537,871262.0],["1997-12-23",3.6537,3.6537,3.6172,3.6318,570630.0],["1997-12-24",3.6245,3.6245,3.5807,3.6099,1038425.0],["1997-12-26",3.6099,3.6245,3.588,3.588,157536.0],["1997-12-29",3.588,3.6099,3.5734,3.6099,797745.0],["1997-12-30",3.6172,3.6245,3.5734,3.5953,775427.0],["1997-12-31",3.6099,3.6976,3.6026,3.6757,686157.0],["1998-01-02",3.6976,3.6976,3.6537,3.661,697972.0],["1998-01-05",3.6391,3.6903,3.6318,3.661,811310.0],["1998-01-06",3.6537,3.6537,3.5368,3.5368,869511.0],["1998-01-07",3.5441,3.5441,3.493,3.5076,554877.0],["1998-01-08",3.5003,3.5807,3.5003,3.5076,949592.0],["1998-01-09",3.5076,3.5076,3.3322,3.3614,1475150.0],["1998-01-12",3.2737,3.3322,3.2226,3.2372,1718893.0],["1998-01-13",3.2226,3.3103,3.2226,3.2884,1669882.0],["1998-01-14",3.3176,3.3468,3.303,3.3103,1139948.0],["1998-01-15",3.3176,3.4199,3.3176,3.3176,1021358.0],["1998-01-16",3.3395,3.3541,3.2884,3.2884,1257662.0],["1998-01-20",3.2884,3.3907,3.2811,3.376,1229218.0],["1998-01-21",3.3614,3.6537,3.3614,3.6245,2096542.0],["1998-01-22",3.6099,3.6099,3.5222,3.5953,1297484.0],["1998-01-23",3.5953,3.5953,3.4491,3.4491,1087874.0],["1998-01-26",3.4784,3.5953,3.4784,3.5807,944778.0],["1998-01-27",3.5807,3.6245,3.5587,3.6245,1235345.0],["1998-01-28",3.6099,3.7122,3.5953,3.7122,1041050.0],["1998-01-29",3.683,3.7341,3.6684,3.6684,998603.0],["1998-01-30",3.7122,3.7122,3.6903,3.6903,862072.0],["1998-02-02",3.7122,3.7268,3.6976,3.7195,1065994.0],["1998-02-03",3.7853,3.7999,3.7414,3.7999,1465085.0],["1998-02-04",3.7707,3.778,3.756,3.778,524245.0],["1998-02-05",3.8072,3.9168,3.7926,3.8657,919398.0],["1998-02-06",3.8677,3.897,3.8677,3.8677,518994.0],["1998-02-09",3.8677,3.9043,3.8677,3.897,571068.0],["1998-02-10",3.9117,3.9996,3.9117,3.9703,924211.0],["1998-02-11",3.9629,3.9703,3.9263,3.9629,1168830.0],["1998-02-12",3.9629,3.9996,3.9629,3.9996,503240.0],["1998-02-13",3.9922,4.0289,3.9776,3.9849,629269.0],["1998-02-17",3.9556,3.9703,3.8824,3.8824,443726.0],["1998-02-18",3.8824,4.0069,3.8824,4.0069,483548.0],["1998-02-19",3.9776,4.0948,3.9776,4.0728,1448894.0],["1998-02-20",4.0728,4.1094,4.0728,4.1094,905394.0],["1998-02-23",4.1094,4.1314,4.0728,4.1094,1337306.0],["1998-02-24",4.1094,4.1241,4.1021,4.1094,977598.0],["1998-02-25",4.1168,4.1387,4.1021,4.1314,617891.0],["1998-02-26",4.1387,4.2266,4.1387,4.2193,923336.0],["1998-02-27",4.2193,4.2193,4.1607,4.1607,623142.0],["1998-03-02",4.19,4.2779,4.19,4.2706,441101.0],["1998-03-03",4.2413,4.2413,4.1461,4.2193,1622621.0],["1998-03-04",4.1754,4.1827,4.1094,4.1094,507178.0],["1998-03-05",4.0728,4.0875,4.0508,4.0508,728604.0],["1998-03-06",4.0435,4.0435,3.9703,3.9996,1744711.0],["1998-03-09",4.0142,4.0435,3.9629,3.9776,232366.0],["1998-03-10",4.0142,4.0582,4.0142,4.0362,424034.0],["1998-03-11",4.0435,4.0948,4.0435,4.0875,634958.0],["1998-03-12",4.0875,4.1168,4.0728,4.1094,412657.0],["1998-03-13",4.1021,4.1094,4.0875,4.1021,397778.0],["1998-03-16",4.1021,4.1094,4.0801,4.0801,285315.0],["1998-03-17",4.0289,4.0289,3.897,3.9263,1216528.0],["1998-03-18",3.9263,3.9996,3.9263,3.9996,800370.0],["1998-03-19",3.9922,4.0435,3.9922,4.0435,479610.0],["1998-03-20",4.0728,4.1314,4.0582,4.0948,384650.0],["1998-03-23",4.1168,4.1607,4.1094,4.1094,1057679.0],["1998-03-24",4.1021,4.1021,3.9556,3.9556,1126820.0],["1998-03-25",3.9703,4.0069,3.9556,3.9556,1230969.0],["1998-03-26",3.9703,3.9849,3.9483,3.9556,936464.0],["1998-03-27",3.9849,3.9922,3.9263,3.9483,839317.0],["1998-03-30",3.9556,3.9629,3.9336,3.9629,560566.0],["1998-03-31",3.941,3.9776,3.9043,3.9117,777615.0],["1998-04-01",3.941,4.1534,3.9336,4.1168,1212152.0],["1998-04-02",4.1168,4.1461,4.1168,4.1168,1195086.0],["1998-04-03",4.1168,4.1314,4.0875,4.0875,463856.0],["1998-04-06",4.0728,4.0801,4.0435,4.0655,781554.0],["1998-04-07",4.0582,4.0582,3.9849,4.0069,855508.0],["1998-04-08",4.0069,4.0142,3.941,3.9629,2114921.0],["1998-04-09",3.9849,3.9849,3.941,3.9703,1015232.0],["1998-04-13",3.9703,3.9922,3.9556,3.9703,621392.0],["1998-04-14",3.9849,3.9922,3.875,3.9263,2101355.0],["1998-04-15",3.9117,3.9556,3.9043,3.9556,1071245.0],["1998-04-16",3.9483,3.9703,3.8824,3.9263,857696.0],["1998-04-17",3.9263,4.2193,3.9263,4.1387,1845797.0],["1998-04-20",4.1241,4.1241,4.0289,4.0655,493613.0],["1998-04-21",4.0655,4.0728,4.0289,4.0508,529496.0],["1998-04-22",4.0508,4.0508,4.0215,4.0215,316822.0],["1998-04-23",4.0142,4.0142,3.9483,3.9703,473483.0],["1998-04-24",3.9703,4.0142,3.9263,3.9556,485298.0],["1998-04-27",3.941,3.9556,3.8311,3.8677,1052428.0],["1998-04-28",3.8677,3.8824,3.8384,3.8457,587259.0],["1998-04-29",3.8531,3.8531,3.8091,3.8091,1357873.0],["1998-04-30",3.8164,3.8237,3.7798,3.7944,2548582.0],["1998-05-01",3.7798,3.8677,3.7798,3.8384,1810789.0],["1998-05-04",3.8311,3.8457,3.7944,3.7944,604326.0],["1998-05-05",3.8384,3.8824,3.8091,3.8457,3770362.0],["1998-05-06",3.8677,3.9263,3.8677,3.9117,1206901.0],["1998-05-07",3.8917,3.9504,3.8917,3.9211,1128570.0],["1998-05-08",3.9211,4.0532,3.9211,4.0165,761424.0],["1998-05-11",4.0165,4.0385,4.0018,4.0092,518994.0],["1998-05-12",4.0239,4.0239,3.9651,3.9651,1042801.0],["1998-05-13",3.9725,3.9725,3.9504,3.9651,261247.0],["1998-05-14",3.9651,3.9651,3.899,3.9284,266936.0],["1998-05-15",3.9211,3.9211,3.8183,3.8256,1535538.0],["1998-05-18",3.8183,3.8329,3.7742,3.7815,828814.0],["1998-05-19",3.7815,3.7889,3.7742,3.7742,571943.0],["1998-05-20",3.7742,3.7815,3.7595,3.7595,818312.0],["1998-05-21",3.7742,3.9798,3.7669,3.9798,4642498.0],["1998-05-22",3.9798,4.0312,3.9651,3.9945,2317967.0],["1998-05-26",3.9798,3.9798,3.8843,3.9211,708037.0],["1998-05-27",3.9064,3.9064,3.7595,3.7815,2813330.0],["1998-05-28",3.855,3.8697,3.8036,3.8476,1094875.0],["1998-05-29",3.8476,3.8697,3.8256,3.8329,1168830.0],["1998-06-01",3.8036,3.8476,3.7889,3.7889,1325053.0],["1998-06-02",3.8183,3.8623,3.8109,3.8109,256434.0],["1998-06-03",3.8183,3.877,3.8183,3.8697,662089.0],["1998-06-04",3.8403,4.0165,3.8403,4.0165,909333.0],["1998-06-05",4.0018,4.1487,3.9945,4.112,1787596.0],["1998-06-08",4.0973,4.0973,4.0385,4.0753,831440.0],["1998-06-09",4.0532,4.0532,3.8109,3.877,3593134.0],["1998-06-10",3.8476,3.8917,3.8183,3.8256,1374502.0],["1998-06-11",3.8183,3.8256,3.7081,3.7081,1516722.0],["1998-06-12",3.7081,3.7669,3.7081,3.7375,2122360.0],["1998-06-15",3.7375,3.7375,3.6787,3.6861,781991.0],["1998-06-16",3.6861,3.7962,3.6861,3.7815,1257225.0],["1998-06-17",3.7962,3.8109,3.7595,3.7595,641959.0],["1998-06-18",3.7669,3.7669,3.7155,3.7375,884827.0],["1998-06-19",3.7301,3.7448,3.7155,3.7301,799933.0],["1998-06-22",3.7448,3.7669,3.7228,3.7301,825751.0],["1998-06-23",3.7448,3.7669,3.7375,3.7375,1105378.0],["1998-06-24",3.7595,3.8036,3.7301,3.7669,537373.0],["1998-06-25",3.7742,3.7815,3.7301,3.7448,501490.0],["1998-06-26",3.7669,3.8109,3.7448,3.8036,1091812.0],["1998-06-29",3.8036,3.877,3.8036,3.8623,1140823.0],["1998-06-30",3.855,3.9284,3.8476,3.9064,1163141.0],["1998-07-01",3.9357,3.9725,3.9211,3.9211,618329.0],["1998-07-02",3.9211,3.9211,3.8623,3.8623,1228781.0],["1998-07-06",3.8623,3.8623,3.8256,3.8256,250307.0],["1998-07-07",3.8256,3.8329,3.7522,3.7595,469107.0],["1998-07-08",3.7742,3.7742,3.6861,3.7008,686157.0],["1998-07-09",3.7008,3.7008,3.642,3.6567,736043.0],["1998-07-10",3.6567,3.6567,3.5613,3.5613,979349.0],["1998-07-13",3.5613,3.5906,3.5539,3.5539,407406.0],["1998-07-14",3.5319,3.5319,3.4217,3.4878,1763528.0],["1998-07-15",3.4805,3.5245,3.4511,3.4585,773677.0],["1998-07-16",3.4658,3.4658,3.3997,3.4071,949154.0],["1998-07-17",3.4071,3.4217,3.363,3.3703,848069.0],["1998-07-20",3.3703,3.3703,3.1794,3.1794,890954.0],["1998-07-21",3.2602,3.2602,3.084,3.1133,1218716.0],["1998-07-22",3.1133,3.1647,3.0546,3.1574,917647.0],["1998-07-23",3.1794,3.2088,3.0546,3.2015,2207254.0],["1998-07-24",3.1721,3.1721,3.0987,3.106,945216.0],["1998-07-27",3.0913,3.0913,2.9665,2.9738,776740.0],["1998-07-28",2.8931,2.9445,2.8196,2.8196,3355954.0],["1998-07-29",2.8343,2.8637,2.8196,2.827,2004208.0],["1998-07-30",2.849,2.8857,2.827,2.849,2878095.0],["1998-07-31",2.8637,2.8637,2.8049,2.8123,1402508.0],["1998-08-03",2.8049,2.849,2.7976,2.8196,1331179.0],["1998-08-04",2.8343,2.8343,2.7168,2.7168,1735522.0],["1998-08-05",2.7168,2.7168,2.5993,2.5993,855508.0],["1998-08-06",2.5498,2.6677,2.5498,2.653,1306674.0],["1998-08-07",2.6383,2.6898,2.6014,2.653,1494842.0],["1998-08-10",2.653,2.6751,2.6014,2.6751,909770.0],["1998-08-11",2.653,2.6677,2.594,2.6456,1348683.0],["1998-08-12",2.6604,2.712,2.6383,2.6383,1818228.0],["1998-08-13",2.653,2.653,2.3803,2.4761,2117546.0],["1998-08-14",2.5351,2.594,2.5056,2.5203,1789346.0],["1998-08-17",2.5203,2.5572,2.5203,2.5425,312446.0],["1998-08-18",2.5351,2.594,2.513,2.5277,598199.0],["1998-08-19",2.5498,2.6677,2.5498,2.6677,896642.0],["1998-08-20",2.6825,2.8078,2.6604,2.8078,1150013.0],["1998-08-21",2.7046,2.712,2.5793,2.6235,637146.0],["1998-08-24",2.6235,2.6235,2.4982,2.513,365396.0],["1998-08-25",2.5204,2.5719,2.513,2.5572,688782.0],["1998-08-26",2.6162,2.6162,2.4909,2.513,2547270.0],["1998-08-27",2.4982,2.4982,2.373,2.3803,982850.0],["1998-08-28",2.3877,2.4024,2.1887,2.1887,2107482.0],["1998-08-31",2.2108,2.2403,2.1077,2.1077,1117630.0],["1998-09-01",2.1224,2.1666,2.0782,2.1519,2131112.0],["1998-09-02",2.1519,2.2403,2.1519,2.1961,690533.0],["1998-09-03",2.1519,2.3066,2.1519,2.3066,894454.0],["1998-09-04",2.3066,2.314,2.255,2.2772,528183.0],["1998-09-08",2.3877,2.3877,2.3435,2.3582,2276395.0],["1998-09-09",2.3287,2.3509,2.2919,2.2919,1021796.0],["1998-09-10",2.2919,2.2919,2.2403,2.2403,1027047.0],["1998-09-11",2.2403,2.3361,2.2403,2.3361,908895.0],["1998-09-14",2.3582,2.4172,2.3582,2.4098,762737.0],["1998-09-15",2.3951,2.4172,2.3361,2.4172,1036674.0],["1998-09-16",2.4319,2.4909,2.4319,2.454,648961.0],["1998-09-17",2.4245,2.4319,2.373,2.4245,925086.0],["1998-09-18",2.4245,2.4614,2.4172,2.4467,845443.0],["1998-09-21",2.373,2.3951,2.373,2.373,696659.0],["1998-09-22",2.3803,2.3803,2.3435,2.3509,429723.0],["1998-09-23",2.3509,2.5793,2.3435,2.5793,1345182.0],["1998-09-24",2.5793,2.5793,2.4393,2.454,693158.0],["1998-09-25",2.4319,2.5351,2.4245,2.454,189918.0],["1998-09-28",2.4761,2.594,2.454,2.5277,367146.0],["1998-09-29",2.5203,2.5277,2.373,2.373,1013044.0],["1998-09-30",2.373,2.373,2.3435,2.3435,400842.0],["1998-10-01",2.3582,2.3803,2.314,2.3287,209610.0],["1998-10-02",2.3287,2.3287,2.2919,2.3287,173727.0],["1998-10-05",2.3287,2.3287,2.2329,2.2403,408718.0],["1998-10-06",2.2477,2.2993,2.2403,2.2919,1039300.0],["1998-10-07",2.2845,2.2919,2.2477,2.2624,2791450.0],["1998-10-08",2.2108,2.2256,2.1961,2.2182,1162266.0],["1998-10-09",2.1887,2.255,2.1887,2.2329,594261.0],["1998-10-12",2.255,2.2993,2.255,2.2919,383338.0],["1998-10-13",2.2919,2.3214,2.1298,2.1298,1744711.0],["1998-10-14",2.1224,2.2108,2.1224,2.2035,452478.0],["1998-10-15",2.2329,2.2698,2.1519,2.1519,1733771.0],["1998-10-16",2.1666,2.2108,2.1666,2.1887,6752606.0],["1998-10-19",2.2182,2.2993,2.2182,2.2698,2263267.0],["1998-10-20",2.2993,2.3214,2.2477,2.2772,2191063.0],["1998-10-21",2.3066,2.4761,2.3066,2.454,3961593.0],["1998-10-22",2.4688,2.7193,2.4688,2.712,3044383.0],["1998-10-23",2.653,2.7193,2.6383,2.712,3189229.0],["1998-10-26",2.8299,3.0731,2.8151,3.0362,5537828.0],["1998-10-27",2.9773,2.9773,2.8151,2.8151,2912228.0],["1998-10-28",2.7562,2.7635,2.6677,2.7046,1902685.0],["1998-10-29",2.7635,2.9478,2.7562,2.9183,3072827.0],["1998-10-30",2.8888,2.9994,2.8888,2.9478,1608618.0],["1998-11-02",2.9551,2.9773,2.9404,2.9551,2801078.0],["1998-11-03",2.9625,2.9773,2.9478,2.9699,1967450.0],["1998-11-04",2.9773,2.9846,2.8593,2.8667,1369250.0],["1998-11-05",2.8614,2.891,2.8392,2.891,1026172.0],["1998-11-06",2.891,2.9797,2.891,2.9575,837129.0],["1998-11-09",2.9575,2.9723,2.9279,2.9279,2021274.0],["1998-11-10",2.9205,2.9501,2.8244,2.8244,1408634.0],["1998-11-11",2.8244,2.854,2.8096,2.8096,2081226.0],["1998-11-12",2.8096,2.854,2.7801,2.7801,981974.0],["1998-11-13",2.7801,2.8096,2.7283,2.7431,1090062.0],["1998-11-16",2.7727,2.7727,2.6913,2.6913,830127.0],["1998-11-17",2.7135,2.7209,2.6765,2.6913,765800.0],["1998-11-18",2.6913,2.7061,2.5952,2.6765,2238324.0],["1998-11-19",2.647,2.6618,2.5139,2.5435,2418178.0],["1998-11-20",2.573,2.573,2.4769,2.4917,2384045.0],["1998-11-23",2.5213,2.5287,2.4843,2.4843,1732458.0],["1998-11-24",2.4843,2.5361,2.4843,2.5361,537373.0],["1998-11-25",2.5509,2.5656,2.4621,2.4695,1530287.0],["1998-11-27",2.4991,2.5287,2.4991,2.5139,1357873.0],["1998-11-30",2.4843,2.5065,2.4547,2.4843,1061618.0],["1998-12-01",2.4695,2.4843,2.4252,2.4399,723353.0],["1998-12-02",2.4399,2.4547,2.3882,2.3956,582883.0],["1998-12-03",2.4104,2.4178,2.3438,2.3438,788993.0],["1998-12-04",2.366,2.366,2.3216,2.3364,315947.0],["1998-12-07",2.2921,2.3438,2.2921,2.3364,1104065.0],["1998-12-08",2.3364,2.3438,2.3216,2.3438,395590.0],["1998-12-09",2.3438,2.3438,2.2699,2.2699,1126382.0],["1998-12-10",2.159,2.2477,2.159,2.2033,1797223.0],["1998-12-11",2.1886,2.1886,2.1294,2.1368,1953884.0],["1998-12-14",2.1516,2.1516,2.1146,2.1294,1422638.0],["1998-12-15",2.1294,2.1516,2.1294,2.1442,967096.0],["1998-12-16",2.1516,2.2033,2.0998,2.2033,945216.0],["1998-12-17",2.2033,2.366,2.2033,2.366,2570025.0],["1998-12-18",2.3364,2.3364,2.2995,2.3069,858134.0],["1998-12-21",2.2773,2.366,2.2403,2.3364,1015670.0],["1998-12-22",2.3216,2.3216,2.2477,2.2625,1290045.0],["1998-12-23",2.2921,2.3364,2.2921,2.3143,699722.0],["1998-12-24",2.3143,2.3956,2.3143,2.3882,612640.0],["1998-12-28",2.3882,2.3956,2.3216,2.366,834066.0],["1998-12-29",2.366,2.4178,2.366,2.4178,375898.0],["1998-12-30",2.4104,2.4843,2.4104,2.4769,663839.0],["1998-12-31",2.4843,2.5435,2.4769,2.5139,722478.0],["1999-01-04",2.5435,2.7801,2.5435,2.7431,1282606.0],["1999-01-05",2.7431,2.7653,2.7283,2.7653,633645.0],["1999-01-06",2.7653,2.8318,2.7283,2.7357,413532.0],["1999-01-07",2.6913,2.6913,2.5878,2.6248,487924.0],["1999-01-08",2.647,2.6692,2.6174,2.6248,489237.0],["1999-01-11",2.647,2.647,2.5582,2.573,431911.0],["1999-01-12",2.5878,2.61,2.5139,2.5139,552251.0],["1999-01-13",2.4843,2.4843,2.4547,2.4769,580695.0],["1999-01-14",2.4473,2.4843,2.2995,2.3069,797745.0],["1999-01-15",2.3364,2.3586,2.2847,2.2921,1432265.0],["1999-01-19",2.3069,2.3216,2.2921,2.3069,920710.0],["1999-01-20",2.3069,2.3069,2.2773,2.3069,352706.0],["1999-01-21",2.3364,2.3364,2.2181,2.2403,3679778.0],["1999-01-22",2.2181,2.2329,2.1886,2.2033,1214340.0],["1999-01-25",2.2181,2.2181,2.1294,2.1442,443726.0],["1999-01-26",2.159,2.1738,2.1294,2.1738,596449.0],["1999-01-27",2.1812,2.1886,2.0259,2.0629,1388505.0],["1999-01-28",2.0776,2.1294,2.0703,2.1294,4791282.0],["1999-01-29",2.1516,2.2329,2.1294,2.2255,1077371.0],["1999-02-01",2.2255,2.2551,2.1886,2.1886,900581.0],["1999-02-02",2.1886,2.2403,2.159,2.1886,2133300.0],["1999-02-03",2.1812,2.2033,2.1738,2.196,1153076.0],["1999-02-04",2.1959,2.2107,2.159,2.159,1005605.0],["1999-02-05",2.1685,2.2725,2.1536,2.2725,1649314.0],["1999-02-08",2.2725,2.2873,2.2576,2.265,1353934.0],["1999-02-09",2.2725,2.2725,2.2576,2.265,930775.0],["1999-02-10",2.2576,2.3022,2.2502,2.2873,1304486.0],["1999-02-11",2.2947,2.2947,2.2576,2.2725,1327241.0],["1999-02-12",2.2725,2.2799,2.2576,2.265,717226.0],["1999-02-16",2.265,2.2799,2.2502,2.2502,1337306.0],["1999-02-17",2.2427,2.2502,2.2353,2.2353,672591.0],["1999-02-18",2.2205,2.2502,2.1908,2.2279,1297922.0],["1999-02-19",2.1388,2.1908,2.1314,2.1314,722478.0],["1999-02-22",2.1388,2.1388,2.0497,2.0497,540874.0],["1999-02-23",2.0571,2.1388,2.0497,2.1314,1271666.0],["1999-02-24",2.1165,2.1388,2.0645,2.1388,1224842.0],["1999-02-25",2.1314,2.1388,2.0942,2.0942,458167.0],["1999-02-26",2.0868,2.0942,2.0571,2.0868,1238846.0],["1999-03-01",2.0868,2.0942,2.0794,2.0794,592510.0],["1999-03-02",2.0794,2.0794,1.9828,1.9903,709787.0],["1999-03-03",1.9903,2.1091,1.9903,2.0794,600825.0],["1999-03-04",2.0942,2.1091,2.0645,2.1091,626643.0],["1999-03-05",2.1314,2.1314,2.0348,2.0422,1104940.0],["1999-03-08",2.0497,2.1165,2.0348,2.1165,928587.0],["1999-03-09",2.1017,2.1611,2.1017,2.1611,662964.0],["1999-03-10",2.1908,2.3913,2.1908,2.3839,2447497.0],["1999-03-11",2.525,2.5324,2.4358,2.4433,2634352.0],["1999-03-12",2.4952,2.5398,2.4804,2.4952,1433140.0],["1999-03-15",2.5398,2.5398,2.4284,2.4358,560128.0],["1999-03-16",2.421,2.421,2.3022,2.3541,507178.0],["1999-03-17",2.4358,2.6289,2.4358,2.6289,1058992.0],["1999-03-18",2.6289,2.6958,2.6289,2.6809,2380982.0],["1999-03-19",2.6512,2.6512,2.5547,2.5547,376774.0],["1999-03-22",2.5621,2.6438,2.5621,2.6141,695346.0],["1999-03-23",2.5918,2.5918,2.4952,2.5695,553126.0],["1999-03-24",2.6141,2.6809,2.6141,2.6735,960970.0],["1999-03-25",2.6883,2.6958,2.6141,2.6141,851132.0],["1999-03-26",2.6883,2.8517,2.6883,2.8517,2090415.0],["1999-03-29",2.9631,2.9705,2.8666,2.8888,1602929.0],["1999-03-30",2.8666,2.8666,2.6809,2.7774,1081747.0],["1999-03-31",2.7774,3.0002,2.7774,2.9557,1615619.0],["1999-04-01",2.9408,2.9408,2.7774,2.7774,930775.0],["1999-04-05",2.7774,2.7774,2.6883,2.7552,946966.0],["1999-04-06",2.7552,2.822,2.7552,2.8146,528183.0],["1999-04-07",2.8146,2.8146,2.5547,2.6289,1553480.0],["1999-04-08",2.6735,2.7329,2.5918,2.7106,774114.0],["1999-04-09",2.718,2.7255,2.6066,2.6512,1365312.0],["1999-04-12",2.6512,2.718,2.6438,2.6809,802996.0],["1999-04-13",2.7032,2.822,2.7032,2.8146,1308862.0],["1999-04-14",2.8146,2.8443,2.7329,2.77,636708.0],["1999-04-15",2.77,2.8666,2.77,2.8666,607826.0],["1999-04-16",2.8517,2.978,2.8517,2.9631,766238.0],["1999-04-19",2.9631,3.0077,2.8963,2.9705,898393.0],["1999-04-20",2.9408,2.9408,2.8109,2.822,998603.0],["1999-04-21",2.822,2.8517,2.6883,2.6883,930338.0],["1999-04-22",2.7329,2.7552,2.7106,2.718,1014794.0],["1999-04-23",2.7329,2.7329,2.6735,2.6883,843693.0],["1999-04-26",2.6883,2.7626,2.5844,2.6141,1232719.0],["1999-04-27",2.6438,2.6438,2.5769,2.5918,2521014.0],["1999-04-28",2.6066,2.6586,2.6066,2.6438,1936380.0],["1999-04-29",2.6438,2.7329,2.6363,2.7032,2314904.0],["1999-04-30",2.718,2.7329,2.6438,2.6512,767550.0],["1999-05-03",2.6512,2.7552,2.6512,2.6883,1474274.0],["1999-05-04",2.6883,2.7552,2.6809,2.6809,1465960.0],["1999-05-05",2.6735,2.7032,2.6661,2.6883,1223530.0],["1999-05-06",2.6141,2.6289,2.5621,2.5844,1346933.0],["1999-05-07",2.579,2.6237,2.5417,2.6163,775865.0],["1999-05-10",2.5939,2.6833,2.5939,2.6386,1399007.0],["1999-05-11",2.6535,2.6535,2.5492,2.5566,1648002.0],["1999-05-12",2.5417,2.5641,2.5194,2.5268,1293108.0],["1999-05-13",2.5194,2.6088,2.5194,2.5268,843693.0],["1999-05-14",2.5268,2.5343,2.5119,2.5119,1302735.0],["1999-05-17",2.5119,2.5119,2.3703,2.3852,1630060.0],["1999-05-18",2.4076,2.4746,2.4076,2.4374,1176269.0],["1999-05-19",2.415,2.4523,2.4001,2.4225,988538.0],["1999-05-20",2.4225,2.4523,2.3703,2.4299,694471.0],["1999-05-21",2.4597,2.5641,2.4597,2.5641,1868114.0],["1999-05-24",2.5641,2.579,2.497,2.5045,707162.0],["1999-05-25",2.4523,2.4746,2.3703,2.3703,1556543.0],["1999-05-26",2.3703,2.4448,2.3703,2.4299,968846.0],["1999-05-27",2.415,2.4448,2.3628,2.4448,1011731.0],["1999-05-28",2.3256,2.4187,2.251,2.3927,1375814.0],["1999-06-01",2.3703,2.3852,2.3405,2.3852,674342.0],["1999-06-02",2.3852,2.4076,2.3628,2.3852,2773509.0],["1999-06-03",2.4001,2.4448,2.4001,2.4225,2047968.0],["1999-06-04",2.3927,2.4523,2.3479,2.4523,599950.0],["1999-06-07",2.4374,2.4746,2.4001,2.4523,803871.0],["1999-06-08",2.4448,2.4672,2.4001,2.4448,1053741.0],["1999-06-09",2.3554,2.4001,2.3405,2.3554,1344307.0],["1999-06-10",2.3256,2.333,2.2808,2.2958,1446706.0],["1999-06-11",2.3256,2.3256,2.2734,2.2883,1468586.0],["1999-06-14",2.251,2.3032,2.251,2.2958,1345182.0],["1999-06-15",2.2361,2.3256,2.2361,2.3107,812623.0],["1999-06-16",2.3256,2.3852,2.3256,2.3405,1206026.0],["1999-06-17",2.3479,2.3703,2.3405,2.3703,1563107.0],["1999-06-18",2.3479,2.3927,2.3405,2.3405,942590.0],["1999-06-21",2.3405,2.3479,2.2659,2.3107,1637937.0],["1999-06-22",2.2659,2.2808,2.2585,2.2659,2030026.0],["1999-06-23",2.2659,2.3181,2.251,2.3181,1255912.0],["1999-06-24",2.3032,2.3927,2.3032,2.3852,1981015.0],["1999-06-25",2.4076,2.4821,2.4076,2.4672,1793722.0],["1999-06-28",2.4523,2.4523,2.4001,2.4299,1018733.0],["1999-06-29",2.4001,2.4374,2.3852,2.4299,1202087.0],["1999-06-30",2.4523,2.5566,2.4523,2.5566,3372583.0],["1999-07-01",2.5715,2.579,2.5119,2.5119,1067744.0],["1999-07-02",2.4896,2.5641,2.4299,2.5641,747858.0],["1999-07-06",2.5939,2.6237,2.5939,2.6014,1773593.0],["1999-07-07",2.6014,2.6014,2.5864,2.5939,645460.0],["1999-07-08",2.7132,2.7132,2.661,2.6759,2781386.0],["1999-07-09",2.6684,2.6759,2.6163,2.6312,1404696.0],["1999-07-12",2.6237,2.6386,2.5939,2.6163,1060742.0],["1999-07-13",2.5939,2.5939,2.5566,2.5939,1907498.0],["1999-07-14",2.6461,2.6684,2.6163,2.6312,3049634.0],["1999-07-15",2.6312,2.6312,2.579,2.6237,2015586.0],["1999-07-16",2.6535,2.6833,2.6386,2.6833,2781823.0],["1999-07-19",2.6833,2.6833,2.5641,2.5641,861197.0],["1999-07-20",2.579,2.6163,2.5566,2.5641,1549104.0],["1999-07-21",2.5641,2.661,2.5492,2.6386,894892.0],["1999-07-22",2.6535,2.6535,2.5045,2.6014,1455020.0],["1999-07-23",2.6014,2.6088,2.5641,2.5939,1004292.0],["1999-07-26",2.5864,2.5864,2.4746,2.5045,944341.0],["1999-07-27",2.5343,2.5343,2.4746,2.4746,665590.0],["1999-07-28",2.5194,2.5566,2.4597,2.4672,431911.0],["1999-07-29",2.4672,2.5119,2.4225,2.5119,1138198.0],["1999-07-30",2.5194,2.5641,2.5194,2.5492,491862.0],["1999-08-02",2.5492,2.5641,2.5492,2.5641,1022671.0],["1999-08-03",2.5939,2.5939,2.5268,2.5492,1160515.0],["1999-08-04",2.5492,2.6088,2.5492,2.579,1413886.0],["1999-08-05",2.5939,2.5939,2.497,2.5343,896205.0],["1999-08-06",2.5194,2.6088,2.497,2.6088,727729.0],["1999-08-09",2.6034,2.8503,2.6034,2.8503,1898309.0],["1999-08-10",2.8952,2.8952,2.8279,2.8503,2375730.0],["1999-08-11",2.8802,2.8802,2.8129,2.8353,1243659.0],["1999-08-12",2.783,2.8578,2.783,2.8503,541749.0],["1999-08-13",2.8428,2.8578,2.8353,2.8503,600825.0],["1999-08-16",2.8428,2.8428,2.7605,2.7905,295818.0],["1999-08-17",2.783,2.8279,2.768,2.8129,672591.0],["1999-08-18",2.8129,2.8129,2.753,2.7979,963158.0],["1999-08-19",2.783,2.783,2.7381,2.7456,462981.0],["1999-08-20",2.7381,2.768,2.7231,2.7381,625768.0],["1999-08-23",2.7381,2.7755,2.6633,2.6708,970159.0],["1999-08-24",2.6782,2.7007,2.6708,2.6932,494488.0],["1999-08-25",2.7231,2.7381,2.6558,2.6782,2013835.0],["1999-08-26",2.6708,2.7007,2.6034,2.6633,1727645.0],["1999-08-27",2.6708,2.6708,2.6109,2.6333,672591.0],["1999-08-30",2.6483,2.6633,2.5436,2.5511,1000354.0],["1999-08-31",2.566,2.566,2.5137,2.5436,1161828.0],["1999-09-01",2.5885,2.6333,2.5735,2.6034,340453.0],["1999-09-02",2.581,2.581,2.5361,2.5436,721165.0],["1999-09-03",2.5585,2.6034,2.5436,2.5511,400842.0],["1999-09-07",2.5436,2.7082,2.5436,2.6932,706286.0],["1999-09-08",2.6708,2.7381,2.6333,2.6633,774990.0],["1999-09-09",2.6932,2.783,2.6932,2.7156,869511.0],["1999-09-10",2.7306,2.7979,2.6932,2.7755,1081747.0],["1999-09-13",2.783,2.783,2.7007,2.7007,785930.0],["1999-09-14",2.6782,2.6932,2.6408,2.6558,1392881.0],["1999-09-15",2.6708,2.6782,2.5959,2.6034,848506.0],["1999-09-16",2.6184,2.6184,2.5361,2.566,220550.0],["1999-09-17",2.5585,2.6034,2.5585,2.6034,2317092.0],["1999-09-20",2.6034,2.6109,2.5211,2.5211,299756.0],["1999-09-21",2.5211,2.5211,2.4613,2.4912,739544.0],["1999-09-22",2.5062,2.5286,2.4762,2.4912,2495633.0],["1999-09-23",2.4912,2.4912,2.4239,2.4538,690970.0],["1999-09-24",2.4239,2.4239,2.364,2.394,944341.0],["1999-09-27",2.4239,2.4388,2.3341,2.3565,2073786.0],["1999-09-28",2.3491,2.3491,2.3042,2.3117,571943.0],["1999-09-29",2.3042,2.364,2.3042,2.3042,1722394.0],["1999-09-30",2.3042,2.3266,2.2593,2.3042,1967450.0],["1999-10-01",2.2817,2.3565,2.2817,2.2967,3676278.0],["1999-10-04",2.3117,2.364,2.2593,2.2892,1129446.0],["1999-10-05",2.2743,2.2817,2.2219,2.2518,1592426.0],["1999-10-06",2.2368,2.2668,2.1994,2.2069,1970950.0],["1999-10-07",2.2219,2.2219,2.1396,2.162,1045426.0],["1999-10-08",2.1546,2.162,2.0947,2.1321,953530.0],["1999-10-11",2.1172,2.2743,2.1022,2.2443,1053741.0],["1999-10-12",2.2368,2.2967,2.2294,2.2368,940402.0],["1999-10-13",2.2144,2.2593,2.2144,2.2443,569318.0],["1999-10-14",2.2518,2.2668,2.2219,2.2518,739544.0],["1999-10-15",2.2593,2.2593,2.2144,2.2518,465169.0],["1999-10-18",2.2368,2.2668,2.1396,2.1471,1490028.0],["1999-10-19",2.1396,2.177,2.0797,2.0797,1659817.0],["1999-10-20",2.0648,2.1471,2.0648,2.1246,2214694.0],["1999-10-21",2.0947,2.1246,2.0648,2.1172,1026172.0],["1999-10-22",2.0947,2.1321,2.0947,2.1246,1749087.0],["1999-10-25",2.1172,2.1471,2.1097,2.1246,936902.0],["1999-10-26",2.1246,2.1321,2.1022,2.1246,815249.0],["1999-10-27",2.177,2.1845,2.1471,2.1546,3569941.0],["1999-10-28",2.2144,2.2518,2.1546,2.162,3196668.0],["1999-10-29",2.177,2.2069,2.1695,2.1994,1666381.0],["1999-11-01",2.1994,2.2069,2.1845,2.192,444164.0],["1999-11-02",2.192,2.2443,2.1396,2.1396,2254515.0],["1999-11-03",2.2144,2.2368,2.2069,2.2368,2446622.0],["1999-11-04",2.2443,2.2668,2.2368,2.2443,2101355.0],["1999-11-05",2.2539,2.269,2.1262,2.1563,1669444.0],["1999-11-08",2.1638,2.2164,2.1638,2.2089,634082.0],["1999-11-09",2.2239,2.2464,2.2014,2.2239,929025.0],["1999-11-10",2.3366,2.3666,2.284,2.3366,3694219.0],["1999-11-11",2.3516,2.4042,2.3366,2.4042,1586738.0],["1999-11-12",2.4042,2.4042,2.3591,2.3742,284878.0],["1999-11-15",2.3742,2.4192,2.3666,2.4117,970597.0],["1999-11-16",2.4268,2.4718,2.4268,2.4268,948279.0],["1999-11-17",2.5244,2.6371,2.5244,2.6146,3224237.0],["1999-11-18",2.6146,2.7648,2.5996,2.7498,4001414.0],["1999-11-19",2.7423,2.8024,2.7123,2.7799,2299588.0],["1999-11-22",2.7648,2.7648,2.7348,2.7348,1098376.0],["1999-11-23",2.7423,2.7423,2.5169,2.5695,2266330.0],["1999-11-24",2.592,2.592,2.4793,2.5094,1576673.0],["1999-11-26",2.4869,2.5169,2.4793,2.5019,353143.0],["1999-11-29",2.5094,2.5094,2.3291,2.4568,1672945.0],["1999-11-30",2.4643,2.4944,2.3892,2.4944,533872.0],["1999-12-01",2.4718,2.5094,2.4117,2.5094,813061.0],["1999-12-02",2.5094,2.5695,2.5094,2.5319,386838.0],["1999-12-03",2.547,2.5507,2.4793,2.4869,456854.0],["1999-12-06",2.4869,2.4869,2.3967,2.4117,724228.0],["1999-12-07",2.4117,2.4117,2.3441,2.3892,1042801.0],["1999-12-08",2.3817,2.4343,2.3441,2.4192,479610.0],["1999-12-09",2.4192,2.4343,2.3291,2.3516,521182.0],["1999-12-10",2.3666,2.3666,2.3141,2.3216,1076058.0],["1999-12-13",2.3216,2.3817,2.3065,2.3366,772364.0],["1999-12-14",2.3291,2.3516,2.284,2.2915,775427.0],["1999-12-15",2.3591,2.4192,2.3441,2.3817,1062055.0],["1999-12-16",2.3666,2.3742,2.3291,2.3742,360582.0],["1999-12-17",2.3742,2.4042,2.3441,2.3516,723790.0],["1999-12-20",2.3742,2.3742,2.2915,2.3065,794244.0],["1999-12-21",2.2915,2.3366,2.284,2.3216,858571.0],["1999-12-22",2.3141,2.3591,2.3141,2.3516,490987.0],["1999-12-23",2.3591,2.4268,2.3591,2.3892,466482.0],["1999-12-27",2.4042,2.4042,2.299,2.299,461230.0],["1999-12-28",2.3216,2.4042,2.3216,2.3591,397778.0],["1999-12-29",2.3742,2.4268,2.3666,2.4192,868636.0],["1999-12-30",2.4192,2.4192,2.3366,2.3516,440226.0],["1999-12-31",2.3666,2.3892,2.3366,2.3892,284002.0],["2000-01-03",2.3892,2.4192,2.2464,2.299,966658.0],["2000-01-04",2.2915,2.2915,2.2239,2.2765,1176269.0],["2000-01-05",2.299,2.3817,2.284,2.3591,866010.0],["2000-01-06",2.3591,2.4643,2.3141,2.4343,1265102.0],["2000-01-07",2.4343,2.4418,2.3742,2.4042,564504.0],["2000-01-10",2.4192,2.4192,2.3141,2.3967,1178019.0],["2000-01-11",2.3591,2.3666,2.3216,2.3591,913709.0],["2000-01-12",2.3591,2.4192,2.3441,2.3742,1227906.0],["2000-01-13",2.3892,2.4568,2.3742,2.3967,665590.0],["2000-01-14",2.4192,2.4493,2.4192,2.4192,844568.0],["2000-01-18",2.4343,2.5695,2.4192,2.5695,936026.0],["2000-01-19",2.5545,2.592,2.547,2.5695,599512.0],["2000-01-20",2.5845,2.6747,2.5695,2.6672,762299.0],["2000-01-21",2.6672,2.7498,2.6597,2.7348,3036944.0],["2000-01-24",2.7348,2.7348,2.5545,2.562,1287857.0],["2000-01-25",2.5845,2.6071,2.5319,2.5319,1304048.0],["2000-01-26",2.5845,2.7799,2.5845,2.7047,2006396.0],["2000-01-27",2.6897,2.6972,2.6146,2.6597,1784970.0],["2000-01-28",2.6446,2.6897,2.6296,2.6597,1664193.0],["2000-01-31",2.6747,2.7498,2.6446,2.7348,2541143.0],["2000-02-01",2.7273,2.7573,2.7047,2.7423,1484339.0],["2000-02-02",2.7423,2.8249,2.7423,2.8099,2695178.0],["2000-02-03",2.8024,2.84,2.7648,2.7949,1912312.0],["2000-02-04",2.8174,2.8475,2.7498,2.7648,1221779.0],["2000-02-07",2.7648,2.87,2.7648,2.7949,1118943.0],["2000-02-08",2.7949,2.8024,2.7273,2.7648,3096020.0],["2000-02-09",2.7799,2.7799,2.7047,2.7047,1497467.0],["2000-02-10",2.7047,2.8174,2.6897,2.7799,2923606.0],["2000-02-11",2.7724,2.7949,2.7498,2.7949,1458083.0],["2000-02-14",2.7895,2.7895,2.7216,2.7292,2506573.0],["2000-02-15",2.7292,2.8347,2.699,2.8347,2353413.0],["2000-02-16",2.8272,3.0156,2.8121,2.9327,6115022.0],["2000-02-17",2.9553,2.9629,2.8799,2.9026,2190626.0],["2000-02-18",2.9327,2.9553,2.8649,2.8799,778490.0],["2000-02-22",2.9101,2.9629,2.8799,2.9252,2392359.0],["2000-02-23",2.9252,2.9252,2.8573,2.895,1008230.0],["2000-02-24",2.895,2.9252,2.8649,2.9176,1937693.0],["2000-02-25",2.9553,2.9779,2.8875,2.895,595136.0],["2000-02-28",2.895,2.9704,2.8799,2.9704,1050240.0],["2000-02-29",2.9629,3.076,2.9629,3.076,2338972.0],["2000-03-01",3.1363,3.2494,3.1363,3.1815,5074847.0],["2000-03-02",3.1815,3.3097,3.1664,3.2569,2558210.0],["2000-03-03",3.3172,3.3323,3.1664,3.189,4070993.0],["2000-03-06",3.1966,3.272,3.1664,3.2569,2788387.0],["2000-03-07",3.3172,3.4981,3.3097,3.4906,3503863.0],["2000-03-08",3.4755,3.4755,3.3398,3.4378,3102584.0],["2000-03-09",3.4981,3.4981,3.3021,3.3172,1654128.0],["2000-03-10",3.3624,3.5735,3.3624,3.468,2775697.0],["2000-03-13",3.4755,3.5886,3.468,3.5132,1437954.0],["2000-03-14",3.5283,3.5434,3.3851,3.3926,1052866.0],["2000-03-15",3.4228,3.5132,3.3926,3.4529,1044551.0],["2000-03-16",3.468,3.6414,3.468,3.6188,3336700.0],["2000-03-17",3.5886,3.5962,3.4981,3.5434,2766945.0],["2000-03-20",3.6037,3.7017,3.5509,3.6565,2989683.0],["2000-03-21",3.7092,3.7394,3.6188,3.6338,1991080.0],["2000-03-22",3.6489,3.7846,3.6414,3.7846,1501843.0],["2000-03-23",3.7997,3.86,3.7922,3.8525,1700951.0],["2000-03-24",3.8525,3.8525,3.7319,3.7394,1884306.0],["2000-03-27",3.7545,3.7696,3.6188,3.6791,1811664.0],["2000-03-28",3.6791,3.6791,3.6188,3.6489,1165329.0],["2000-03-29",3.6565,3.6715,3.5735,3.5811,2814206.0],["2000-03-30",3.5735,3.7394,3.566,3.7394,3450476.0],["2000-03-31",3.7243,3.7394,3.6489,3.7017,3624203.0],["2000-04-03",3.7319,3.8751,3.6791,3.8449,2862779.0],["2000-04-04",3.8148,3.8223,3.6414,3.6414,1841421.0],["2000-04-05",3.6414,3.6414,3.4228,3.4906,3191417.0],["2000-04-06",3.4981,3.5057,3.4529,3.468,2254078.0],["2000-04-07",3.468,3.6188,3.4378,3.5735,3089018.0],["2000-04-10",3.5132,3.5434,3.4831,3.5057,1841421.0],["2000-04-11",3.5358,3.5735,3.4981,3.5585,2091290.0],["2000-04-12",3.6338,3.7846,3.6188,3.7695,4523034.0],["2000-04-13",3.7394,3.7696,3.6791,3.7168,1233157.0],["2000-04-14",3.7017,3.7017,3.4378,3.4906,1251536.0],["2000-04-17",3.5208,3.5208,3.3097,3.4228,2741126.0],["2000-04-18",3.4228,3.6037,3.4077,3.6037,2206817.0],["2000-04-19",3.6188,3.7922,3.5886,3.7695,1756089.0],["2000-04-20",3.7846,3.8148,3.5811,3.6338,2884222.0],["2000-04-24",3.6791,3.7168,3.6414,3.6414,875638.0],["2000-04-25",3.664,3.7092,3.6037,3.7092,866010.0],["2000-04-26",3.7092,3.7092,3.4378,3.4378,2414239.0],["2000-04-27",3.468,3.5585,3.468,3.5509,1139073.0],["2000-04-28",3.5585,3.5735,3.468,3.4981,968846.0],["2000-05-01",3.4981,3.5585,3.4831,3.4831,1630498.0],["2000-05-02",3.468,3.5434,3.4454,3.4529,1671632.0],["2000-05-03",3.4831,3.4981,3.3624,3.37,2886847.0],["2000-05-04",3.37,3.4077,3.3474,3.3851,1568796.0],["2000-05-05",3.3851,3.4604,3.3775,3.4604,2287773.0],["2000-05-08",3.4981,3.6942,3.4529,3.6489,1893058.0],["2000-05-09",3.6489,3.7394,3.6263,3.6715,2056282.0],["2000-05-10",3.6414,3.6489,3.5585,3.6037,1300985.0],["2000-05-11",3.6037,3.8751,3.6037,3.8751,2133738.0],["2000-05-12",3.8751,3.9203,3.7243,3.7545,1398570.0],["2000-05-15",3.7696,3.9354,3.7243,3.8449,2355601.0],["2000-05-16",3.8902,3.9505,3.7846,3.7997,1143886.0],["2000-05-17",3.7997,3.8148,3.664,3.664,1866802.0],["2000-05-18",3.6942,3.7771,3.664,3.664,1856737.0],["2000-05-19",3.6338,3.6489,3.5585,3.566,2135488.0],["2000-05-22",3.566,3.6037,3.4981,3.566,1335118.0],["2000-05-23",3.5585,3.7545,3.5283,3.6791,3155971.0],["2000-05-24",3.6791,3.7092,3.5585,3.5585,3670589.0],["2000-05-25",3.5833,3.5833,3.4396,3.4774,3392275.0],["2000-05-26",3.5379,3.553,3.4925,3.5152,2198065.0],["2000-05-30",3.5152,3.553,3.4774,3.5379,1437078.0],["2000-05-31",3.5379,3.6286,3.5379,3.5379,2259329.0],["2000-06-01",3.5984,3.5984,3.5228,3.5984,2399361.0],["2000-06-02",3.5984,3.6135,3.1977,3.2582,7130254.0],["2000-06-05",3.296,3.5077,3.2809,3.4623,6122024.0],["2000-06-06",3.4774,3.5908,3.4774,3.4925,2554271.0],["2000-06-07",3.5077,3.5077,3.4018,3.4472,1753026.0],["2000-06-08",3.4623,3.6891,3.4623,3.6437,3429471.0],["2000-06-09",3.6588,3.6815,3.5833,3.6135,1638812.0],["2000-06-12",3.6135,3.7269,3.6135,3.7193,1058117.0],["2000-06-13",3.7042,3.7949,3.6891,3.7722,2114483.0],["2000-06-14",3.7949,3.8932,3.7949,3.81,1802037.0],["2000-06-15",3.8554,3.8554,3.7042,3.81,1485652.0],["2000-06-16",3.81,3.81,3.7193,3.7193,1862426.0],["2000-06-19",3.7193,3.7193,3.6286,3.674,1328554.0],["2000-06-20",3.6437,3.6437,3.5379,3.6286,3214172.0],["2000-06-21",3.6286,3.6286,3.5077,3.6286,3401902.0],["2000-06-22",3.5833,3.5984,3.5077,3.5228,6828748.0],["2000-06-23",3.5379,3.7269,3.5228,3.674,24239102.0],["2000-06-26",3.674,3.674,3.5833,3.6286,3110461.0],["2000-06-27",3.6437,3.7647,3.6362,3.7571,5971052.0],["2000-06-28",3.7193,3.7193,3.6588,3.7118,3353766.0],["2000-06-29",3.6891,3.7118,3.6362,3.7042,3443037.0],["2000-06-30",3.7042,3.8422,3.6891,3.8422,6222672.0],["2000-07-03",3.8252,3.8252,3.742,3.7722,1151326.0],["2000-07-05",3.8554,3.8554,3.5984,3.6513,2173559.0],["2000-07-06",3.7344,3.7344,3.6664,3.674,3419844.0],["2000-07-07",3.6891,3.7193,3.6362,3.6362,2335471.0],["2000-07-10",3.6513,3.742,3.6513,3.6891,1617807.0],["2000-07-11",3.7193,3.8252,3.7193,3.7949,3001498.0],["2000-07-12",3.8025,3.8025,3.6588,3.674,1836607.0],["2000-07-13",3.674,3.674,3.5681,3.6286,2523202.0],["2000-07-14",3.6437,3.674,3.6286,3.6588,798620.0],["2000-07-17",3.6891,3.7042,3.6286,3.6664,1234470.0],["2000-07-18",3.6664,3.708,3.6513,3.6815,1012169.0],["2000-07-19",3.6891,3.7193,3.6588,3.6664,1844484.0],["2000-07-20",3.7647,3.7798,3.6211,3.6437,2755130.0],["2000-07-21",3.6513,3.6513,3.4699,3.4699,3480670.0],["2000-07-24",3.4925,3.4925,3.296,3.3716,4119566.0],["2000-07-25",3.4169,3.4245,3.2204,3.2657,3569503.0],["2000-07-26",3.2809,3.296,3.0163,3.107,6586755.0],["2000-07-27",3.107,3.228,3.107,3.2053,3398839.0],["2000-07-28",3.2204,3.2204,3.1146,3.1372,3169099.0],["2000-07-31",3.1448,3.1675,3.107,3.1372,2551646.0],["2000-08-01",3.1448,3.1902,3.1372,3.1675,3503863.0],["2000-08-02",3.175,3.2809,3.1599,3.2355,4549727.0],["2000-08-03",3.2657,3.3035,3.228,3.296,2374418.0],["2000-08-04",3.2809,3.296,3.1826,3.2279,3012001.0],["2000-08-07",3.2279,3.2355,3.1826,3.192,1449331.0],["2000-08-08",3.2053,3.2053,3.1372,3.1599,867323.0],["2000-08-09",3.1902,3.2506,3.1902,3.2279,754860.0],["2000-08-10",3.2128,3.4169,3.2128,3.3527,2289523.0],["2000-08-11",3.364,3.5228,3.364,3.5001,2964302.0],["2000-08-14",3.4871,3.5477,3.4719,3.5098,1402070.0],["2000-08-15",3.5022,3.5174,3.3658,3.3733,1899184.0],["2000-08-16",3.3961,3.4416,3.3809,3.4188,2319280.0],["2000-08-17",3.4492,3.5704,3.4492,3.5629,1891745.0],["2000-08-18",3.5401,3.578,3.5174,3.5401,1417824.0],["2000-08-21",3.5553,3.578,3.5022,3.525,602138.0],["2000-08-22",3.5401,3.5704,3.5022,3.5174,3149407.0],["2000-08-23",3.5174,3.6993,3.5174,3.6842,2393672.0],["2000-08-24",3.6842,3.6842,3.525,3.5477,1364874.0],["2000-08-25",3.5174,3.5477,3.5022,3.5098,740419.0],["2000-08-28",3.5174,3.6766,3.5022,3.65,964908.0],["2000-08-29",3.6538,3.7448,3.6462,3.7372,1744711.0],["2000-08-30",3.7372,3.7903,3.7372,3.7827,1815602.0],["2000-08-31",3.76,3.7675,3.6235,3.6538,2026088.0],["2000-09-01",3.6766,3.6917,3.6159,3.6538,1395944.0],["2000-09-05",3.6538,3.6766,3.5856,3.6368,1404696.0],["2000-09-06",3.6311,3.6387,3.578,3.6159,3229488.0],["2000-09-07",3.6387,3.7372,3.6387,3.6917,6104958.0],["2000-09-08",3.6993,3.6993,3.5704,3.6387,3821561.0],["2000-09-11",3.6083,3.7827,3.6083,3.76,5154053.0],["2000-09-12",3.8206,3.8206,3.7221,3.7296,2556897.0],["2000-09-13",3.8206,3.8206,3.6842,3.7221,3941901.0],["2000-09-14",3.7221,3.7751,3.6766,3.76,4896744.0],["2000-09-15",3.8054,3.995,3.8054,3.995,7872424.0],["2000-09-18",4.0632,4.0632,3.9722,4.0101,8671482.0],["2000-09-19",4.0253,4.1011,3.9722,4.0632,5496694.0],["2000-09-20",4.0783,4.1238,4.0632,4.1011,4409258.0],["2000-09-21",4.1011,4.1087,4.0025,4.0632,5589027.0],["2000-09-22",4.0632,4.1162,4.0101,4.0404,2997998.0],["2000-09-25",4.0404,4.048,3.8509,3.9116,5213129.0],["2000-09-26",3.8812,4.1996,3.8812,4.1845,5921603.0],["2000-09-27",4.1996,4.2375,4.1617,4.2072,2894286.0],["2000-09-28",4.2072,4.2451,4.1693,4.1845,4213213.0],["2000-09-29",4.1996,4.3058,4.1996,4.2679,3650897.0],["2000-10-02",4.2679,4.3133,4.1541,4.2679,1475150.0],["2000-10-03",4.2679,4.3058,4.2072,4.2072,3095582.0],["2000-10-04",4.139,4.1845,4.048,4.0708,2595843.0],["2000-10-05",4.0708,4.1238,3.9419,3.9646,4335303.0],["2000-10-06",3.9874,4.0253,3.9874,4.0101,2772196.0],["2000-10-09",4.0177,4.0783,3.9798,4.0177,1252849.0],["2000-10-10",4.0025,4.1466,4.0025,4.0101,1570984.0],["2000-10-11",4.0101,4.1314,3.9646,4.0101,2073786.0],["2000-10-12",3.9874,4.1087,3.9798,4.0935,1956947.0],["2000-10-13",4.0935,4.0935,3.8054,3.9267,2506135.0],["2000-10-16",3.9419,3.995,3.8926,3.995,1484777.0],["2000-10-17",4.0025,4.139,4.0025,4.0632,3593134.0],["2000-10-18",4.0935,4.1693,4.048,4.1541,2866718.0],["2000-10-19",4.1693,4.2375,4.1541,4.1769,2779635.0],["2000-10-20",4.2072,4.23,4.1238,4.2148,1700951.0],["2000-10-23",4.1996,4.2072,4.0783,4.1087,1722394.0],["2000-10-24",4.1238,4.139,3.904,3.9495,1718018.0],["2000-10-25",3.9267,4.0025,3.7827,3.8054,2241825.0],["2000-10-26",3.8054,3.9192,3.7751,3.9192,2243575.0],["2000-10-27",3.9495,3.9571,3.8661,3.904,2425617.0],["2000-10-30",3.8737,3.9571,3.8737,3.9419,1004292.0],["2000-10-31",4.0025,4.0859,3.9722,4.0101,1536851.0],["2000-11-01",3.9874,4.1162,3.9874,4.1087,1753901.0],["2000-11-02",4.1162,4.1162,3.995,4.0935,1616932.0],["2000-11-03",4.0783,4.1541,4.0556,4.1314,3248305.0],["2000-11-06",4.1617,4.2072,4.1466,4.192,5841522.0],["2000-11-07",4.2148,4.2603,4.1845,4.2224,1534226.0],["2000-11-08",4.1996,4.23,4.0783,4.1238,1074308.0],["2000-11-09",4.1541,4.23,4.1466,4.2224,1927628.0],["2000-11-10",4.2603,4.3361,4.2375,4.2754,3563814.0],["2000-11-13",4.3004,4.3687,4.2396,4.2548,2914416.0],["2000-11-14",4.2624,4.3383,4.2548,4.3231,1648877.0],["2000-11-15",4.3611,4.6954,4.3611,4.6651,9038628.0],["2000-11-16",4.6043,4.6119,4.3459,4.4903,10788153.0],["2000-11-17",4.3459,4.3915,4.2928,4.3459,1430514.0],["2000-11-20",4.3687,4.3763,4.2396,4.3156,1586300.0],["2000-11-21",4.3004,4.3915,4.2244,4.3763,3234739.0],["2000-11-22",4.3459,4.4295,4.2776,4.4143,1247598.0],["2000-11-24",4.4143,4.4979,4.3839,4.4979,642834.0],["2000-11-27",4.4827,4.4979,4.4143,4.4219,3199731.0],["2000-11-28",4.4295,4.4295,4.2852,4.2928,1381503.0],["2000-11-29",4.2928,4.2928,3.9053,3.9661,5174182.0],["2000-11-30",3.9585,3.9812,3.6773,3.8217,4047800.0],["2000-12-01",3.8217,3.8977,3.7837,3.8673,3175663.0],["2000-12-04",3.8673,3.8825,3.7381,3.7533,2096104.0],["2000-12-05",3.7761,3.7761,3.6545,3.6697,3014189.0],["2000-12-06",3.7381,3.8369,3.7153,3.7989,3560314.0],["2000-12-07",3.8673,3.9964,3.8597,3.9129,2655794.0],["2000-12-08",3.8977,3.9812,3.8977,3.9205,1655441.0],["2000-12-11",3.9813,4.0876,3.9813,4.0268,3201919.0],["2000-12-12",3.9964,4.004,3.9509,3.9737,1833982.0],["2000-12-13",4.004,4.0952,3.9812,4.0648,2221695.0],["2000-12-14",4.042,4.0724,3.9812,3.9812,933401.0],["2000-12-15",3.9433,3.9888,3.8901,3.9812,1378002.0],["2000-12-18",4.0268,4.194,4.0268,4.1712,2279458.0],["2000-12-19",4.1636,4.2852,4.156,4.2776,2614222.0],["2000-12-20",4.2548,4.3611,4.2092,4.2548,3653960.0],["2000-12-21",4.2472,4.3383,4.1332,4.1332,1805100.0],["2000-12-22",4.1332,4.308,4.1332,4.27,1199024.0],["2000-12-26",4.3004,4.4979,4.3004,4.4751,1063806.0],["2000-12-27",4.4979,4.5435,4.4447,4.4447,1339494.0],["2000-12-28",4.4295,4.5511,4.4219,4.4827,1920189.0],["2000-12-29",4.4979,4.6043,4.4675,4.5207,1728958.0],["2001-01-02",4.5207,4.6119,4.3156,4.3459,2967803.0],["2001-01-03",4.3383,4.3991,4.2016,4.3915,2823395.0],["2001-01-04",4.3763,4.3763,3.8293,3.9812,3989162.0],["2001-01-05",3.9812,4.0724,3.9812,4.0192,1434890.0],["2001-01-08",3.9964,4.194,3.9964,4.1256,2226509.0],["2001-01-09",4.1712,4.2244,4.0876,4.0952,963595.0],["2001-01-10",4.1332,4.2168,4.1256,4.2016,1205588.0],["2001-01-11",4.1864,4.2548,4.1864,4.2092,1396819.0],["2001-01-12",4.2396,4.3004,4.2092,4.2776,758361.0],["2001-01-16",4.3231,4.3459,4.1636,4.2852,1298359.0],["2001-01-17",4.4067,4.4751,4.2016,4.2092,2651856.0],["2001-01-18",4.2168,4.232,4.0648,4.08,3630767.0],["2001-01-19",4.08,4.0952,3.9964,4.0344,2138551.0],["2001-01-22",4.08,4.194,4.08,4.118,1802037.0],["2001-01-23",4.1332,4.2548,4.118,4.232,1254162.0],["2001-01-24",4.2092,4.2548,4.0952,4.0952,2091728.0],["2001-01-25",4.1332,4.2776,4.1028,4.194,3160347.0],["2001-01-26",4.2244,4.2852,4.1484,4.1864,1279542.0],["2001-01-29",4.1867,4.2621,4.1599,4.2244,1883868.0],["2001-01-30",4.2305,4.2487,4.1393,4.1964,1006042.0],["2001-01-31",4.2548,4.2985,4.1636,4.2001,1169267.0],["2001-02-01",4.2426,4.2888,4.1758,4.2681,3387024.0],["2001-02-02",4.3338,4.352,4.2973,4.3314,2892098.0],["2001-02-05",4.6195,4.6219,4.4651,4.4699,8129733.0],["2001-02-06",4.4979,4.5344,4.4882,4.5161,5471313.0],["2001-02-07",4.5222,4.6802,4.5222,4.6693,3652647.0],["2001-02-08",4.5161,4.5891,4.4736,4.4857,5227132.0],["2001-02-09",4.5101,4.5575,4.4675,4.5259,3906018.0],["2001-02-12",4.5563,4.6903,4.538,4.6879,5585526.0],["2001-02-13",4.7488,4.7634,4.7171,4.75,3610638.0],["2001-02-14",4.75,4.772,4.6538,4.6915,3059699.0],["2001-02-15",4.666,4.6672,4.4601,4.493,2868906.0],["2001-02-16",4.5222,4.5514,4.4296,4.5039,1964386.0],["2001-02-20",4.5039,4.5039,4.443,4.4771,1983641.0],["2001-02-21",4.4467,4.4832,4.3955,4.4162,2046218.0],["2001-02-22",4.404,4.4589,4.3809,4.4004,2450560.0],["2001-02-23",4.4771,4.4832,4.3736,4.4113,2961677.0],["2001-02-26",4.4406,4.599,4.4357,4.5831,4826290.0],["2001-02-27",4.5563,4.6111,4.5563,4.5697,2079913.0],["2001-02-28",4.3248,4.4649,4.3151,4.4649,4485838.0],["2001-03-01",4.4589,4.4649,4.4077,4.4467,2135488.0],["2001-03-02",4.4467,4.493,4.4467,4.4528,2840462.0],["2001-03-05",4.4649,4.599,4.4589,4.5441,1160515.0],["2001-03-06",4.4467,4.4893,4.4406,4.4601,2642229.0],["2001-03-07",4.4528,4.5441,4.4528,4.5332,2847463.0],["2001-03-08",4.5356,4.7269,4.5222,4.7208,2761256.0],["2001-03-09",4.7208,4.8694,4.6903,4.7269,2420366.0],["2001-03-12",4.6781,4.6903,4.6294,4.6587,5320341.0],["2001-03-13",4.6538,4.6696,4.4808,4.5685,3753295.0],["2001-03-14",4.5563,4.5563,4.4223,4.4479,2166995.0],["2001-03-15",4.4467,4.4869,4.3248,4.3431,1962198.0],["2001-03-16",4.2457,4.337,4.1031,4.1665,3141530.0],["2001-03-19",4.1847,4.2871,4.1604,4.2615,2942422.0],["2001-03-20",4.27,4.4101,4.2639,4.3309,3437786.0],["2001-03-21",4.4467,4.471,4.32,4.3675,3033006.0],["2001-03-22",4.3492,4.3492,4.0568,4.147,2120610.0],["2001-03-23",4.1774,4.2408,4.1543,4.164,1527224.0],["2001-03-26",4.1847,4.2615,4.1835,4.2615,1869865.0],["2001-03-27",4.2176,4.2639,4.1726,4.1994,3042195.0],["2001-03-28",4.1787,4.2956,4.1677,4.2761,2981369.0],["2001-03-29",4.2883,4.3261,4.2749,4.3066,1582799.0],["2001-03-30",4.3066,4.5283,4.3066,4.3248,3785240.0],["2001-04-02",4.3553,4.4223,4.3005,4.3151,3832938.0],["2001-04-03",4.2846,4.337,4.2627,4.2712,3983473.0],["2001-04-04",4.337,4.4345,4.337,4.4126,4396567.0],["2001-04-05",4.5685,4.7086,4.5393,4.6745,5534765.0],["2001-04-06",4.644,4.644,4.5539,4.5856,4170328.0],["2001-04-09",4.6538,4.8816,4.6526,4.8816,5669108.0],["2001-04-10",5.0071,5.0107,4.9047,4.9474,3653085.0],["2001-04-11",5.0375,5.0375,4.8463,4.9279,3017690.0],["2001-04-12",4.9206,5.0193,4.9206,4.9462,2376168.0],["2001-04-16",4.9437,5.2459,4.9437,5.2325,3779114.0],["2001-04-17",5.2264,5.386,5.2105,5.2836,6628765.0],["2001-04-18",5.7259,5.7259,5.4432,5.5273,9145840.0],["2001-04-19",5.5187,5.5224,5.4457,5.4578,3664462.0],["2001-04-20",5.4578,5.5431,5.4578,5.481,4420635.0],["2001-04-23",5.5736,5.7868,5.5723,5.6564,3465792.0],["2001-04-24",5.6649,5.8757,5.6649,5.682,4909872.0],["2001-04-25",5.6649,5.6662,5.5626,5.6162,5899723.0],["2001-04-26",5.6406,5.7929,5.6406,5.7855,5033275.0],["2001-04-27",5.9086,5.9939,5.8258,5.8964,4395254.0],["2001-04-30",5.8964,5.9573,5.8379,5.8672,4986014.0],["2001-05-01",5.8599,5.8599,5.7283,5.8294,3484171.0],["2001-05-02",5.2385,5.3872,5.1959,5.2885,12071634.0],["2001-05-03",5.3056,5.3713,5.2117,5.3458,6966154.0],["2001-05-04",5.3177,5.5553,5.2995,5.5395,3812371.0],["2001-05-07",5.5407,5.5407,5.1167,5.202,37402110.0],["2001-05-08",5.2203,5.5711,5.1362,5.47,22321976.0],["2001-05-09",5.481,5.8708,5.481,5.8477,13025602.0],["2001-05-10",5.8964,6.067,5.883,5.9793,13302602.0],["2001-05-11",5.9878,6.1766,5.9281,6.0913,16553533.0],["2001-05-14",6.0426,6.0767,5.8976,5.9817,13026914.0],["2001-05-15",5.9939,6.1157,5.9464,6.1157,14044334.0],["2001-05-16",6.0913,6.0913,5.9037,6.0304,13265844.0],["2001-05-17",6.0304,6.2375,5.9086,6.1815,10708510.0],["2001-05-18",5.9695,6.4081,5.9695,6.285,11432738.0],["2001-05-21",6.3959,6.4081,6.2619,6.3167,3990912.0],["2001-05-22",6.3167,6.335,6.2253,6.2327,4178205.0],["2001-05-23",6.2205,6.2302,5.8903,5.933,9410150.0],["2001-05-24",5.9305,5.9305,5.7158,5.8488,7950317.0],["2001-05-25",5.8451,5.8475,5.7353,5.8158,6270370.0],["2001-05-29",5.6743,5.7255,5.6584,5.6987,6197729.0],["2001-05-30",5.6499,5.6901,5.4778,5.5095,5976741.0],["2001-05-31",5.4912,5.4912,5.3448,5.3802,13559036.0],["2001-06-01",5.4424,5.6523,5.2838,5.4583,11356595.0],["2001-06-04",5.7658,5.8256,5.6633,5.6816,10487959.0],["2001-06-05",5.7475,5.7853,5.6669,5.6682,5642852.0],["2001-06-06",5.4607,5.4619,5.3082,5.4119,18262798.0],["2001-06-07",5.4326,5.4741,5.3265,5.3594,8362974.0],["2001-06-08",5.3594,5.3594,5.2777,5.3362,5167618.0],["2001-06-11",5.3997,5.4485,5.2447,5.3009,6340824.0],["2001-06-12",5.3009,5.4827,5.2533,5.4558,7423884.0],["2001-06-13",5.4302,5.4424,5.1569,5.1617,10567165.0],["2001-06-14",5.163,5.163,4.9726,4.9872,8660979.0],["2001-06-15",4.9787,5.0324,4.864,4.8774,10051672.0],["2001-06-18",4.9299,4.9299,4.698,4.7798,7798907.0],["2001-06-19",4.8689,4.875,4.6602,4.7566,7596298.0],["2001-06-20",4.6736,4.8079,4.626,4.637,11020518.0],["2001-06-21",4.6248,4.6248,4.4284,4.4638,12319753.0],["2001-06-22",4.4662,4.7591,4.4418,4.7249,9352825.0],["2001-06-25",4.7249,4.7408,4.5943,4.637,4965010.0],["2001-06-26",4.637,4.6553,4.576,4.576,5866466.0],["2001-06-27",4.576,4.5772,4.3808,4.3966,11728555.0],["2001-06-28",4.3966,4.3966,4.3198,4.3344,6029690.0],["2001-06-29",4.3356,4.5394,4.3356,4.4882,5609157.0],["2001-07-02",4.515,4.526,4.3686,4.4052,4047800.0],["2001-07-03",4.4723,4.5577,4.4479,4.504,3029067.0],["2001-07-05",4.504,4.6858,4.4906,4.6627,5406986.0],["2001-07-06",4.6627,4.6736,4.5833,4.5943,4435514.0],["2001-07-09",4.6187,4.6187,4.515,4.5211,3429034.0],["2001-07-10",4.5516,4.5516,4.3832,4.4174,5536078.0],["2001-07-11",4.3869,4.3991,4.2465,4.2856,6047194.0],["2001-07-12",4.3686,4.4515,4.3027,4.3039,6887824.0],["2001-07-13",4.3015,4.332,4.1855,4.2648,8805825.0],["2001-07-16",4.3015,4.3015,4.0879,4.105,7692570.0],["2001-07-17",4.1062,4.1489,4.0025,4.0696,6883886.0],["2001-07-18",4.094,4.2026,4.033,4.1892,6095330.0],["2001-07-19",4.216,4.2282,4.1489,4.1489,3123151.0],["2001-07-20",4.1501,4.2758,4.1501,4.2673,5343534.0],["2001-07-23",4.2978,4.3295,4.1343,4.1526,3856131.0],["2001-07-24",4.1514,4.1526,3.9537,4.0147,7276413.0],["2001-07-25",4.0257,4.1111,3.9671,4.033,6335135.0],["2001-07-26",4.1001,4.1782,4.0342,4.1636,4910747.0],["2001-07-27",4.1636,4.2905,4.0842,4.2514,4053051.0],["2001-07-30",4.2465,4.2465,4.1489,4.1587,2539830.0],["2001-07-31",4.1648,4.3076,4.1648,4.3076,4072743.0],["2001-08-01",4.4967,4.4967,4.3112,4.3686,7573106.0],["2001-08-02",4.3686,4.3991,4.2771,4.332,4490214.0],["2001-08-03",4.3442,4.3808,4.31,4.3442,2816831.0],["2001-08-06",4.3442,4.4235,4.332,4.3417,2132425.0],["2001-08-07",4.3564,4.3954,4.2539,4.3063,2209005.0],["2001-08-08",4.3442,4.3869,4.2526,4.3076,2093041.0],["2001-08-09",4.2832,4.2929,4.1733,4.227,2683363.0],["2001-08-10",4.1855,4.2893,4.1855,4.2319,1935067.0],["2001-08-13",4.2074,4.3249,4.2074,4.2686,1671194.0],["2001-08-14",4.2258,4.3151,4.2172,4.282,3379147.0],["2001-08-15",4.3175,4.4521,4.3175,4.419,3653085.0],["2001-08-16",4.4031,4.4092,4.3151,4.3738,1818228.0],["2001-08-17",4.3664,4.4325,4.3542,4.3836,3333199.0],["2001-08-20",4.4325,4.4325,4.3897,4.3897,3113524.0],["2001-08-21",4.4092,4.4887,4.408,4.4264,3295566.0],["2001-08-22",4.4949,4.7737,4.4888,4.6478,10923809.0],["2001-08-23",4.6331,4.66,4.5646,4.5658,3932711.0],["2001-08-24",4.5585,4.6624,4.5572,4.649,3873635.0],["2001-08-27",4.7028,4.7114,4.6649,4.6808,3492048.0],["2001-08-28",4.7456,4.7493,4.6478,4.7224,5732560.0],["2001-08-29",4.9535,5.0465,4.9242,4.9963,11966610.0],["2001-08-30",4.9963,5.0196,4.9511,4.978,6123337.0],["2001-08-31",4.9596,5.0758,4.9193,5.0758,5174182.0],["2001-09-04",5.1064,5.2226,5.0697,5.0758,6895701.0],["2001-09-05",5.082,5.137,5.0391,5.137,5461686.0],["2001-09-06",5.1676,5.3498,5.1614,5.3315,8055778.0],["2001-09-07",5.3107,5.3889,5.2299,5.2312,7662376.0],["2001-09-10",5.2226,5.3192,5.17,5.2422,4338804.0],["2001-09-17",5.1504,5.1615,4.7566,4.7835,8609780.0],["2001-09-18",4.7713,4.7762,4.5744,4.5793,4941379.0],["2001-09-19",4.6172,4.6172,4.1096,4.2246,9810554.0],["2001-09-20",4.1096,4.2747,4.0851,4.1279,5861214.0],["2001-09-21",4.0362,4.238,3.9751,4.2307,5617471.0],["2001-09-24",4.2808,4.3285,4.1096,4.1585,8012018.0],["2001-09-25",4.1035,4.2013,4.101,4.1805,4036422.0],["2001-09-26",4.2417,4.2441,4.0056,4.0864,6756106.0],["2001-09-27",4.0851,4.1389,3.9286,4.1389,4891930.0],["2001-09-28",4.1451,4.353,4.1451,4.2931,3859194.0],["2001-10-01",4.3053,4.4031,4.2013,4.353,4720829.0],["2001-10-02",4.3982,4.5829,4.3933,4.5352,4912060.0],["2001-10-03",4.5365,4.5365,4.4741,4.5169,4534849.0],["2001-10-04",4.6049,4.6049,4.5071,4.5132,5592090.0],["2001-10-05",4.5193,4.5426,4.5034,4.5267,8718742.0],["2001-10-08",4.5267,4.5377,4.4839,4.4961,4785156.0],["2001-10-09",4.5193,4.5805,4.5193,4.5487,5145738.0],["2001-10-10",4.5438,4.5866,4.5352,4.5744,5904537.0],["2001-10-11",4.6049,4.6367,4.5683,4.5878,5353598.0],["2001-10-12",4.5878,4.6123,4.5377,4.5805,5347910.0],["2001-10-15",4.5805,4.6539,4.5487,4.5548,4454768.0],["2001-10-16",4.5866,4.6478,4.5805,4.6049,4578171.0],["2001-10-17",4.6233,4.6771,4.5254,4.567,4798284.0],["2001-10-18",4.5377,4.5438,4.3909,4.4031,4629808.0],["2001-10-19",4.4031,4.6111,4.3799,4.4863,5089726.0],["2001-10-22",4.4949,4.567,4.4875,4.5193,1999394.0],["2001-10-23",4.556,4.7639,4.5524,4.7358,7973072.0],["2001-10-24",4.7211,4.7224,4.5511,4.5609,5599530.0],["2001-10-25",4.5609,4.7395,4.5438,4.7321,3350266.0],["2001-10-26",4.819,4.9315,4.7994,4.8911,4696761.0],["2001-10-29",4.9168,4.9352,4.819,4.8312,3332324.0],["2001-10-30",4.8129,4.8178,4.5952,4.6967,5171557.0],["2001-10-31",4.7273,4.7762,4.5866,4.5988,5356224.0],["2001-11-01",4.5988,4.6685,4.4374,4.6539,5026274.0],["2001-11-02",4.5988,4.6624,4.4765,4.6478,3548061.0],["2001-11-05",4.6539,4.6649,4.5866,4.6013,3441724.0],["2001-11-06",4.5988,4.6514,4.5254,4.6514,5185122.0],["2001-11-07",4.6233,4.7603,4.5683,4.7456,4475335.0],["2001-11-08",4.7762,4.8887,4.7321,4.7383,7179266.0],["2001-11-09",4.7934,4.8523,4.7934,4.8413,9000119.0],["2001-11-12",4.8376,4.8621,4.6782,4.8621,6185914.0],["2001-11-13",4.9357,4.959,4.829,4.8928,5422739.0],["2001-11-14",4.7824,4.7996,4.6622,4.7088,4278415.0],["2001-11-15",4.6291,4.6598,4.3961,4.4538,7430010.0],["2001-11-16",4.4538,4.623,4.3765,4.6058,11942542.0],["2001-11-19",4.5188,4.5188,4.3226,4.3961,8918288.0],["2001-11-20",4.4452,4.5359,4.4059,4.5323,9199227.0],["2001-11-21",4.5322,4.5408,4.2588,4.325,10704134.0],["2001-11-23",4.3042,4.3777,4.26,4.3593,4848170.0],["2001-11-26",4.3606,4.4182,4.2367,4.379,6230111.0],["2001-11-27",4.3912,4.5175,4.3287,4.4292,4652563.0],["2001-11-28",4.3961,4.4084,4.2784,4.2907,5562771.0],["2001-11-29",4.2919,4.3667,4.2919,4.3226,4468334.0],["2001-11-30",4.3275,4.3606,4.287,4.2919,5208753.0],["2001-12-03",4.3201,4.4979,4.2612,4.493,16966627.0],["2001-12-04",4.5408,4.715,4.5384,4.6953,7268098.0],["2001-12-05",4.6966,4.8216,4.6966,4.7824,8231256.0],["2001-12-06",4.7824,4.7947,4.6708,4.6708,5290146.0],["2001-12-07",4.6598,4.8339,4.6279,4.791,6581066.0],["2001-12-10",4.7603,4.7616,4.7088,4.7358,7518843.0],["2001-12-11",4.7358,4.753,4.5739,4.6046,6599446.0],["2001-12-12",4.5617,4.5739,4.3557,4.4072,11415234.0],["2001-12-13",4.3949,4.4047,4.3164,4.341,9225921.0],["2001-12-14",4.341,4.341,4.1815,4.2576,17498749.0],["2001-12-17",4.2576,4.3814,4.2061,4.2416,10952253.0],["2001-12-18",4.3029,4.3336,4.2674,4.2956,7014728.0],["2001-12-19",4.3262,4.4513,4.3262,4.417,10343989.0],["2001-12-20",4.417,4.4697,4.3961,4.4194,4645124.0],["2001-12-21",4.4317,4.5237,4.428,4.5089,6958715.0],["2001-12-24",4.509,4.5212,4.5004,4.5028,3333199.0],["2001-12-26",4.5028,4.5678,4.4636,4.4832,9694590.0],["2001-12-27",4.4844,4.509,4.4145,4.4231,12382767.0],["2001-12-28",4.4758,4.6806,4.4636,4.6365,11378038.0],["2001-12-31",4.6855,4.7763,4.6598,4.6745,8947170.0],["2002-01-02",4.7542,4.764,4.5359,4.7456,8759002.0],["2002-01-03",4.7579,4.8143,4.7027,4.7824,9040816.0],["2002-01-04",4.6291,4.8376,4.623,4.8376,25647736.0],["2002-01-07",4.8376,5.1233,4.8376,5.0816,23859265.0],["2002-01-08",5.2116,5.2116,5.0215,5.0461,17465054.0],["2002-01-09",4.9663,5.1491,4.8805,5.1074,16731636.0],["2002-01-10",5.0583,5.1209,5.0289,5.0914,12750351.0],["2002-01-11",5.0902,5.1478,5.0411,5.0644,9095516.0],["2002-01-14",5.0399,5.0461,4.905,4.905,9390021.0],["2002-01-15",4.905,5.0142,4.8928,4.9639,8988304.0],["2002-01-16",4.905,4.959,4.856,4.9345,7790155.0],["2002-01-17",4.9651,4.9872,4.9296,4.9663,4988202.0],["2002-01-18",4.9418,4.9786,4.9173,4.9381,4385627.0],["2002-01-22",4.9443,5.0264,4.9185,4.9811,6415216.0],["2002-01-23",4.9811,5.0583,4.9663,5.0583,5629724.0],["2002-01-24",5.1503,5.333,5.1392,5.3097,10116437.0],["2002-01-25",5.2974,5.3526,5.2741,5.3489,7839166.0],["2002-01-28",5.5182,5.5182,5.3318,5.3955,13711758.0],["2002-01-29",5.4201,5.512,5.3771,5.4618,10424945.0],["2002-01-30",5.4569,5.4581,5.2141,5.4299,10094557.0],["2002-01-31",5.4936,5.6408,5.4139,5.6334,8706490.0],["2002-02-01",5.6347,5.7205,5.5795,5.6432,7819474.0],["2002-02-04",5.5856,5.6015,5.5316,5.5782,6595507.0],["2002-02-05",5.5537,5.5795,5.5182,5.5648,9060946.0],["2002-02-06",5.5611,5.5856,5.5427,5.5635,6784988.0],["2002-02-07",5.5672,5.6114,5.5317,5.5819,5050779.0],["2002-02-08",5.5782,5.5991,5.5623,5.5979,4256535.0],["2002-02-11",5.6089,5.6175,5.561,5.6163,5334344.0],["2002-02-12",5.6163,5.6163,5.5303,5.5733,6102332.0],["2002-02-13",5.561,5.5622,5.4565,5.4934,8440429.0],["2002-02-14",5.4934,5.5733,5.4688,5.5671,9681462.0],["2002-02-15",5.5671,5.5671,5.5106,5.5303,4573358.0],["2002-02-19",5.518,5.5241,5.4135,5.4148,4458706.0],["2002-02-20",5.4074,5.416,5.3373,5.3951,8024271.0],["2002-02-21",5.4074,5.4221,5.357,5.3767,7118002.0],["2002-02-22",5.3644,5.4025,5.3263,5.3767,4606615.0],["2002-02-25",5.4074,5.4442,5.3705,5.4246,5766693.0],["2002-02-26",5.4295,5.4442,5.4074,5.4406,2510949.0],["2002-02-27",5.4504,5.475,5.4148,5.432,2602845.0],["2002-02-28",5.4074,5.416,5.1616,5.2636,10534782.0],["2002-03-01",5.2759,5.3939,5.2722,5.3312,9507298.0],["2002-03-04",5.4012,5.4356,5.223,5.2415,7885990.0],["2002-03-05",5.2722,5.3398,5.2661,5.3386,4718641.0],["2002-03-06",5.3509,5.5671,5.3386,5.5549,5575462.0],["2002-03-07",5.6532,5.7945,5.6347,5.6802,9086764.0],["2002-03-08",5.7417,5.7638,5.6028,5.6102,6113710.0],["2002-03-11",5.5487,5.6839,5.5487,5.6569,4575108.0],["2002-03-12",5.6581,5.883,5.5979,5.8559,8482438.0],["2002-03-13",6.0403,6.0956,5.8805,5.9137,10998638.0],["2002-03-14",5.9297,5.9616,5.8215,5.8498,8313525.0],["2002-03-15",5.8252,5.8498,5.7527,5.8412,5273080.0],["2002-03-18",5.8486,5.899,5.7884,5.899,3357705.0],["2002-03-19",5.8621,6.0452,5.8449,5.9739,4867862.0],["2002-03-20",5.9752,5.985,5.8498,5.8498,5687487.0],["2002-03-21",5.851,5.9936,5.8375,5.9788,5550081.0],["2002-03-22",5.942,5.9432,5.8867,5.9112,4156325.0],["2002-03-25",5.8953,5.91,5.8006,5.8609,8661417.0],["2002-03-26",5.8609,5.996,5.8609,5.9604,6373206.0],["2002-03-27",6.028,6.1091,6.0219,6.0735,5044653.0],["2002-03-28",6.0772,6.1411,6.0182,6.0858,3746731.0],["2002-04-01",6.0796,6.0796,5.9752,6.0292,3301254.0],["2002-04-02",6.0157,6.0231,5.9727,5.9924,4361997.0],["2002-04-03",5.9936,5.9936,5.7453,5.7847,6031441.0],["2002-04-04",5.7761,5.7933,5.7146,5.7355,4052176.0],["2002-04-05",5.7539,5.8129,5.6581,5.7822,4826290.0],["2002-04-08",5.8498,5.9297,5.7884,5.8191,3211984.0],["2002-04-09",5.7884,5.8437,5.7527,5.7933,2838711.0],["2002-04-10",5.7761,5.9543,5.7699,5.8928,5904974.0],["2002-04-11",5.8375,5.9248,5.8191,5.8818,5113794.0],["2002-04-12",5.8818,5.883,5.6532,5.6974,8657478.0],["2002-04-15",5.7748,5.9235,5.7576,5.8412,5751814.0],["2002-04-16",5.8719,5.8719,5.7761,5.808,2966490.0],["2002-04-17",5.8744,5.9481,5.8191,5.8437,4025920.0],["2002-04-18",5.8744,6.0219,5.8732,5.9739,4927814.0],["2002-04-19",5.9493,5.9506,5.8277,5.8621,5793386.0],["2002-04-22",5.8633,5.8867,5.765,5.8191,3794867.0],["2002-04-23",5.7269,5.7822,5.6532,5.7269,8447430.0],["2002-04-24",5.6532,5.7085,5.593,5.6347,6343887.0],["2002-04-25",5.6102,5.7208,5.5917,5.6716,3309131.0],["2002-04-26",5.6925,5.7085,5.6077,5.6458,2432618.0],["2002-04-29",5.6458,5.647,5.5303,5.5671,4321738.0],["2002-04-30",5.2845,5.3951,5.2599,5.3042,18901257.0],["2002-05-01",5.2919,5.4197,5.2624,5.357,8320089.0],["2002-05-02",5.1739,5.2157,5.008,5.137,18214225.0],["2002-05-03",5.1432,5.3459,5.137,5.2833,12402022.0],["2002-05-06",5.2648,5.2661,5.1001,5.1161,4042111.0],["2002-05-07",5.0915,5.0915,4.9281,4.9527,8797948.0],["2002-05-08",4.96,5.0264,4.9281,4.9281,7230465.0],["2002-05-09",4.9465,5.1837,4.9232,5.1124,11255072.0],["2002-05-10",5.1493,5.2107,5.1321,5.1997,5571961.0],["2002-05-13",5.1751,5.2243,5.1124,5.2243,5313339.0],["2002-05-14",5.2734,5.2783,5.1788,5.2316,4635497.0],["2002-05-15",5.2107,5.212,5.0891,5.137,7476396.0],["2002-05-16",5.1616,5.1862,5.0375,5.0375,4410133.0],["2002-05-17",5.051,5.0657,4.9404,4.976,7390626.0],["2002-05-20",4.917,5.0129,4.917,4.9883,4141884.0],["2002-05-21",4.9699,5.1579,4.9699,5.0694,5765380.0],["2002-05-22",5.0633,5.1628,5.0522,5.1616,5566710.0],["2002-05-23",5.1739,5.201,5.0877,5.1456,5085787.0],["2002-05-24",5.137,5.1431,5.0557,5.0569,2363478.0],["2002-05-28",4.9953,5.0384,4.8906,4.8955,9045192.0],["2002-05-29",4.8093,4.9029,4.6885,4.7329,13512650.0],["2002-05-30",4.7304,4.8622,4.7206,4.8401,7966946.0],["2002-05-31",4.8413,4.9189,4.8351,4.8659,5002643.0],["2002-06-03",4.8598,4.8659,4.6935,4.6984,4945755.0],["2002-06-04",4.6824,4.7551,4.675,4.7489,3501238.0],["2002-06-05",4.6935,4.7366,4.6565,4.6849,5536515.0],["2002-06-06",4.6873,4.7366,4.5062,4.5136,8402358.0],["2002-06-07",4.4643,4.5826,4.4594,4.558,6445848.0],["2002-06-10",4.5456,4.5715,4.4779,4.5346,3983910.0],["2002-06-11",4.5346,4.5703,4.4225,4.457,8786133.0],["2002-06-12",4.4656,4.5296,4.436,4.5296,6712346.0],["2002-06-13",4.5518,4.6405,4.5333,4.6048,9908577.0],["2002-06-14",4.5678,4.6023,4.5087,4.6023,4291543.0],["2002-06-17",4.6196,4.8154,4.6196,4.776,5171119.0],["2002-06-18",4.7772,4.9152,4.7772,4.8573,8431239.0],["2002-06-19",4.8585,4.9263,4.8105,4.813,2932795.0],["2002-06-20",4.8105,4.8351,4.7514,4.8043,5448120.0],["2002-06-21",4.7428,4.7982,4.6947,4.7341,6774048.0],["2002-06-24",4.7033,4.7428,4.5629,4.6504,4368561.0],["2002-06-25",4.6639,4.7982,4.6442,4.6959,5377229.0],["2002-06-26",4.6651,4.6651,4.5826,4.643,3922646.0],["2002-06-27",4.6504,4.6577,4.5025,4.5272,5764505.0],["2002-06-28",4.5087,4.675,4.4841,4.6097,8674982.0],["2002-07-01",4.6688,4.7033,4.6196,4.6812,4984264.0],["2002-07-02",4.6516,4.6516,4.5112,4.5592,6624389.0],["2002-07-03",4.558,4.5691,4.3732,4.4446,6818683.0],["2002-07-05",4.4754,4.5691,4.4594,4.5395,2759068.0],["2002-07-08",4.5333,4.5333,4.4225,4.4348,3524868.0],["2002-07-09",4.4348,4.5087,4.3941,4.4003,2459312.0],["2002-07-10",4.4434,4.457,4.2943,4.3325,3848692.0],["2002-07-11",4.2833,4.4816,4.2833,4.4471,8499067.0],["2002-07-12",4.4471,4.4471,4.3239,4.4225,10666500.0],["2002-07-15",4.3732,4.4779,4.3362,4.4779,9919079.0],["2002-07-16",4.4594,4.5112,4.3867,4.473,4976825.0],["2002-07-17",4.5346,4.6257,4.4964,4.5691,8051402.0],["2002-07-18",4.5949,4.6319,4.3917,4.4015,4059178.0],["2002-07-19",4.2623,4.3116,4.1983,4.2364,6905766.0],["2002-07-22",4.1884,4.3116,3.9112,3.9112,8105665.0],["2002-07-23",3.942,3.9901,3.6932,3.7794,9658707.0],["2002-07-24",3.7055,3.9408,3.6156,3.9137,9178222.0],["2002-07-25",3.9174,3.9913,3.7708,3.9088,5618346.0],["2002-07-26",3.91,4.0948,3.8312,4.0652,5007019.0],["2002-07-29",4.096,4.2315,4.0714,4.1785,3800118.0],["2002-07-30",4.1601,4.2623,4.0467,4.1761,4986014.0],["2002-07-31",4.1514,4.2623,4.1071,4.1958,5308963.0],["2002-08-01",4.165,4.1946,4.0172,4.0172,3662274.0],["2002-08-02",4.0295,4.0985,3.8989,3.9556,4992141.0],["2002-08-05",3.9309,4.011,3.8078,3.809,3423782.0],["2002-08-06",3.8275,3.9999,3.8275,3.9322,3714349.0],["2002-08-07",3.9938,4.0455,3.8817,3.9827,3742793.0],["2002-08-08",4.0024,4.0652,3.9482,4.0652,4462645.0],["2002-08-09",4.0221,4.1724,3.9605,4.1379,3239115.0],["2002-08-12",4.1132,4.1824,4.0292,4.149,2543769.0],["2002-08-13",4.1503,4.2009,4.0897,4.1157,3221174.0],["2002-08-14",4.2009,4.2466,4.1787,4.2367,4704638.0],["2002-08-15",4.2676,4.3245,4.254,4.3035,2424742.0],["2002-08-16",4.3035,4.3319,4.2602,4.3195,4272726.0],["2002-08-19",4.3689,4.3727,4.1774,4.2985,4301170.0],["2002-08-20",4.2985,4.2985,4.1886,4.2466,3454852.0],["2002-08-21",4.2466,4.3986,4.2009,4.343,3560751.0],["2002-08-22",4.3554,4.5716,4.3541,4.5654,4915561.0],["2002-08-23",4.5654,4.5654,4.3875,4.3912,2820332.0],["2002-08-26",4.411,4.4839,4.3368,4.4814,2093916.0],["2002-08-27",4.5555,4.5555,4.385,4.4208,3878011.0],["2002-08-28",4.3665,4.3677,4.1577,4.1824,5722058.0],["2002-08-29",4.1391,4.1391,3.9353,4.0156,11097536.0],["2002-08-30",4.0205,4.0391,3.9686,4.0119,6309754.0],["2002-09-03",3.9501,3.9662,3.8302,3.8537,4577296.0],["2002-09-04",3.8414,3.8735,3.6943,3.85,7448827.0],["2002-09-05",3.85,3.9723,3.8055,3.8772,5491880.0],["2002-09-06",3.9328,3.9711,3.8858,3.9526,2976555.0],["2002-09-09",3.934,3.9526,3.8636,3.8661,2885972.0],["2002-09-10",3.9155,4.044,3.9056,4.0329,4468771.0],["2002-09-11",4.107,4.107,3.9723,3.9822,1567046.0],["2002-09-12",3.9822,3.9822,3.8105,3.8426,4198334.0],["2002-09-13",3.8302,3.8525,3.7932,3.8105,2859716.0],["2002-09-16",3.8228,3.855,3.7685,3.855,3677153.0],["2002-09-17",3.8241,3.8364,3.7227,3.74,3189666.0],["2002-09-18",3.7153,3.7932,3.635,3.7635,4181706.0],["2002-09-19",3.7067,3.7326,3.6239,3.6239,2701742.0],["2002-09-20",3.6733,3.6733,3.5362,3.5893,5604343.0],["2002-09-23",3.5905,3.614,3.4818,3.5312,3563377.0],["2002-09-24",3.5065,3.5325,3.3237,3.3459,5817454.0],["2002-09-25",3.3459,3.5078,3.3385,3.4917,5562771.0],["2002-09-26",3.5325,3.6004,3.509,3.5992,2449685.0],["2002-09-27",3.598,3.598,3.404,3.4596,3523993.0],["2002-09-30",3.4349,3.4349,3.2248,3.2705,9067072.0],["2002-10-01",3.3113,3.3224,3.2248,3.315,5909350.0],["2002-10-02",3.3212,3.4855,3.2989,3.3817,5970177.0],["2002-10-03",3.3817,3.4262,3.1383,3.1383,8830330.0],["2002-10-04",3.1507,3.1692,2.9295,2.9493,8810638.0],["2002-10-07",2.9493,3.0234,2.9283,2.9592,4892806.0],["2002-10-08",2.9901,3.0889,2.8603,3.0222,6160533.0],["2002-10-09",3.0024,3.0222,2.8986,2.8986,4405319.0],["2002-10-10",2.8677,3.2088,2.8677,3.1408,8908223.0],["2002-10-11",3.2248,3.3669,3.2248,3.2854,5465186.0],["2002-10-14",3.2854,3.4274,3.2742,3.3929,4740083.0],["2002-10-15",3.614,3.6696,3.4942,3.593,7168326.0],["2002-10-16",3.577,3.6968,3.5461,3.6214,7729329.0],["2002-10-17",3.7376,3.9835,3.7376,3.9365,8093850.0],["2002-10-18",3.9316,3.9328,3.8302,3.9044,5175933.0],["2002-10-21",3.8797,3.9291,3.8401,3.8624,5488817.0],["2002-10-22",3.8253,4.0156,3.8253,3.8933,6783675.0],["2002-10-23",3.8797,3.9847,3.8364,3.9847,5532577.0],["2002-10-24",4.0156,4.0576,3.9192,3.9402,6267307.0],["2002-10-25",3.9464,3.9538,3.8216,3.8723,6346075.0],["2002-10-28",3.9291,3.9464,3.8797,3.8858,7140319.0],["2002-10-29",3.8858,3.8858,3.7376,3.7771,6357015.0],["2002-10-30",4.0959,4.3121,4.0675,4.2577,16013972.0],["2002-10-31",4.2923,4.448,4.238,4.3504,9560247.0],["2002-11-01",4.3689,4.411,4.2911,4.3862,5126922.0],["2002-11-04",4.4171,4.474,4.3245,4.3257,6603822.0],["2002-11-05",4.3418,4.4418,4.3072,4.432,3989162.0],["2002-11-06",4.4628,4.5345,4.4245,4.4666,4809224.0],["2002-11-07",4.4171,4.4913,4.3405,4.4567,5252513.0],["2002-11-08",4.4567,4.4604,4.3142,4.3699,7354306.0],["2002-11-11",4.3687,4.3687,4.2485,4.2745,8794447.0],["2002-11-12",4.2745,4.3179,4.0515,4.0813,11107601.0],["2002-11-13",4.0813,4.0813,3.8471,3.8892,11679544.0],["2002-11-14",3.9648,4.0292,3.9574,3.9635,13302165.0],["2002-11-15",3.9326,3.9648,3.9326,3.9524,5063032.0],["2002-11-18",3.9648,4.002,3.9524,3.9648,5617034.0],["2002-11-19",3.9648,3.9735,3.8781,3.8892,8376977.0],["2002-11-20",3.8892,4.0255,3.8892,3.9834,5523825.0],["2002-11-21",3.9834,4.0763,3.9772,4.0676,5176370.0],["2002-11-22",4.0367,4.0627,4.0106,4.0391,4476210.0],["2002-11-25",4.0639,4.0763,3.971,3.9958,4734394.0],["2002-11-26",3.9834,3.9896,3.8892,3.9524,2713120.0],["2002-11-27",3.9772,3.9896,3.9499,3.9648,4147573.0],["2002-11-29",3.9648,3.9834,3.9598,3.9611,1809038.0],["2002-12-02",3.9648,4.0082,3.9301,3.9301,5754002.0],["2002-12-03",3.9313,4.023,3.9313,4.0218,10253406.0],["2002-12-04",3.997,4.2646,3.971,4.2423,10010975.0],["2002-12-05",4.391,4.4356,4.3241,4.3737,10764522.0],["2002-12-06",4.3737,4.5112,4.3613,4.5087,5672171.0],["2002-12-09",4.5397,4.557,4.3873,4.4009,6732038.0],["2002-12-10",4.4257,4.4629,4.3885,4.4232,4605740.0],["2002-12-11",4.4245,4.4245,4.1531,4.2014,9673148.0],["2002-12-12",4.2807,4.3365,4.2622,4.3241,5989869.0],["2002-12-13",4.3241,4.3712,4.2398,4.3563,4484962.0],["2002-12-16",4.4604,4.6016,4.4604,4.5917,9938771.0],["2002-12-17",4.593,4.7763,4.593,4.6549,9322193.0],["2002-12-18",4.6859,4.6859,4.5248,4.5546,5292772.0],["2002-12-19",4.5607,4.6078,4.5223,4.5595,4870488.0],["2002-12-20",4.5967,4.6723,4.5682,4.6338,4400068.0],["2002-12-23",4.6338,4.6425,4.5657,4.5917,2629976.0],["2002-12-24",4.5484,4.5855,4.5124,4.5781,1129446.0],["2002-12-26",4.5967,4.6165,4.5558,4.5719,1847547.0],["2002-12-27",4.5707,4.5954,4.4604,4.4629,2216006.0],["2002-12-30",4.5062,4.583,4.5062,4.5508,2916166.0],["2002-12-31",4.5595,4.6078,4.557,4.5769,2833460.0],["2003-01-02",4.5892,4.733,4.5892,4.7231,3274561.0],["2003-01-03",4.7243,4.7342,4.619,4.6549,3304755.0],["2003-01-06",4.6301,4.7454,4.6277,4.6487,3739730.0],["2003-01-07",4.6413,4.6599,4.5161,4.5917,5128672.0],["2003-01-08",4.5236,4.5285,4.3786,4.4009,5337407.0],["2003-01-09",4.4505,4.6648,4.443,4.6524,5589027.0],["2003-01-10",4.6524,4.6747,4.6091,4.6537,3817622.0],["2003-01-13",4.6475,4.7528,4.6462,4.7515,5329530.0],["2003-01-14",4.7516,4.7701,4.697,4.7478,3362518.0],["2003-01-15",4.7354,4.7379,4.7032,4.7156,3891139.0],["2003-01-16",4.7404,4.8185,4.707,4.707,5396046.0],["2003-01-17",4.6462,4.6834,4.557,4.5967,3668838.0],["2003-01-21",4.5979,4.5979,4.4641,4.4666,3023816.0],["2003-01-22",4.4356,4.505,4.3786,4.4133,4356746.0],["2003-01-23",4.4505,4.5075,4.4294,4.4926,4439014.0],["2003-01-24",4.448,4.4715,4.3737,4.3997,3038694.0],["2003-01-27",4.3687,4.3737,4.1382,4.1841,5673484.0],["2003-01-28",4.2436,4.3576,3.9896,4.1011,12286058.0],["2003-01-29",4.1618,4.3675,4.1073,4.3241,6495734.0],["2003-01-30",4.3253,4.3984,4.2138,4.2312,6460726.0],["2003-01-31",4.1506,4.2621,4.1073,4.2609,5290584.0],["2003-02-03",4.2609,4.5409,4.2609,4.5075,7516218.0],["2003-02-04",4.4914,4.6611,4.4604,4.6016,6885198.0],["2003-02-05",4.6586,4.733,4.5533,4.5533,6392461.0],["2003-02-06",4.5223,4.702,4.5038,4.6983,8778694.0],["2003-02-07",4.7082,4.7577,4.6388,4.7082,7420383.0],["2003-02-10",4.7082,4.7194,4.5728,4.6784,6335135.0],["2003-02-11",4.6846,4.7069,4.6163,4.697,5180746.0],["2003-02-12",4.697,4.697,4.5256,4.5653,5308088.0],["2003-02-13",4.5653,4.5666,4.4113,4.4734,7858858.0],["2003-02-14",4.4734,4.5256,4.425,4.4374,5130422.0],["2003-02-18",4.451,4.615,4.4225,4.5964,7005976.0],["2003-02-19",4.5777,4.6088,4.4809,4.5703,5088850.0],["2003-02-20",4.5703,4.6076,4.5057,4.5082,3475419.0],["2003-02-21",4.5094,4.7032,4.5094,4.6597,7976573.0],["2003-02-24",4.6846,4.8262,4.6411,4.8225,7826476.0],["2003-02-25",4.8225,4.9243,4.6647,4.7492,7401129.0],["2003-02-26",4.7703,4.9815,4.7492,4.8883,11658977.0],["2003-02-27",4.9069,4.9368,4.8038,4.8448,6580191.0],["2003-02-28",4.8635,4.902,4.8138,4.8461,8915662.0],["2003-03-03",4.8647,4.9144,4.8448,4.8933,4035985.0],["2003-03-04",4.9007,4.9877,4.8796,4.9467,5337407.0],["2003-03-05",4.9281,5.0697,4.9256,5.056,11501878.0],["2003-03-06",5.0933,5.1554,4.9827,4.9927,11200372.0],["2003-03-07",4.9939,5.056,4.9604,5.0299,4752774.0],["2003-03-10",5.1181,5.1181,5.0622,5.1082,6440159.0],["2003-03-11",5.1554,5.2063,5.0051,5.0088,10410066.0],["2003-03-12",4.9902,5.0038,4.8945,4.9504,8162115.0],["2003-03-13",4.9678,4.9691,4.8324,4.9132,7404630.0],["2003-03-14",4.938,4.9815,4.9243,4.9629,4438577.0],["2003-03-17",4.9194,5.0871,4.9194,5.0809,5650729.0],["2003-03-18",5.0548,5.0958,4.9678,5.0883,5833646.0],["2003-03-19",5.1132,5.1368,5.0088,5.0622,3867509.0],["2003-03-20",5.0622,5.215,5.0163,5.1989,4794346.0],["2003-03-21",5.1989,5.2486,5.1492,5.1964,6302315.0],["2003-03-24",5.1492,5.2113,5.0908,5.1132,3529682.0],["2003-03-25",5.1231,5.2374,5.1094,5.1455,5458185.0],["2003-03-26",5.0076,5.0622,4.9703,4.9753,23050142.0],["2003-03-27",4.9927,5.0448,4.9566,5.0411,7439200.0],["2003-03-28",5.0411,5.1802,5.0349,5.1703,6280873.0],["2003-03-31",5.261,5.2672,5.138,5.1405,5826644.0],["2003-04-01",5.1902,5.2361,5.1678,5.2026,4329177.0],["2003-04-02",5.2026,5.2038,5.0622,5.0833,6601196.0],["2003-04-03",5.0871,5.0871,4.9691,5.015,11308022.0],["2003-04-04",5.015,5.0498,4.9691,4.9989,7973072.0],["2003-04-07",4.9989,5.0125,4.8697,4.8883,7356056.0],["2003-04-08",4.7529,4.7827,4.5864,4.5939,15526486.0],["2003-04-09",4.656,4.6995,4.6212,4.6871,11230566.0],["2003-04-10",4.6982,4.7256,4.615,4.6212,6960028.0],["2003-04-11",4.6225,4.6833,4.5852,4.5964,5519011.0],["2003-04-14",4.6187,4.6585,4.6014,4.6336,3607574.0],["2003-04-15",4.6448,4.6461,4.543,4.61,8496879.0],["2003-04-16",4.6212,4.6958,4.6026,4.661,11845394.0],["2003-04-17",4.661,4.7256,4.6088,4.6995,7290416.0],["2003-04-21",4.7616,4.8262,4.7082,4.7865,6428344.0],["2003-04-22",4.7703,4.774,4.6461,4.738,7923186.0],["2003-04-23",4.7765,4.7902,4.6585,4.697,5533452.0],["2003-04-24",4.6908,4.7318,4.6709,4.6821,3988286.0],["2003-04-25",4.6771,4.702,4.584,4.6597,4296794.0],["2003-04-28",4.6473,4.6722,4.6212,4.6523,5433242.0],["2003-04-29",4.6274,4.6523,4.5181,4.5194,6109334.0],["2003-04-30",4.5442,4.615,4.5181,4.5653,8669731.0],["2003-05-01",4.5591,4.5653,4.451,4.5194,4707263.0],["2003-05-02",4.5256,4.5902,4.4945,4.4945,4995642.0],["2003-05-05",4.5169,4.533,4.4535,4.4784,5737374.0],["2003-05-06",4.4225,4.497,4.4225,4.4572,5600842.0],["2003-05-07",4.4461,4.5343,4.4113,4.5069,4809662.0],["2003-05-08",4.497,4.502,4.4088,4.4175,5554457.0],["2003-05-09",4.4249,4.4486,4.3678,4.42,4148886.0],["2003-05-12",4.4572,4.6187,4.4535,4.579,9270994.0],["2003-05-13",4.579,4.7069,4.574,4.6771,7382312.0],["2003-05-14",4.7703,4.8212,4.7554,4.779,9014560.0],["2003-05-15",4.8138,4.8635,4.7467,4.779,6947338.0],["2003-05-16",4.779,4.8448,4.7703,4.7989,5829707.0],["2003-05-19",4.7678,4.7976,4.6771,4.7132,5198250.0],["2003-05-20",4.738,4.7504,4.6709,4.7132,4755399.0],["2003-05-21",4.7069,4.82,4.6846,4.8076,4603552.0],["2003-05-22",4.8076,4.8076,4.6955,4.7154,5554457.0],["2003-05-23",4.7104,4.7553,4.6706,4.7079,3914770.0],["2003-05-27",4.7179,4.769,4.7017,4.7428,5066095.0],["2003-05-28",4.7428,4.749,4.6046,4.6295,4984264.0],["2003-05-29",4.6083,4.6768,4.5473,4.5672,6889137.0],["2003-05-30",4.6232,4.7204,4.6083,4.6706,9997847.0],["2003-06-02",4.6108,4.6469,4.5473,4.6369,8220316.0],["2003-06-03",4.6618,4.6643,4.5747,4.5958,5122546.0],["2003-06-04",4.5958,4.6581,4.5896,4.6394,5554457.0],["2003-06-05",4.6457,4.7191,4.6095,4.6706,5653354.0],["2003-06-06",4.6805,4.6868,4.5772,4.6021,4686258.0],["2003-06-09",4.5772,4.6531,4.5585,4.5709,3756796.0],["2003-06-10",4.5834,4.6481,4.5809,4.6357,4403131.0],["2003-06-11",4.6457,4.7715,4.627,4.7715,7872862.0],["2003-06-12",4.8001,4.82,4.6768,4.7465,4947506.0],["2003-06-13",4.7465,4.754,4.5983,4.6444,4330490.0],["2003-06-16",4.6755,4.7316,4.627,4.7316,4817101.0],["2003-06-17",4.7328,4.7441,4.6706,4.7441,5486191.0],["2003-06-18",4.744,4.7453,4.6544,4.6818,3698595.0],["2003-06-19",4.6818,4.744,4.6407,4.6843,4809224.0],["2003-06-20",4.6843,4.6917,4.5336,4.6581,11062966.0],["2003-06-23",4.6955,4.7416,4.6805,4.7378,5925542.0],["2003-06-24",4.7129,4.7129,4.617,4.622,6877759.0],["2003-06-25",4.6332,4.6793,4.607,4.6095,4975950.0],["2003-06-26",4.6095,4.6357,4.546,4.551,5814391.0],["2003-06-27",4.5485,4.5958,4.5485,4.561,3993975.0],["2003-06-30",4.5709,4.5809,4.4875,4.5248,5136986.0],["2003-07-01",4.4837,4.541,4.4426,4.5012,5438930.0],["2003-07-02",4.5012,4.6083,4.4663,4.5846,6690904.0],["2003-07-03",4.5846,4.6083,4.546,4.5859,4422823.0],["2003-07-07",4.5921,4.6083,4.4999,4.5099,6013062.0],["2003-07-08",4.5099,4.5946,4.495,4.5684,4091998.0],["2003-07-09",4.5809,4.754,4.5809,4.6955,9176472.0],["2003-07-10",4.683,4.7328,4.612,4.6419,4109064.0],["2003-07-11",4.6506,4.7079,4.6245,4.683,2771321.0],["2003-07-14",4.7142,4.7142,4.6021,4.6021,4081058.0],["2003-07-15",4.6332,4.7627,4.6145,4.7328,5806077.0],["2003-07-16",4.7328,4.7428,4.6108,4.617,6178474.0],["2003-07-17",4.6095,4.6419,4.5747,4.5821,2829084.0],["2003-07-18",4.6133,4.6481,4.5373,4.627,3857444.0],["2003-07-21",4.6145,4.6257,4.5336,4.5597,3228613.0],["2003-07-22",4.5809,4.6195,4.5572,4.6058,8095600.0],["2003-07-23",4.5871,4.6618,4.5373,4.5647,4698949.0],["2003-07-24",4.5896,4.607,4.5012,4.5087,4630683.0],["2003-07-25",4.5087,4.5385,4.4651,4.5124,3973846.0],["2003-07-28",4.5087,4.5273,4.4688,4.5012,2298275.0],["2003-07-29",4.5211,4.5635,4.4837,4.5111,4051738.0],["2003-07-30",4.5361,4.6083,4.495,4.556,3997038.0],["2003-07-31",4.5622,4.5734,4.5149,4.5336,2781386.0],["2003-08-01",4.5149,4.546,4.4862,4.4962,3464042.0],["2003-08-04",4.485,4.485,4.3829,4.4252,3981285.0],["2003-08-05",4.4252,4.4825,4.4127,4.4277,2417302.0],["2003-08-06",4.4464,4.5136,4.4426,4.5111,3689843.0],["2003-08-07",4.546,4.7079,4.5236,4.7079,7608114.0],["2003-08-08",4.7117,4.7702,4.6668,4.7627,4770278.0],["2003-08-11",4.739,4.8127,4.7215,4.7702,3110898.0],["2003-08-12",4.8014,4.8889,4.7765,4.8889,3615889.0],["2003-08-13",4.8889,4.9738,4.8701,4.9376,6023126.0],["2003-08-14",4.9688,4.9763,4.9151,4.9238,3391400.0],["2003-08-15",4.995,5.0025,4.945,4.97,3282875.0],["2003-08-18",4.995,4.995,4.8938,4.9438,4246908.0],["2003-08-19",4.9138,5.0075,4.8464,5.005,7078180.0],["2003-08-20",5.0062,5.0062,4.8764,4.9126,5997746.0],["2003-08-21",4.9076,4.9888,4.8764,4.9813,4122192.0],["2003-08-22",5.005,5.0075,4.9113,4.9276,3314382.0],["2003-08-25",4.9401,4.9675,4.8701,4.8801,4065304.0],["2003-08-26",4.8302,4.8314,4.7702,4.7989,5929918.0],["2003-08-27",4.7927,4.8364,4.764,4.8189,6796366.0],["2003-08-28",4.8327,4.9013,4.8264,4.9013,5464749.0],["2003-08-29",4.8601,4.9326,4.8601,4.9201,4153262.0],["2003-09-02",4.9201,4.9238,4.8764,4.9076,5403047.0],["2003-09-03",4.8077,4.8514,4.7078,4.7765,9993909.0],["2003-09-04",4.7952,4.8139,4.6953,4.7128,8454432.0],["2003-09-05",4.739,4.7515,4.6891,4.7515,4303358.0],["2003-09-08",4.7527,4.8264,4.7527,4.8177,3195355.0],["2003-09-09",4.8139,4.8202,4.764,4.779,4633309.0],["2003-09-10",4.7877,4.8239,4.7652,4.7777,6582817.0],["2003-09-11",4.7865,4.7865,4.7415,4.7677,4070118.0],["2003-09-12",4.7515,4.769,4.7328,4.7615,2133300.0],["2003-09-15",4.764,4.7702,4.7378,4.7502,3041758.0],["2003-09-16",4.764,4.7765,4.7303,4.7565,2899100.0],["2003-09-17",4.7702,4.7827,4.724,4.7315,3159034.0],["2003-09-18",4.7353,4.7415,4.6866,4.7078,6014374.0],["2003-09-19",4.6891,4.709,4.6578,4.6653,5208315.0],["2003-09-22",4.6653,4.7328,4.6641,4.714,3803619.0],["2003-09-23",4.7203,4.774,4.709,4.7153,2962552.0],["2003-09-24",4.7577,4.7815,4.704,4.7078,4633309.0],["2003-09-25",4.7115,4.7253,4.6279,4.6391,2808517.0],["2003-09-26",4.6266,4.6329,4.5792,4.6141,3592696.0],["2003-09-29",4.6329,4.6478,4.5954,4.6329,2605033.0],["2003-09-30",4.6266,4.8014,4.6079,4.779,9085014.0],["2003-10-01",4.7577,4.7702,4.7078,4.7203,7114063.0],["2003-10-02",4.7428,4.7964,4.7228,4.7952,4728706.0],["2003-10-03",4.8452,4.8889,4.8077,4.8651,4423261.0],["2003-10-06",4.8451,4.8701,4.8089,4.8701,2668485.0],["2003-10-07",4.8701,4.8889,4.8202,4.8714,3625078.0],["2003-10-08",4.8751,4.9201,4.8589,4.8951,3998351.0],["2003-10-09",4.9263,4.9575,4.8876,4.9288,4989515.0],["2003-10-10",4.9488,4.9675,4.9238,4.95,2489069.0],["2003-10-13",4.9638,4.9825,4.9575,4.9775,2830397.0],["2003-10-14",4.995,4.995,4.9338,4.965,2713558.0],["2003-10-15",4.97,4.9937,4.95,4.9625,3353329.0],["2003-10-16",4.975,4.995,4.9613,4.9888,3059262.0],["2003-10-17",4.995,5.0175,4.9588,4.9675,3070202.0],["2003-10-20",4.9363,4.9888,4.9113,4.9688,2268518.0],["2003-10-21",4.985,4.9925,4.9201,4.9263,2920980.0],["2003-10-22",4.8951,4.9076,4.8514,4.8614,3338450.0],["2003-10-23",4.8614,4.9825,4.8426,4.9738,4323050.0],["2003-10-24",4.985,4.9863,4.9063,4.9188,2601094.0],["2003-10-27",4.945,5.0137,4.9026,5.0,5252075.0],["2003-10-28",4.8701,4.9326,4.7939,4.9013,10257782.0],["2003-10-29",4.9013,4.9513,4.8639,4.9351,12826494.0],["2003-10-30",4.9638,5.1711,4.9638,5.1698,14200558.0],["2003-10-31",5.1648,5.3734,5.0212,5.3322,12067258.0],["2003-11-03",5.3322,5.3771,5.2935,5.3084,5907162.0],["2003-11-04",5.3097,5.3846,5.3072,5.3759,4350182.0],["2003-11-05",5.3571,5.3896,5.3334,5.3871,3169537.0],["2003-11-06",5.3821,5.4071,5.3109,5.4071,3371270.0],["2003-11-07",5.4058,5.5098,5.3745,5.5098,4649938.0],["2003-11-10",5.4597,5.4609,5.3808,5.4359,4204461.0],["2003-11-11",5.4359,5.4359,5.3006,5.3207,4522158.0],["2003-11-12",5.3094,5.4159,5.3094,5.4159,2165245.0],["2003-11-13",5.3658,5.4772,5.3658,5.4722,3594446.0],["2003-11-14",5.4847,5.5624,5.4434,5.5611,5324717.0],["2003-11-17",5.5361,5.5361,5.4171,5.4321,2977430.0],["2003-11-18",5.4334,5.4547,5.4008,5.4284,4120879.0],["2003-11-19",5.4033,5.4096,5.3207,5.3658,5942170.0],["2003-11-20",5.3495,5.3833,5.3269,5.352,3719162.0],["2003-11-21",5.4021,5.4021,5.3532,5.3845,3597072.0],["2003-11-24",5.372,5.3808,5.3207,5.372,3768174.0],["2003-11-25",5.3733,5.4184,5.347,5.4133,4824978.0],["2003-11-26",5.4133,5.4722,5.3983,5.4572,2974805.0],["2003-11-28",5.4321,5.4334,5.372,5.3971,2275958.0],["2003-12-01",5.3971,5.4935,5.3933,5.4935,3923084.0],["2003-12-02",5.4935,5.521,5.4184,5.4371,5447682.0],["2003-12-03",5.4572,5.5536,5.4509,5.491,5523387.0],["2003-12-04",5.5023,5.6074,5.4534,5.6062,4512531.0],["2003-12-05",5.6062,5.6438,5.5949,5.64,4465708.0],["2003-12-08",5.64,5.6938,5.5899,5.6838,4486713.0],["2003-12-09",5.7101,5.7164,5.6312,5.6525,5313777.0],["2003-12-10",5.6287,5.635,5.4722,5.4785,5224506.0],["2003-12-11",5.4785,5.5273,5.3833,5.5123,6361391.0],["2003-12-12",5.5123,5.6701,5.5098,5.6488,6613011.0],["2003-12-15",5.6538,5.655,5.5536,5.5711,3095145.0],["2003-12-16",5.5699,5.5774,5.511,5.5223,4093748.0],["2003-12-17",5.5223,5.6538,5.4947,5.635,5508509.0],["2003-12-18",5.66,5.8729,5.655,5.8303,9446471.0],["2003-12-19",5.8729,5.8779,5.7878,5.8604,7050174.0],["2003-12-22",5.8604,5.8604,5.774,5.7865,5510697.0],["2003-12-23",5.7865,5.7865,5.6963,5.7452,4879240.0],["2003-12-24",5.7452,5.7615,5.7151,5.7464,1710578.0],["2003-12-26",5.7477,5.7865,5.7327,5.7577,731230.0],["2003-12-29",5.7602,5.8416,5.7477,5.8303,3106085.0],["2003-12-30",5.8228,5.8955,5.799,5.8541,3790929.0],["2003-12-31",5.8341,5.8341,5.7139,5.8028,5754002.0],["2004-01-02",5.8228,5.8479,5.7226,5.7627,6103207.0],["2004-01-05",5.7853,5.9105,5.7665,5.8854,8241321.0],["2004-01-06",5.8854,5.9355,5.8554,5.9355,6908391.0],["2004-01-07",5.9355,5.9355,5.8479,5.8717,9454348.0],["2004-01-08",5.8704,5.8704,5.7277,5.8166,7677254.0],["2004-01-09",5.8103,5.903,5.7414,5.8328,6509300.0],["2004-01-12",5.8378,5.9606,5.8078,5.9505,6732476.0],["2004-01-13",6.0169,6.355,6.0169,6.2861,14172114.0],["2004-01-14",6.1359,6.32,6.0107,6.2761,12616883.0],["2004-01-15",6.2611,6.3124,6.1734,6.1947,7016478.0],["2004-01-16",6.1947,6.3024,6.1885,6.2949,3983910.0],["2004-01-20",6.2949,6.5403,6.2949,6.5241,4510343.0],["2004-01-21",6.5616,6.6368,6.4539,6.5428,4863049.0],["2004-01-22",6.4827,6.5403,6.4539,6.514,4231592.0],["2004-01-23",6.514,6.7081,6.514,6.5716,5627098.0],["2004-01-26",6.5679,6.7157,6.4827,6.6931,4869613.0],["2004-01-27",6.772,6.8208,6.6643,6.7532,8089474.0],["2004-01-28",6.7933,6.886,6.7319,6.8046,6780174.0],["2004-01-29",6.8121,6.8334,6.6117,6.7106,5703241.0],["2004-01-30",6.5554,6.6468,6.5115,6.6267,5522074.0],["2004-02-02",6.6055,6.7996,6.5591,6.7269,5066970.0],["2004-02-03",6.6555,6.7745,6.613,6.7094,4330927.0],["2004-02-04",6.6994,6.7369,6.6055,6.6318,4790845.0],["2004-02-05",6.6869,6.8684,6.6393,6.6806,8608030.0],["2004-02-06",6.6593,6.6781,6.5767,6.6105,17971357.0],["2004-02-09",6.6368,6.7397,6.6255,6.7272,7490837.0],["2004-02-10",6.7209,6.8489,6.7021,6.8125,5153178.0],["2004-02-11",6.8276,7.0008,6.8063,6.9518,7493462.0],["2004-02-12",6.9406,7.0435,6.9092,6.9908,5536953.0],["2004-02-13",7.0159,7.0397,6.8828,6.9895,5068721.0],["2004-02-17",7.0209,7.1778,7.0033,7.1414,4912935.0],["2004-02-18",7.1414,7.1539,7.0259,7.0648,3152033.0],["2004-02-19",7.0648,7.1527,7.0309,7.0347,2861029.0],["2004-02-20",7.0221,7.0259,6.9493,6.9945,3459666.0],["2004-02-23",6.9832,7.0435,6.9217,7.0021,2795389.0],["2004-02-24",6.9707,7.0485,6.8979,7.0322,4009729.0],["2004-02-25",7.0159,7.2518,6.9845,7.248,7326737.0],["2004-02-26",7.2167,7.42,7.1916,7.4074,6729850.0],["2004-02-27",7.4062,7.5442,7.3736,7.5304,6633141.0],["2004-03-01",7.5367,7.6271,7.4991,7.6133,5226694.0],["2004-03-02",7.612,7.6246,7.3936,7.3936,6297502.0],["2004-03-03",7.3484,7.4664,7.1978,7.4388,7330238.0],["2004-03-04",7.4388,7.4438,7.3547,7.4438,3782177.0],["2004-03-05",7.4438,7.5606,7.4351,7.5606,4445141.0],["2004-03-08",7.5606,7.7187,7.5606,7.6321,5352286.0],["2004-03-09",7.6321,7.6472,7.5028,7.5041,5961425.0],["2004-03-10",7.5191,7.5844,7.4012,7.4024,8953296.0],["2004-03-11",7.3673,7.3861,7.238,7.248,6308442.0],["2004-03-12",7.2794,7.3133,7.1163,7.2794,5949610.0],["2004-03-15",7.2794,7.2794,7.0924,7.1225,9246050.0],["2004-03-16",7.105,7.1514,6.9669,7.0121,8808013.0],["2004-03-17",7.0435,7.169,7.0284,7.1489,7989701.0],["2004-03-18",7.2104,7.3397,7.1916,7.3271,8923102.0],["2004-03-19",7.3422,7.4928,7.2895,7.2982,5406986.0],["2004-03-22",7.2995,7.3246,7.2543,7.2794,7472020.0],["2004-03-23",7.3146,7.3798,7.292,7.3108,7505278.0],["2004-03-24",7.3108,7.3547,7.1539,7.169,6471666.0],["2004-03-25",7.1853,7.1916,7.0623,7.0974,6364454.0],["2004-03-26",7.1539,7.2543,7.1313,7.1828,5789010.0],["2004-03-29",7.2167,7.3848,7.2154,7.3535,4017168.0],["2004-03-30",7.3535,7.3924,7.2794,7.3798,7435262.0],["2004-03-31",7.5116,7.5304,7.4062,7.5254,7527158.0],["2004-04-01",7.5794,7.5806,7.2317,7.2706,14250006.0],["2004-04-02",7.2694,7.2706,7.0146,7.0673,14722177.0],["2004-04-05",7.0912,7.2418,7.0912,7.2104,8055341.0],["2004-04-06",7.2493,7.2656,7.1112,7.1514,6345200.0],["2004-04-07",7.1702,7.2104,7.0598,7.179,9155030.0],["2004-04-08",7.2794,7.3108,7.1891,7.2543,5874342.0],["2004-04-12",7.2857,7.602,7.2857,7.5618,8614156.0],["2004-04-13",7.6647,7.8091,7.5104,7.5154,10301979.0],["2004-04-14",7.4677,7.5304,7.2895,7.3434,6815620.0],["2004-04-15",7.3773,7.4388,7.2895,7.3547,9378643.0],["2004-04-16",7.3723,7.4037,7.287,7.3171,7139882.0],["2004-04-19",7.3748,7.4363,7.3372,7.3685,8347220.0],["2004-04-20",7.4991,7.7513,7.4865,7.4966,21088819.0],["2004-04-21",7.5618,7.5618,7.3171,7.484,6771860.0],["2004-04-22",7.484,7.8128,7.4714,7.7764,8002391.0],["2004-04-23",7.7651,7.7651,7.5806,7.6484,6963529.0],["2004-04-26",7.6798,7.8944,7.676,7.8103,6260743.0],["2004-04-27",7.8254,7.9885,7.7827,7.853,5887908.0],["2004-04-28",7.907,8.1517,7.8643,8.0889,84719360.0],["2004-04-29",8.1203,8.1881,7.9095,7.991,14636845.0],["2004-04-30",8.0199,8.1366,7.9697,8.0023,7665877.0],["2004-05-03",8.0023,8.1567,7.9258,8.1504,10700633.0],["2004-05-04",8.158,8.291,8.1329,8.2433,8926602.0],["2004-05-05",8.2458,8.3324,8.1467,8.2847,9144090.0],["2004-05-06",8.3098,8.3337,8.1203,8.1768,7082556.0],["2004-05-07",8.1768,8.2057,8.0525,8.0889,7134193.0],["2004-05-10",7.9772,7.9772,7.789,7.8568,8762940.0],["2004-05-11",7.858,8.0915,7.858,8.0839,7169638.0],["2004-05-12",8.1391,8.1893,7.9873,8.158,6567501.0],["2004-05-13",8.1391,8.2044,8.0638,8.1279,4690634.0],["2004-05-14",8.1291,8.3111,8.0965,8.2759,6598570.0],["2004-05-17",8.3477,8.4533,8.2583,8.2684,6704032.0],["2004-05-18",8.2684,8.2684,7.9766,8.003,9525677.0],["2004-05-19",8.0432,8.1061,7.9615,8.003,9634202.0],["2004-05-20",8.0093,8.047,7.8948,7.8948,5357537.0],["2004-05-21",7.9564,8.0432,7.9313,7.9954,6843626.0],["2004-05-24",8.0508,8.1816,7.969,8.1766,11380663.0],["2004-05-25",8.1803,8.2646,8.1577,8.2344,11496190.0],["2004-05-26",8.3024,8.3527,8.2156,8.3049,9508173.0],["2004-05-27",8.3338,8.3426,8.1388,8.1741,9984282.0],["2004-05-28",8.1741,8.3225,8.164,8.3162,5964926.0],["2004-06-01",8.3778,8.6433,8.3502,8.6332,10396063.0],["2004-06-02",8.6483,8.6735,8.4231,8.4282,8039150.0],["2004-06-03",8.447,8.5414,8.3187,8.3326,10516403.0],["2004-06-04",8.3628,8.3628,8.0797,8.1715,13147254.0],["2004-06-07",8.1917,8.4269,8.12,8.4206,8059717.0],["2004-06-08",8.4206,8.5414,8.1187,8.1313,12592815.0],["2004-06-09",8.1451,8.3653,8.0319,8.3288,19087674.0],["2004-06-10",8.3489,8.3653,8.1992,8.2483,9003182.0],["2004-06-14",8.2495,8.32,8.1703,8.2181,7130254.0],["2004-06-15",8.2961,8.4835,8.2961,8.4332,8500380.0],["2004-06-16",8.4885,8.6647,8.4709,8.5678,8433865.0],["2004-06-17",8.5766,8.754,8.5301,8.7426,8933604.0],["2004-06-18",8.7364,8.8408,8.7175,8.8232,9353700.0],["2004-06-21",9.0093,9.0445,8.8219,8.8294,12231795.0],["2004-06-22",8.832,8.9942,8.832,8.9854,8222066.0],["2004-06-23",8.9942,9.3553,8.9942,9.3452,13174823.0],["2004-06-24",9.3402,9.4219,9.2471,9.2483,7234841.0],["2004-06-25",9.1968,9.3238,9.1628,9.2043,5009645.0],["2004-06-28",9.2458,9.2647,8.9829,9.032,8297334.0],["2004-06-29",9.0169,9.1263,9.0068,9.0772,6271683.0],["2004-06-30",9.1351,9.3125,9.1074,9.2785,6117648.0],["2004-07-01",9.2898,9.4182,9.2521,9.4106,6403838.0],["2004-07-02",9.4031,9.5112,9.3427,9.4521,4644686.0],["2004-07-06",9.5351,9.6861,9.51,9.5314,7442263.0],["2004-07-07",9.5314,9.7591,9.4572,9.7591,7279476.0],["2004-07-08",9.7591,9.8245,9.5477,9.5578,10061737.0],["2004-07-09",9.5855,9.6685,9.5792,9.588,5354036.0],["2004-07-12",9.6521,9.7025,9.4722,9.5389,7240967.0],["2004-07-13",9.5414,9.6106,9.4823,9.5741,5037651.0],["2004-07-14",9.5427,9.744,9.5289,9.6484,9162906.0],["2004-07-15",9.6735,9.6798,9.5289,9.6194,8657478.0],["2004-07-16",9.8433,9.9176,9.7955,9.8584,11919786.0],["2004-07-19",9.8597,9.8823,9.7377,9.7741,7317985.0],["2004-07-20",9.7993,9.8056,9.6685,9.7113,6492234.0],["2004-07-21",9.7263,9.7553,9.2697,9.3226,11714114.0],["2004-07-22",9.3339,9.3993,9.12,9.2257,9623699.0],["2004-07-23",9.2257,9.2911,9.1578,9.2823,5887470.0],["2004-07-26",9.3137,9.32,9.037,9.1037,7212086.0],["2004-07-27",9.0571,9.2584,8.9011,9.2194,11715427.0],["2004-07-28",9.2634,9.3326,9.1376,9.2509,11160988.0],["2004-07-29",9.3716,9.5477,9.2622,9.4496,24196654.0],["2004-07-30",9.5603,9.5792,9.4093,9.4244,8290770.0],["2004-08-02",9.4471,9.4471,9.2961,9.3653,9094203.0],["2004-08-03",9.4156,9.515,9.3867,9.4597,6186351.0],["2004-08-04",9.4307,9.4534,9.0823,9.0986,13699943.0],["2004-08-05",9.0999,9.1641,8.447,8.4911,30489342.0],["2004-08-06",8.4911,8.5791,8.3967,8.5162,16385057.0],["2004-08-09",8.5729,8.8465,8.5515,8.7873,10930810.0],["2004-08-10",8.7621,8.7797,8.5994,8.6183,14044772.0],["2004-08-11",8.6196,8.6196,8.1481,8.2376,23024762.0],["2004-08-12",8.3145,8.3952,8.1922,8.2099,10484021.0],["2004-08-13",8.2262,8.5301,8.2262,8.3927,7311858.0],["2004-08-16",8.3838,8.6259,8.3334,8.5692,9702905.0],["2004-08-17",8.5692,8.5704,8.0913,8.114,18173090.0],["2004-08-18",8.1317,8.2729,8.0308,8.2073,19139311.0],["2004-08-19",8.3649,8.3838,8.2288,8.2868,11065154.0],["2004-08-20",8.2994,8.457,8.2426,8.2817,9376455.0],["2004-08-23",8.3044,8.3473,8.1027,8.1191,9055694.0],["2004-08-24",8.1203,8.2136,8.0157,8.1443,10757083.0],["2004-08-25",8.2767,8.2792,8.0485,8.1758,8584399.0],["2004-08-26",8.1771,8.3107,8.075,8.2943,7719264.0],["2004-08-27",8.2653,8.3548,8.2036,8.3258,5029337.0],["2004-08-30",8.3032,8.3763,8.1254,8.1758,5494506.0],["2004-08-31",8.1884,8.3473,8.143,8.3246,6132964.0],["2004-09-01",8.3359,8.549,8.3334,8.4998,10861670.0],["2004-09-02",8.5162,8.5956,8.3738,8.4645,7902181.0],["2004-09-03",8.4658,8.4759,8.3208,8.346,6938148.0],["2004-09-07",8.283,8.5276,8.1065,8.5162,16709756.0],["2004-09-08",8.4343,8.544,8.3889,8.4091,8403670.0],["2004-09-09",8.3901,8.8137,8.3889,8.7948,12892571.0],["2004-09-10",8.7595,8.7608,8.612,8.6599,10103746.0],["2004-09-13",8.7558,8.965,8.7242,8.96,10368494.0],["2004-09-14",9.0205,9.1932,8.9827,9.1403,12464598.0],["2004-09-15",9.2021,9.2916,9.0432,9.0596,11733369.0],["2004-09-16",9.0457,9.0457,8.9524,9.0016,6379333.0],["2004-09-17",9.0218,9.1403,9.0167,9.0898,8518759.0],["2004-09-20",9.1655,9.2008,9.0924,9.139,6652395.0],["2004-09-21",9.2474,9.6509,9.1857,9.6219,11559204.0],["2004-09-22",9.5651,9.6383,9.5147,9.5374,10935186.0],["2004-09-23",9.5374,9.6231,9.342,9.5298,7819474.0],["2004-09-24",9.5614,9.8438,9.5437,9.7921,15684459.0],["2004-09-27",9.8236,9.8387,9.6458,9.7139,8186621.0],["2004-09-28",9.8967,10.0732,9.8412,9.9711,16226646.0],["2004-09-29",10.0455,10.0455,9.8022,9.903,11013954.0],["2004-09-30",9.932,10.2358,9.9131,10.1123,10840665.0],["2004-10-01",10.2585,10.2598,10.0505,10.2434,7843980.0],["2004-10-04",10.2497,10.338,10.164,10.1867,8393606.0],["2004-10-05",10.338,10.6103,10.3367,10.5523,14449552.0],["2004-10-06",10.5838,10.9192,10.4275,10.9015,12721907.0],["2004-10-07",11.0062,11.1221,10.6922,10.7792,14267948.0],["2004-10-08",10.7212,10.9179,10.5094,10.5851,9272306.0],["2004-10-11",10.754,10.7641,10.4262,10.522,7081024.0],["2004-10-12",10.5649,10.7086,10.3001,10.4943,6681496.0],["2004-10-13",10.338,10.3405,9.7908,10.164,11402543.0],["2004-10-14",10.2018,10.5094,10.1867,10.4035,8437803.0],["2004-10-15",10.4893,10.4968,10.1564,10.3153,6857848.0],["2004-10-18",10.343,10.4388,10.0404,10.0833,7104217.0],["2004-10-19",9.9648,10.2749,9.8967,10.2069,7641152.0],["2004-10-20",10.227,10.6481,10.164,10.5901,9247363.0],["2004-10-21",10.7162,10.9002,10.638,10.8549,9743602.0],["2004-10-22",10.8801,11.0314,10.7717,10.807,5722276.0],["2004-10-25",10.9633,10.9633,10.6531,10.7767,5827082.0],["2004-10-26",10.9835,11.0288,10.6658,10.9053,7293260.0],["2004-10-27",11.0314,11.2154,10.696,10.8347,12913138.0],["2004-10-28",10.817,10.8902,10.3985,10.5472,8194279.0],["2004-10-29",10.5901,10.8423,10.5649,10.8347,5872592.0],["2004-11-01",11.0818,11.0818,10.5952,10.6733,7930844.0],["2004-11-02",10.7162,10.8019,10.4413,10.5069,8134546.0],["2004-11-03",10.7565,10.7565,10.3632,10.575,9778610.0],["2004-11-04",10.575,10.6985,10.396,10.6885,8971675.0],["2004-11-05",10.6859,10.8423,10.6405,10.7565,6377801.0],["2004-11-08",10.6176,10.6353,10.269,10.3574,7718170.0],["2004-11-09",10.3321,10.4332,10.1806,10.3094,5622066.0],["2004-11-10",10.3675,10.5443,10.2361,10.4736,5752033.0],["2004-11-11",10.4761,10.6024,10.3321,10.4761,4070993.0],["2004-11-12",10.5115,10.7035,10.4003,10.6757,4504436.0],["2004-11-15",10.6757,10.6782,10.4155,10.5266,4711202.0],["2004-11-16",10.6732,10.754,10.5595,10.5949,4507718.0],["2004-11-17",10.7363,11.0698,10.6479,11.0344,10013163.0],["2004-11-18",11.0849,11.2921,10.9157,11.2643,7503308.0],["2004-11-19",11.3426,11.522,11.2997,11.3729,8061030.0],["2004-11-22",11.5194,11.7089,11.4083,11.6786,7228277.0],["2004-11-23",11.7215,11.9969,11.671,11.7342,7084088.0],["2004-11-24",11.9363,11.9363,11.5826,11.7923,6088766.0],["2004-11-26",11.8478,12.0752,11.8352,12.0323,2236136.0],["2004-11-29",12.0752,12.0803,11.6862,11.8731,4688665.0],["2004-11-30",11.8731,11.9211,11.5977,11.8201,6329446.0],["2004-12-01",11.8251,11.8251,11.2542,11.2769,9037096.0],["2004-12-02",11.0395,11.09,10.4332,10.8525,17340556.0],["2004-12-03",10.6479,11.1531,10.6327,10.9864,9009090.0],["2004-12-06",11.1001,11.2214,10.9081,11.047,5392764.0],["2004-12-07",11.0092,11.0142,10.6656,10.6681,6511050.0],["2004-12-08",10.6681,10.9207,10.4079,10.898,6605353.0],["2004-12-09",10.9056,11.0142,10.7136,10.8778,5558833.0],["2004-12-10",11.1708,11.1708,10.7363,10.8626,5224288.0],["2004-12-13",10.9612,11.2416,10.946,11.2213,5862527.0],["2004-12-14",11.2744,11.3628,10.9713,11.0395,6664648.0],["2004-12-15",11.0673,11.5674,11.0344,11.5674,8312650.0],["2004-12-16",11.5674,11.6508,11.3199,11.4007,5002643.0],["2004-12-17",11.3249,11.479,11.3148,11.3578,5822924.0],["2004-12-20",11.4209,11.5068,11.2668,11.3856,3497518.0],["2004-12-21",11.479,11.5952,11.2163,11.5952,5163680.0],["2004-12-22",11.6205,11.7417,10.994,11.3502,6721536.0],["2004-12-23",11.4437,11.5472,11.33,11.4007,3020534.0],["2004-12-27",11.4032,11.431,11.0521,11.0748,4000320.0],["2004-12-28",11.0824,11.3173,11.0748,11.2188,3237584.0],["2004-12-29",11.2466,11.3578,11.1531,11.3098,2950737.0],["2004-12-30",11.3123,11.3502,11.2416,11.2896,2051250.0],["2004-12-31",11.3173,11.5422,11.2921,11.4689,2903038.0],["2005-01-03",11.4386,11.4411,10.8323,10.8778,6442128.0],["2005-01-04",10.9258,11.0723,10.8702,10.8803,5729497.0],["2005-01-05",10.9435,11.0925,10.6302,10.6504,7802408.0],["2005-01-06",10.653,11.0218,10.6125,10.9687,7185392.0],["2005-01-07",10.9763,10.9889,10.6732,10.9334,5539141.0],["2005-01-10",11.0597,11.287,10.9915,11.0647,5811766.0],["2005-01-11",11.1127,11.2542,11.0799,11.2011,5219036.0],["2005-01-12",11.2011,11.4942,11.0496,11.4588,6974469.0],["2005-01-13",11.3552,12.0095,11.3552,11.8655,11446960.0],["2005-01-14",11.863,12.1586,11.7721,12.1308,9156561.0],["2005-01-18",12.2773,12.6916,12.2647,12.3632,11187025.0],["2005-01-19",12.3783,12.6209,12.2621,12.295,5669546.0],["2005-01-20",12.252,12.3657,11.9994,12.156,5875874.0],["2005-01-21",12.2824,12.5021,12.2495,12.295,6267526.0],["2005-01-24",12.6183,12.6234,12.343,12.343,5122983.0],["2005-01-25",12.4036,12.54,12.151,12.2419,5864934.0],["2005-01-26",12.3607,12.5754,12.2596,12.5476,6294657.0],["2005-01-27",12.6057,12.9341,12.5501,12.9316,6077608.0],["2005-01-28",12.9316,12.972,12.679,12.8027,3490079.0],["2005-01-31",12.7825,13.1817,12.6486,13.1438,5645040.0],["2005-02-01",13.7299,14.4069,13.553,14.3892,18270019.0],["2005-02-02",14.518,15.2077,14.4877,14.9349,14540573.0],["2005-02-03",14.9045,15.5917,14.7302,15.4628,12598942.0],["2005-02-04",15.4628,15.5411,15.1925,15.3441,9997847.0],["2005-02-07",15.3466,15.3896,14.6368,14.7378,13362554.0],["2005-02-08",14.7024,15.0258,14.5635,14.993,10398908.0],["2005-02-09",14.9551,15.1748,14.6999,14.8389,6635985.0],["2005-02-10",14.9525,15.5058,14.8717,15.4704,7355181.0],["2005-02-11",15.5007,15.6801,15.339,15.5184,6348701.0],["2005-02-14",15.5563,15.8068,15.5007,15.6145,7468957.0],["2005-02-15",15.6145,15.8725,15.5715,15.7081,6286780.0],["2005-02-16",15.7461,16.0875,15.6449,16.0395,8297115.0],["2005-02-17",16.1027,16.3481,15.7941,15.7941,8897064.0],["2005-02-18",15.8827,16.7275,15.8675,16.51,11719366.0],["2005-02-22",16.9349,17.2764,16.7705,16.8059,15013400.0],["2005-02-23",16.8211,17.0235,16.5934,16.9855,7741800.0],["2005-02-24",17.0285,17.461,16.9729,17.413,10680284.0],["2005-02-25",17.4155,18.6423,17.327,18.44,12432435.0],["2005-02-28",18.5411,18.9433,16.5681,18.0201,24802730.0],["2005-03-01",17.8329,17.8734,17.1423,17.2157,15164372.0],["2005-03-02",17.2157,17.8076,17.2005,17.6482,13809781.0],["2005-03-03",18.1744,18.3615,17.7393,18.3008,10180983.0],["2005-03-04",18.3034,18.8219,18.0985,18.6828,9135556.0],["2005-03-07",18.6828,18.7814,18.1744,18.4147,11432738.0],["2005-03-08",18.4147,18.7536,18.1491,18.5664,11400136.0],["2005-03-09",18.6524,19.515,18.3034,18.3034,21583088.0],["2005-03-10",18.2123,18.2705,17.1221,17.4509,25175347.0],["2005-03-11",17.4509,17.6103,17.2258,17.4358,18404581.0],["2005-03-14",17.4535,17.4788,16.6516,17.0665,16642366.0],["2005-03-15",17.074,17.2511,16.7326,16.773,11681513.0],["2005-03-16",16.6567,17.2486,16.2924,17.0816,17861300.0],["2005-03-17",17.4535,17.7443,17.3523,17.6836,18055814.0],["2005-03-18",17.6862,17.757,17.4762,17.5799,9789331.0],["2005-03-21",17.5799,17.585,17.0766,17.37,9554558.0],["2005-03-22",17.4155,18.01,17.246,17.4611,12742912.0],["2005-03-23",17.461,18.2376,17.327,18.2022,22446911.0],["2005-03-24",18.4653,18.6575,18.0251,18.268,16559222.0],["2005-03-28",18.2401,18.44,17.9012,17.9239,12029843.0],["2005-03-29",17.9189,18.0707,17.3902,17.4433,13620300.0],["2005-03-30",17.5142,17.8076,17.1525,17.8076,14237972.0],["2005-03-31",18.0605,18.7131,18.0226,18.5336,16464700.0],["2005-04-01",19.2241,19.7376,18.8927,19.6693,21826832.0],["2005-04-04",20.0841,20.16,19.0976,19.3885,23441138.0],["2005-04-05",19.391,19.6668,18.9079,19.0673,13901896.0],["2005-04-06",19.0723,20.2865,18.9459,20.2789,21878687.0],["2005-04-07",20.4636,20.7291,19.6491,19.8666,25420840.0],["2005-04-08",19.859,20.0816,19.4821,19.5276,16131030.0],["2005-04-11",19.4265,19.5732,18.9737,19.348,18596906.0],["2005-04-12",19.3253,19.4315,18.5664,18.8371,17988423.0],["2005-04-13",18.7308,19.1533,18.402,18.4804,16092302.0],["2005-04-14",18.6094,18.8421,18.2123,18.2578,14028800.0],["2005-04-15",17.9922,18.1997,16.8211,17.1019,24536013.0],["2005-04-18",16.897,17.8304,16.5049,17.7545,18390796.0],["2005-04-19",18.1061,18.7966,18.0555,18.7233,18686395.0],["2005-04-20",18.7814,19.4138,18.402,18.5892,23050361.0],["2005-04-21",18.4652,19.0698,17.5926,19.004,20805473.0],["2005-04-22",19.004,19.3253,18.5664,18.9813,12350822.0],["2005-04-25",18.9813,19.9703,18.7865,19.1912,34043311.0],["2005-04-26",19.3,19.3101,18.5133,18.5285,14943384.0],["2005-04-27",18.4653,18.5184,17.3396,17.4332,28978966.0],["2005-04-28",17.4358,17.5673,16.7579,17.0766,21700146.0],["2005-04-29",17.542,17.5799,17.0513,17.3346,19035381.0],["2005-05-02",17.3093,17.4029,16.8717,17.3346,19201232.0],["2005-05-03",17.0791,17.1752,16.4923,16.644,17565045.0],["2005-05-04",16.768,16.8919,16.2393,16.8464,22534431.0],["2005-05-05",16.8843,17.2182,16.8135,16.9779,14429860.0],["2005-05-06",17.1221,17.3877,17.0766,17.1373,12256301.0],["2005-05-09",17.327,17.3649,17.1019,17.3649,9596787.0],["2005-05-10",17.3194,17.6685,17.0993,17.1752,12296998.0],["2005-05-11",17.074,17.198,16.7199,16.9982,12282994.0],["2005-05-12",16.9223,16.9324,15.6196,15.6904,23245968.0],["2005-05-13",15.9358,16.1634,15.3793,15.6474,21693582.0],["2005-05-16",15.5435,15.6322,14.6441,15.3687,31753569.0],["2005-05-17",15.3307,16.0122,15.2648,15.9362,18886816.0],["2005-05-18",16.2149,16.3923,15.8856,16.0173,22076045.0],["2005-05-19",16.2149,16.7571,16.1212,16.7571,17062243.0],["2005-05-20",16.8331,16.8331,16.4455,16.5164,10448794.0],["2005-05-23",16.519,16.899,16.3897,16.7216,11468621.0],["2005-05-24",17.0561,17.1752,16.9167,17.0814,11118978.0],["2005-05-25",17.2258,17.3804,16.6456,17.1878,15706558.0],["2005-05-26",17.3424,17.5071,17.2284,17.3981,9179535.0],["2005-05-27",17.4235,17.8668,17.4209,17.8592,9700936.0],["2005-05-31",17.8111,17.8618,17.3855,17.3855,14283483.0],["2005-06-01",17.5451,18.1734,17.5375,18.0644,11836861.0],["2005-06-02",17.9124,18.2063,17.7858,17.9226,11457462.0],["2005-06-03",17.9834,18.3558,17.9378,18.2038,12114081.0],["2005-06-06",18.2697,18.485,18.034,18.3862,8565582.0],["2005-06-07",18.3583,18.6218,17.9403,17.9935,10200456.0],["2005-06-08",17.9074,18.4825,17.7984,18.0619,13856166.0],["2005-06-09",18.1151,18.6978,18.1101,18.6852,12007744.0],["2005-06-10",18.6218,18.9081,18.5078,18.7713,15105952.0],["2005-06-13",18.6218,18.8625,18.4318,18.6624,12764136.0],["2005-06-14",18.7232,18.8575,18.5965,18.8473,10240715.0],["2005-06-15",18.9132,19.3616,18.7485,19.24,15970431.0],["2005-06-16",19.2147,19.43,19.1032,19.43,9139276.0],["2005-06-17",20.1977,20.3953,19.7873,20.256,21064751.0],["2005-06-20",20.5575,20.8387,20.3447,20.5093,15155620.0],["2005-06-21",20.37,20.4587,19.8658,20.0254,14495500.0],["2005-06-22",20.1901,20.3852,19.8202,20.3852,14970296.0],["2005-06-23",20.3447,20.6867,20.0533,20.0736,13010504.0],["2005-06-24",20.2661,20.332,19.8633,20.1597,8350502.0],["2005-06-27",20.4333,20.821,20.3675,20.5093,11746278.0],["2005-06-28",20.4308,20.4866,19.8202,19.8988,13524247.0],["2005-06-29",19.7974,20.142,19.6353,19.995,12011026.0],["2005-06-30",20.0786,20.332,19.9266,20.0432,8549391.0],["2005-07-01",20.2332,20.6335,20.0812,20.5803,8666449.0],["2005-07-05",20.8894,21.538,20.8767,21.5253,15333285.0],["2005-07-06",21.5253,21.7128,21.1073,21.1554,13697318.0],["2005-07-07",20.6943,21.6241,20.6943,21.5988,15916387.0],["2005-07-08",21.6368,21.6875,21.1098,21.4265,14007795.0],["2005-07-11",20.8007,21.4493,20.7754,21.4341,11415890.0],["2005-07-12",21.5304,21.8648,21.4721,21.5811,10175294.0],["2005-07-13",21.5811,21.7255,21.3429,21.4164,11393791.0],["2005-07-14",21.4594,21.6292,20.4359,20.5093,16744326.0],["2005-07-15",20.783,21.0287,20.6867,20.7957,11958295.0],["2005-07-18",20.6487,20.6487,20.0786,20.3751,10975883.0],["2005-07-19",20.4637,20.7678,20.2433,20.7298,9281058.0],["2005-07-20",20.712,20.8134,20.2687,20.5144,9091796.0],["2005-07-21",20.5372,20.56,19.952,20.1977,10369151.0],["2005-07-22",20.3573,21.1402,20.332,21.1174,12001618.0],["2005-07-25",21.087,21.6824,20.9882,21.3454,14044334.0],["2005-07-26",21.5025,21.5354,20.8514,20.9046,15854029.0],["2005-07-27",20.9781,21.0718,20.5144,21.0515,9841186.0],["2005-07-28",21.2466,21.3074,20.8995,21.0338,9009309.0],["2005-07-29",21.2669,21.2669,20.935,20.973,10252968.0],["2005-08-01",21.1301,21.2314,21.0161,21.0921,8729682.0],["2005-08-02",21.1554,21.5532,21.0667,21.4848,10796030.0],["2005-08-03",21.6621,22.2499,21.5355,21.9054,18695366.0],["2005-08-04",22.0903,22.8833,21.9434,22.6097,15716623.0],["2005-08-05",22.6756,22.7972,21.9611,22.3766,14982986.0],["2005-08-08",22.6505,22.8205,22.3538,22.402,10676127.0],["2005-08-09",22.402,22.6658,22.194,22.615,7652311.0],["2005-08-10",22.7545,23.0817,22.6302,23.0234,13909991.0],["2005-08-11",23.2466,23.5155,23.0564,23.5155,17467679.0],["2005-08-12",23.7412,23.8934,23.3988,23.7919,10785308.0],["2005-08-15",23.759,23.8401,23.4876,23.8046,9935708.0],["2005-08-16",23.7159,23.7793,23.0006,23.0133,12787985.0],["2005-08-17",22.9549,23.3988,21.7019,21.9454,26035668.0],["2005-08-18",21.7171,22.0367,21.2682,21.7704,23459080.0],["2005-08-19",22.0595,22.3791,21.8947,22.2929,12327411.0],["2005-08-22",22.5668,22.714,22.0038,22.3513,11547170.0],["2005-08-23",22.4958,22.5947,22.0164,22.3969,9743383.0],["2005-08-24",22.4223,23.0538,22.3462,22.9524,14774908.0],["2005-08-25",22.8535,22.889,22.5947,22.6937,9588472.0],["2005-08-26",22.7063,22.8611,22.4628,22.6658,10008787.0],["2005-08-29",23.1832,23.305,22.7013,23.305,15012087.0],["2005-08-30",23.3557,24.6518,23.3303,24.5503,28977434.0],["2005-08-31",24.6645,27.5839,24.5579,27.0132,79132302.0],["2005-09-01",27.901,28.7253,27.0767,27.7742,57417496.0],["2005-09-02",27.1832,27.9644,26.7469,27.5028,41543775.0],["2005-09-06",27.6271,27.8807,26.7875,27.7514,31270458.0],["2005-09-07",28.1191,28.4844,27.7869,28.1623,36789688.0],["2005-09-08",28.3423,28.5858,27.8934,28.2739,23122346.0],["2005-09-09",28.7127,29.1997,28.5858,29.1616,28717500.0],["2005-09-12",28.9917,29.1185,28.0025,28.1166,25407712.0],["2005-09-13",28.1902,28.4971,27.9111,28.18,19086580.0],["2005-09-14",28.4083,28.5301,27.9644,28.1547,21735373.0],["2005-09-15",28.3322,28.3322,27.3151,27.5687,27018518.0],["2005-09-16",27.6296,27.7742,27.2162,27.4064,20029827.0],["2005-09-19",27.9264,28.6087,27.8604,28.2231,28271804.0],["2005-09-20",28.1445,28.1445,27.4064,27.6981,19678216.0],["2005-09-21",28.3398,28.738,28.1065,28.6975,26779370.0],["2005-09-22",29.1109,29.6461,27.7818,28.6112,36023670.0],["2005-09-23",28.4844,28.4945,27.8249,28.0963,18360821.0],["2005-09-26",27.6474,28.7152,27.5205,28.6721,20983576.0],["2005-09-27",28.5732,28.8496,28.2485,28.5554,13767771.0],["2005-09-28",28.7888,29.5573,28.2662,29.4533,26246373.0],["2005-09-29",29.6689,29.7399,29.017,29.1667,17327428.0],["2005-09-30",28.9917,29.0652,28.5985,28.6772,12952960.0],["2005-10-03",28.913,29.4964,28.8243,29.4381,13338048.0],["2005-10-04",29.1946,29.2352,28.4387,28.5402,13576759.0],["2005-10-05",28.5934,28.8141,26.6835,26.8281,36256473.0],["2005-10-06",25.8718,26.582,25.2377,26.1356,45148724.0],["2005-10-07",26.6328,27.3861,26.2244,27.3176,26097151.0],["2005-10-10",27.1908,27.2035,26.44,26.6429,16917178.0],["2005-10-11",26.9498,27.4571,26.8864,27.2922,15198942.0],["2005-10-12",27.2669,27.2923,26.1027,26.3817,18060627.0],["2005-10-13",26.0113,26.1103,24.7812,25.4381,29450699.0],["2005-10-14",24.9841,25.8947,24.2866,25.6867,31436965.0],["2005-10-17",26.506,26.6328,25.9885,26.2498,15689273.0],["2005-10-18",26.1255,26.4679,25.2377,25.3316,19153752.0],["2005-10-19",25.3316,25.428,23.7919,25.1058,34943016.0],["2005-10-20",24.629,24.908,23.2618,23.5763,31165872.0],["2005-10-21",23.589,24.4641,23.3937,24.0076,23837604.0],["2005-10-24",23.9695,24.9257,23.5637,24.7938,20764995.0],["2005-10-25",24.9207,25.9403,24.8319,25.6309,20575733.0],["2005-10-26",25.5396,26.7241,25.2403,25.603,25933708.0],["2005-10-27",25.9226,26.1508,24.7938,24.8116,20288668.0],["2005-10-28",24.9587,25.3062,23.9949,25.2377,24249166.0],["2005-10-31",26.2904,27.0488,26.265,26.6937,34331033.0],["2005-11-01",26.5668,26.8864,26.3791,26.8382,19008031.0],["2005-11-02",26.8382,27.5459,26.6328,27.3988,19902923.0],["2005-11-03",27.7539,28.2434,27.6347,27.939,17242315.0],["2005-11-04",27.797,27.797,26.5694,26.7342,22816245.0],["2005-11-07",26.4321,26.7215,25.9345,26.2391,24704270.0],["2005-11-08",26.2899,26.4829,25.965,26.3153,15658860.0],["2005-11-09",26.2772,26.2772,25.2363,25.2744,25799146.0],["2005-11-10",25.1144,25.2236,24.1217,24.2309,25287154.0],["2005-11-11",24.4645,24.9443,24.2233,24.4518,15871533.0],["2005-11-14",24.957,25.4902,24.7666,25.4597,14638158.0],["2005-11-15",25.4597,25.8964,24.8885,24.8885,20056521.0],["2005-11-16",25.084,25.4775,24.7539,25.2541,19249805.0],["2005-11-17",25.3886,25.5663,24.8935,25.2236,16742795.0],["2005-11-18",25.0713,25.3074,24.566,24.924,15148399.0],["2005-11-21",24.9951,25.2261,24.7539,25.1347,17412104.0],["2005-11-22",25.4267,26.1122,25.4039,25.9929,15107702.0],["2005-11-23",25.7695,25.8329,25.3912,25.5359,16080706.0],["2005-11-25",25.7288,25.8964,25.6476,25.7136,3358361.0],["2005-11-28",25.3886,25.4902,24.1827,24.1878,24095788.0],["2005-11-29",24.3858,24.7031,24.1344,24.2208,18307215.0],["2005-11-30",24.3071,24.6777,24.2284,24.4239,15520578.0],["2005-12-01",24.6752,25.7568,24.6727,25.6679,21051842.0],["2005-12-02",25.7644,26.2011,25.6806,25.8456,16618298.0],["2005-12-05",26.361,26.9424,26.2011,26.5286,18421647.0],["2005-12-06",26.3991,26.7977,26.0386,26.4702,12544679.0],["2005-12-07",26.5997,27.1151,26.2138,26.3991,14780815.0],["2005-12-08",26.4676,27.0998,26.4397,27.0541,14279763.0],["2005-12-09",26.7901,26.9551,26.5438,26.7749,11444334.0],["2005-12-12",27.1024,27.7092,26.9627,27.534,15599784.0],["2005-12-13",27.6406,28.2322,27.5924,27.6736,17534851.0],["2005-12-14",27.5467,27.9402,27.3309,27.8513,13227335.0],["2005-12-15",27.6736,27.798,26.7393,27.1354,15381421.0],["2005-12-16",27.1049,27.1049,26.4397,26.5413,12070102.0],["2005-12-19",26.7545,27.0338,26.1097,26.2975,9349980.0],["2005-12-20",26.2772,26.6073,25.9167,26.0081,12145150.0],["2005-12-21",26.1757,26.9119,26.1401,26.8713,9780579.0],["2005-12-22",26.9221,27.3182,26.8358,27.1049,8318338.0],["2005-12-23",26.8866,26.9983,26.5667,26.8256,5224069.0],["2005-12-27",26.5006,26.5006,25.7034,25.8456,9274276.0],["2005-12-28",26.0792,26.5311,25.9523,26.3382,7398394.0],["2005-12-29",26.2823,26.8104,26.003,26.2011,6755888.0],["2005-12-30",25.9624,26.4296,25.8101,26.2011,9009528.0],["2006-01-03",26.6835,27.6888,26.6581,27.6025,14467822.0],["2006-01-04",27.2166,27.9935,27.1912,27.8818,10120375.0],["2006-01-05",27.8259,28.0037,27.1658,27.8107,10188860.0],["2006-01-06",28.4099,28.6587,28.1255,28.3794,11374427.0],["2006-01-09",28.6841,28.7349,28.2322,28.5622,8373914.0],["2006-01-10",28.6282,29.6032,28.5368,28.8263,12319753.0],["2006-01-11",28.8872,29.2629,27.958,28.9177,12701121.0],["2006-01-12",29.3188,29.9738,28.9583,29.1462,11858632.0],["2006-01-13",28.9684,29.6844,28.9684,29.5727,6808728.0],["2006-01-17",30.573,30.6695,30.0754,30.5527,11598479.0],["2006-01-18",30.6187,30.7202,29.2376,29.9891,12042861.0],["2006-01-19",30.2125,30.771,29.8824,30.5781,12805489.0],["2006-01-20",30.837,31.4007,30.4816,30.6288,12649484.0],["2006-01-23",30.4765,31.1163,30.1109,31.0605,9014013.0],["2006-01-24",30.7812,31.1315,30.375,30.6187,8618532.0],["2006-01-25",31.0198,31.0503,29.2579,29.6387,13340455.0],["2006-01-26",29.857,30.0855,28.7653,30.05,12710967.0],["2006-01-27",30.4562,30.7913,30.0652,30.4918,8472811.0],["2006-01-30",30.9741,32.1166,30.7964,32.0912,12438014.0],["2006-01-31",31.5327,32.3451,30.8726,31.7002,15153103.0],["2006-02-01",31.7002,31.883,29.9586,30.2836,13322951.0],["2006-02-02",30.2074,30.4664,29.2223,29.5422,13291662.0],["2006-02-03",29.8063,30.1617,29.1969,29.7707,10674049.0],["2006-02-06",30.3394,30.6949,29.8317,30.2125,7959069.0],["2006-02-07",29.8316,29.8316,28.6181,28.745,11390290.0],["2006-02-08",28.943,29.0344,27.7244,28.3896,14864397.0],["2006-02-09",28.9887,28.9887,26.8104,26.9018,16789727.0],["2006-02-10",26.9272,26.9272,25.2109,25.7187,35688140.0],["2006-02-13",25.8712,26.3796,25.6373,25.7187,15693102.0],["2006-02-14",24.9612,25.5204,24.3969,25.2917,17918407.0],["2006-02-15",25.7492,26.1864,25.556,25.7085,18809251.0],["2006-02-16",26.2728,27.376,26.1305,27.3607,18141364.0],["2006-02-17",27.7166,27.9606,27.4116,27.7013,13172198.0],["2006-02-21",28.4639,28.9011,28.0877,28.225,13309166.0],["2006-02-22",27.9606,28.0826,27.5488,27.7318,9196055.0],["2006-02-23",27.6047,28.3317,27.0709,27.8843,9976952.0],["2006-02-24",28.6012,28.8452,28.347,28.5656,10221789.0],["2006-02-27",28.3165,28.3368,27.9708,28.1894,6534024.0],["2006-02-28",27.7573,27.8335,27.1981,27.3455,10990105.0],["2006-03-01",27.5234,28.1131,27.5031,27.9301,8063218.0],["2006-03-02",28.0725,28.952,27.9606,28.8401,10753582.0],["2006-03-03",28.5707,29.074,28.469,28.7334,8007205.0],["2006-03-06",28.5402,28.5707,27.8132,27.8488,7393580.0],["2006-03-07",27.8589,28.0115,26.7863,27.2692,10438401.0],["2006-03-08",26.6897,27.7573,26.6693,27.3455,12744991.0],["2006-03-09",27.5692,27.7318,27.015,27.076,8404983.0],["2006-03-10",27.0455,27.5031,26.71,27.2184,8372929.0],["2006-03-13",27.3506,28.3572,27.3506,28.2911,10852699.0],["2006-03-14",28.4944,29.018,28.0369,28.8147,12738536.0],["2006-03-15",28.5758,29.3841,28.5453,29.3231,12683398.0],["2006-03-16",29.2824,29.9433,29.1655,29.7501,11657992.0],["2006-03-17",29.989,29.9941,29.3485,29.4146,8451697.0],["2006-03-20",29.1909,29.6078,28.6368,28.8503,8935573.0],["2006-03-21",28.7232,29.6128,28.5961,28.891,7601768.0],["2006-03-22",29.0282,29.7857,28.9519,29.2112,10217741.0],["2006-03-23",29.5315,30.167,29.4857,29.8924,9643938.0],["2006-03-24",29.9992,30.4466,29.8925,30.0907,6384693.0],["2006-03-27",29.9535,30.3754,29.7247,30.2076,6632813.0],["2006-03-28",30.5025,30.9346,30.4059,30.4313,9084357.0],["2006-03-29",30.3246,31.0159,30.2025,30.6703,11918583.0],["2006-03-30",30.899,31.1278,30.5025,30.6652,7376842.0],["2006-03-31",30.5483,30.5483,30.0195,30.3907,6612245.0],["2006-04-03",30.5177,30.8736,29.9179,29.9789,8722900.0],["2006-04-04",29.7806,30.4771,29.7552,30.4212,8471498.0],["2006-04-05",30.4974,31.8243,30.3754,31.7734,13727950.0],["2006-04-06",31.9412,32.2208,31.3261,31.926,11043821.0],["2006-04-07",31.7328,31.8243,31.1532,31.2142,8841817.0],["2006-04-10",31.87,32.1852,31.7582,31.8192,9253708.0],["2006-04-11",32.0276,32.475,31.3769,31.5955,11148626.0],["2006-04-12",31.8293,32.4546,31.6768,32.4241,10620443.0],["2006-04-13",32.0734,32.7495,31.7836,32.6885,8709334.0],["2006-04-17",33.1664,33.4002,33.0088,33.3748,8859431.0],["2006-04-18",33.9696,34.4627,33.6951,34.2899,11384164.0],["2006-04-19",34.3509,35.1897,34.1679,35.0728,11839268.0],["2006-04-20",35.144,35.1541,33.6849,34.3509,14132730.0],["2006-04-21",34.5593,35.449,34.1475,35.0982,12207727.0],["2006-04-24",35.0016,35.3117,34.5085,35.1287,12185519.0],["2006-04-25",35.7133,35.9675,33.2629,33.7052,26639775.0],["2006-04-26",33.9696,34.3967,31.8243,32.0785,25430030.0],["2006-04-27",31.6006,32.8003,30.7923,32.7393,18189610.0],["2006-04-28",32.9173,33.2986,32.7546,32.9122,10714527.0],["2006-05-01",33.2426,33.9493,33.08,33.5273,9148903.0],["2006-05-02",33.934,34.2035,33.4053,34.1323,9250317.0],["2006-05-03",34.2645,34.2645,32.9376,33.2528,13156882.0],["2006-05-04",32.8919,33.6239,32.114,33.0291,13847196.0],["2006-05-05",33.3646,33.4714,32.6987,33.0444,8691064.0],["2006-05-08",32.536,32.8817,32.3479,32.658,8356847.0],["2006-05-09",32.902,33.2833,32.6631,33.0037,6629093.0],["2006-05-10",32.9681,33.202,32.2767,33.1613,11330886.0],["2006-05-11",33.5019,33.7968,32.7394,32.8664,9021999.0],["2006-05-12",32.8207,32.8258,31.6819,31.7734,9854096.0],["2006-05-15",31.0506,31.4833,30.1598,30.8267,13602577.0],["2006-05-16",30.9997,31.6818,30.567,31.2949,10179014.0],["2006-05-17",31.244,31.2949,30.1242,30.4398,12811068.0],["2006-05-18",30.1598,30.7961,30.0376,30.0631,7991670.0],["2006-05-19",29.8289,30.3685,29.0094,29.9817,14049586.0],["2006-05-22",29.0654,29.4828,28.2866,29.0502,17230828.0],["2006-05-23",29.7729,30.7401,29.7017,29.8748,12720594.0],["2006-05-24",29.4777,30.6078,29.04,29.5795,14223422.0],["2006-05-25",30.6688,30.8165,29.6508,30.735,11549686.0],["2006-05-26",30.8623,31.356,30.7045,31.2746,7275319.0],["2006-05-30",31.5596,31.7123,30.6943,30.7656,10126720.0],["2006-05-31",30.5467,31.2797,30.4703,31.2288,8347548.0],["2006-06-01",30.7197,31.58,30.5365,31.3051,9262460.0],["2006-06-02",32.0432,32.2112,31.6105,32.0941,10296728.0],["2006-06-05",32.4148,32.4657,30.791,30.8725,11509208.0],["2006-06-06",30.7706,31.2899,30.5976,30.9743,9562873.0],["2006-06-07",30.791,30.9794,29.8595,29.8595,10834976.0],["2006-06-08",29.3454,29.9308,28.4291,29.8391,17530037.0],["2006-06-09",30.0326,30.4296,29.6559,30.1496,10537189.0],["2006-06-12",30.1954,30.5416,29.0705,29.2588,8463731.0],["2006-06-13",28.5767,29.3352,28.0932,28.3782,12285620.0],["2006-06-14",28.4546,29.2639,28.4342,29.2181,10670438.0],["2006-06-15",29.8646,30.7248,29.6508,30.6485,14701391.0],["2006-06-16",30.5569,30.6179,29.9562,30.5416,10013163.0],["2006-06-19",30.3431,30.4296,29.0858,29.1927,11887951.0],["2006-06-20",29.6966,29.9715,29.1418,29.3148,8731980.0],["2006-06-21",29.5134,30.7045,29.4523,30.2362,10516075.0],["2006-06-22",30.5416,30.9234,30.1038,30.8826,10034824.0],["2006-06-23",31.3051,31.804,31.1015,31.6207,9930238.0],["2006-06-26",31.6105,31.9261,31.1524,31.8141,6933772.0],["2006-06-27",32.0687,32.4861,31.7989,31.8192,9355997.0],["2006-06-28",31.8854,32.4504,31.865,32.2875,8544578.0],["2006-06-29",33.0104,33.7434,32.8475,33.6619,12060584.0],["2006-06-30",33.8401,34.0386,33.3769,33.8604,7643122.0],["2006-07-03",33.9775,34.12,33.7994,34.0539,3605715.0],["2006-07-05",33.6976,34.1506,33.3565,33.8401,8727823.0],["2006-07-06",33.8706,34.176,33.2649,33.7281,9983188.0],["2006-07-07",33.7586,34.2167,33.1478,33.3107,8968284.0],["2006-07-10",32.934,33.723,32.7813,33.2852,6781925.0],["2006-07-11",33.494,33.7739,33.214,33.6568,6998865.0],["2006-07-12",33.7281,33.835,33.1885,33.2191,8483532.0],["2006-07-13",33.2191,33.5958,32.8373,32.8373,10180217.0],["2006-07-14",32.9646,33.1631,32.257,33.0104,12552556.0],["2006-07-17",32.7304,32.9289,31.7429,32.1043,9702905.0],["2006-07-18",32.3944,32.9493,31.9465,32.5013,9102408.0],["2006-07-19",32.5013,33.0358,32.1857,32.7253,9056570.0],["2006-07-20",32.7508,32.9747,32.1959,32.2214,7260659.0],["2006-07-21",32.3741,32.3741,31.4833,31.5342,9948070.0],["2006-07-24",31.6309,32.6846,31.6207,32.3792,7353430.0],["2006-07-25",32.8017,33.2801,32.4504,33.046,7650780.0],["2006-07-26",33.0816,34.1506,32.8322,33.723,10622959.0],["2006-07-27",34.2269,34.2676,33.1122,33.3565,8998916.0],["2006-07-28",33.7485,34.3287,33.4176,34.1709,12451689.0],["2006-07-31",34.344,34.7411,33.9775,34.3237,10668469.0],["2006-08-01",34.2626,34.7054,33.8299,34.1201,14880150.0],["2006-08-02",34.512,35.0363,33.9521,34.2015,12701996.0],["2006-08-03",33.723,34.6698,33.5957,34.3338,9121881.0],["2006-08-04",34.512,34.6036,33.3565,33.6976,9777187.0],["2006-08-07",34.1302,34.1811,33.5194,33.7892,7407583.0],["2006-08-08",33.7077,34.4611,33.7077,34.0488,8024381.0],["2006-08-09",34.2575,34.8021,34.115,34.1709,10200347.0],["2006-08-10",33.7281,33.8503,32.7813,33.1071,13312448.0],["2006-08-11",33.1122,33.3005,32.8067,33.0053,7775277.0],["2006-08-14",32.5007,32.5925,31.721,32.2306,10565524.0],["2006-08-15",32.5109,32.516,31.884,32.1236,9113567.0],["2006-08-16",32.0063,32.7504,31.986,32.1185,9077246.0],["2006-08-17",31.5477,31.6598,31.0635,31.1043,11163285.0],["2006-08-18",31.3387,31.5935,30.6711,31.5171,10810142.0],["2006-08-21",31.9911,32.1185,31.7974,31.9554,8239023.0],["2006-08-22",31.9044,32.4905,31.828,32.3376,8104790.0],["2006-08-23",32.1542,32.3376,31.3489,31.4865,9992158.0],["2006-08-24",31.354,31.9503,31.0074,31.8891,8215502.0],["2006-08-25",32.0828,32.465,31.7057,31.8025,6808837.0],["2006-08-28",31.2164,31.4406,30.7577,30.7781,11590930.0],["2006-08-29",30.5691,30.6456,30.1971,30.5233,10486428.0],["2006-08-30",30.5284,30.6609,29.5804,29.8301,13577306.0],["2006-08-31",29.7639,29.7945,29.1829,29.2542,14809697.0],["2006-09-01",29.3001,29.6365,29.1115,29.4428,8238367.0],["2006-09-05",28.9994,29.1217,28.3266,28.4133,18607955.0],["2006-09-06",27.6896,28.1432,26.8588,27.0219,25665021.0],["2006-09-07",27.0168,27.4806,26.497,27.1595,21164743.0],["2006-09-08",27.1595,27.3787,26.2982,26.3747,18138520.0],["2006-09-11",25.9415,26.5123,25.5847,25.9465,23801064.0],["2006-09-12",25.8446,26.3848,25.8395,26.1555,17347120.0],["2006-09-13",26.2727,26.9302,26.2727,26.711,18957926.0],["2006-09-14",26.7518,26.8945,25.5541,25.7784,18721075.0],["2006-09-15",25.5847,25.9262,25.3044,25.6,17880883.0],["2006-09-18",25.814,26.6957,25.7325,26.6805,17209167.0],["2006-09-19",26.8181,26.8232,25.4063,25.5337,20452658.0],["2006-09-20",25.4369,25.7121,24.5909,24.6622,23731486.0],["2006-09-21",24.7234,25.3553,24.7234,25.0852,16384182.0],["2006-09-22",25.2942,25.2942,24.3972,24.5603,14133605.0],["2006-09-25",24.2443,24.8865,23.8723,24.5399,20911591.0],["2006-09-26",24.4635,25.3706,24.387,25.2942,18552599.0],["2006-09-27",26.2472,26.5021,25.4777,26.4358,28538303.0],["2006-09-28",26.5021,26.6193,26.0332,26.1351,16167679.0],["2006-09-29",26.1249,26.3849,25.7427,26.232,13102291.0],["2006-10-02",26.1606,26.497,25.916,25.9618,9977718.0],["2006-10-03",25.5337,25.5898,24.4889,24.5501,19181649.0],["2006-10-04",24.7438,25.5592,24.2188,25.5337,27812762.0],["2006-10-05",26.0434,26.1963,25.335,25.5643,16956562.0],["2006-10-06",25.5337,25.8446,25.1056,25.8089,13838115.0],["2006-10-09",26.0943,26.1606,25.3197,25.3961,13555645.0],["2006-10-10",25.2279,25.916,25.177,25.7121,14296392.0],["2006-10-11",25.4981,26.0128,25.284,25.5439,12310782.0],["2006-10-12",25.6611,26.6652,25.6,26.5887,20083761.0],["2006-10-13",26.9608,27.6029,26.813,27.3124,19217095.0],["2006-10-16",27.4908,27.659,26.9659,27.3787,14934194.0],["2006-10-17",27.4959,27.4959,26.5734,26.813,15386344.0],["2006-10-18",26.7977,27.3532,26.4613,26.5938,17460787.0],["2006-10-19",26.7059,27.1188,26.4409,26.9812,11609966.0],["2006-10-20",27.0117,27.0627,26.3492,26.5479,12235405.0],["2006-10-23",26.2472,26.5479,26.0179,26.3033,12765011.0],["2006-10-24",26.2472,26.869,26.1351,26.869,13703553.0],["2006-10-25",26.7365,27.6131,26.6397,27.5214,18080429.0],["2006-10-26",27.7966,27.8934,26.8843,26.9404,15554820.0],["2006-10-27",27.1137,27.5673,26.9608,27.0525,11252775.0],["2006-10-30",26.7569,26.9964,26.3899,26.5734,10839024.0],["2006-10-31",26.5734,26.9608,25.7886,26.6703,20747819.0],["2006-11-01",26.4766,26.7569,25.9822,26.0689,19089206.0],["2006-11-02",26.0689,26.2472,25.6,25.7427,15193253.0],["2006-11-03",25.9975,26.5785,25.9415,26.4511,12539866.0],["2006-11-06",26.4919,26.788,26.2571,26.6961,10071583.0],["2006-11-07",26.6706,26.6757,26.0683,26.1959,10994044.0],["2006-11-08",26.053,26.7982,25.9866,26.5991,13610235.0],["2006-11-09",26.9667,27.5383,26.9156,27.0892,16253558.0],["2006-11-10",27.0279,27.278,26.6808,26.9309,7460752.0],["2006-11-13",26.7625,27.2576,26.691,27.0636,9699295.0],["2006-11-14",27.2984,27.4209,26.8697,27.0636,11669260.0],["2006-11-15",27.227,27.911,27.1045,27.6915,13860433.0],["2006-11-16",27.8191,27.9467,26.7574,26.7931,14996005.0],["2006-11-17",26.543,27.2015,26.3388,26.982,13528623.0],["2006-11-20",26.7727,27.0534,26.3899,26.4103,14944806.0],["2006-11-21",26.7472,27.1249,26.6196,27.0841,11840362.0],["2006-11-22",27.0841,27.2372,26.5787,26.7217,14562562.0],["2006-11-24",26.8748,26.9666,26.6502,26.7012,3734041.0],["2006-11-27",26.7982,26.9054,26.4307,26.4817,11722210.0],["2006-11-28",26.7982,27.1351,26.6042,27.1096,14046632.0],["2006-11-29",27.2525,28.1968,27.1045,28.0131,21230602.0],["2006-11-30",28.1662,28.3551,27.8446,28.1101,15462705.0],["2006-12-01",28.0233,28.5643,27.768,28.5082,12154887.0],["2006-12-04",28.4622,28.4725,28.0437,28.4265,9821823.0],["2006-12-05",28.5695,28.7634,28.2019,28.4827,12055224.0],["2006-12-06",28.4571,29.1411,28.3602,28.7277,15425400.0],["2006-12-07",28.7277,28.7889,28.35,28.3704,9886259.0],["2006-12-08",28.6409,28.6409,27.962,28.0284,12434404.0],["2006-12-11",27.9059,28.5388,27.8701,28.452,11717178.0],["2006-12-12",28.3448,28.5082,27.768,27.9263,10242137.0],["2006-12-13",27.8803,28.2019,27.8038,27.8395,12449939.0],["2006-12-14",27.8701,28.2938,27.7017,28.0488,11181446.0],["2006-12-15",28.0488,28.2938,27.9722,28.1356,12806583.0],["2006-12-18",28.1662,28.2275,27.1606,27.2219,13397999.0],["2006-12-19",27.13,27.9314,26.8135,27.7936,10395844.0],["2006-12-20",27.7476,27.9212,27.079,27.13,14214670.0],["2006-12-21",27.227,27.3597,26.691,26.7931,11122370.0],["2006-12-22",26.7472,26.8697,26.3184,26.3337,8401373.0],["2006-12-26",26.2367,26.7727,26.2163,26.4103,6100691.0],["2006-12-27",26.4205,26.594,26.298,26.5481,5434773.0],["2006-12-28",26.4409,26.5328,26.0632,26.3439,11013189.0],["2006-12-29",26.1857,26.2572,25.9815,26.1142,8850022.0],["2007-01-03",25.9764,26.0274,25.3077,25.5476,15084291.0],["2007-01-04",25.4659,25.4659,24.93,24.9555,16571474.0],["2007-01-05",24.9504,25.2516,24.7462,25.1954,13854635.0],["2007-01-08",25.4915,25.6906,25.0678,25.2005,13070237.0],["2007-01-09",24.981,25.1852,24.736,24.981,14909688.0],["2007-01-10",24.8892,25.3128,24.3277,24.6084,15918028.0],["2007-01-11",24.782,25.4915,24.6288,24.8381,18752254.0],["2007-01-12",25.0066,25.9049,24.9759,25.8131,15705902.0],["2007-01-16",25.6957,25.8641,25.3435,25.4149,11319727.0],["2007-01-17",25.5068,26.0019,25.4404,25.859,12863361.0],["2007-01-18",25.8539,26.1091,25.4098,25.5017,12462957.0],["2007-01-19",25.6191,26.1091,25.5629,26.053,14343981.0],["2007-01-22",26.2622,26.7676,26.1602,26.5021,18251749.0],["2007-01-23",26.6298,27.1912,26.6298,27.0483,15003444.0],["2007-01-24",26.8748,27.4261,26.6196,27.3342,12229279.0],["2007-01-25",27.2678,27.3393,26.5481,26.6144,9963277.0],["2007-01-26",26.7778,26.9667,26.6196,26.7931,9002526.0],["2007-01-29",26.9207,27.3086,26.6706,26.8543,12403881.0],["2007-01-30",27.1504,27.6251,27.0534,27.4873,12747726.0],["2007-01-31",27.5077,27.7987,27.2474,27.7068,13800919.0],["2007-02-01",28.2836,28.84,28.1254,28.6001,22293313.0],["2007-02-02",28.8655,28.8808,28.253,28.7022,11794305.0],["2007-02-05",28.8298,28.8553,28.2836,28.4265,11145344.0],["2007-02-06",28.6868,28.7124,28.1407,28.2274,9337399.0],["2007-02-07",28.3295,28.6103,28.0335,28.1917,8913803.0],["2007-02-08",28.0947,28.6154,27.8803,28.5439,10710260.0],["2007-02-09",28.6817,28.7073,28.207,28.3908,10928622.0],["2007-02-12",28.135,28.2629,27.9509,28.1657,10587732.0],["2007-02-13",28.3141,28.621,28.2834,28.5289,7443248.0],["2007-02-14",28.6619,28.8716,28.3396,28.6005,9620636.0],["2007-02-15",28.4726,28.6312,28.2629,28.4215,8357175.0],["2007-02-16",28.2936,28.6772,28.2629,28.6261,6644737.0],["2007-02-20",28.2424,28.6312,28.1452,28.6312,7207710.0],["2007-02-21",28.6466,29.7208,28.621,29.6185,17460459.0],["2007-02-22",29.6543,30.1761,29.5776,30.0686,13929574.0],["2007-02-23",30.1914,30.5137,29.9408,30.0635,11595744.0],["2007-02-26",30.4267,30.5239,30.0022,30.1812,9999488.0],["2007-02-27",29.6031,30.1812,28.5698,29.3525,16501349.0],["2007-02-28",29.2758,29.7669,29.2195,29.4343,13531030.0],["2007-03-01",29.2604,29.8743,28.7642,29.6543,13127453.0],["2007-03-02",29.6543,29.6952,29.0609,29.1581,10967131.0],["2007-03-05",28.1862,28.8461,28.0071,28.6005,14107458.0],["2007-03-06",29.1479,29.6594,28.9688,29.5878,13355443.0],["2007-03-07",29.5673,30.9946,29.5469,30.5904,23987372.0],["2007-03-08",30.8615,31.0457,30.4318,30.6927,18793170.0],["2007-03-09",30.9127,31.2043,30.6314,30.8104,13460795.0],["2007-03-12",30.57,31.0969,30.5393,30.8411,10365322.0],["2007-03-13",30.9383,31.4447,30.616,30.7899,16981724.0],["2007-03-14",30.8309,31.3833,30.6979,31.3424,18843494.0],["2007-03-15",31.3322,31.4089,30.8922,30.9536,13101744.0],["2007-03-16",30.8309,31.0304,30.4728,30.6979,12786563.0],["2007-03-19",30.8769,31.1787,30.7081,31.0969,13021773.0],["2007-03-20",31.1838,31.5265,30.8155,31.5112,15167654.0],["2007-03-21",31.6749,31.7926,31.3424,31.6238,14368158.0],["2007-03-22",31.8795,32.2325,31.7005,32.0739,14474714.0],["2007-03-23",32.3041,32.6673,32.1762,32.5599,13477205.0],["2007-03-26",32.698,32.9742,32.2632,32.918,15178812.0],["2007-03-27",32.7901,33.2351,32.6673,33.1993,12636794.0],["2007-03-28",33.4704,33.7722,32.6878,32.7747,21217255.0],["2007-03-29",32.9384,33.3835,32.8617,33.3221,13457841.0],["2007-03-30",33.4193,33.6955,32.9538,32.9896,14537728.0],["2007-04-02",33.1379,33.3528,33.0254,33.2147,8759439.0],["2007-04-03",32.9538,33.3784,32.4985,33.0458,13754096.0],["2007-04-04",32.9589,33.7671,32.7952,33.7262,17114645.0],["2007-04-05",33.762,33.9973,33.6341,33.7671,9502593.0],["2007-04-09",33.9001,34.5498,33.7211,34.3503,13647212.0],["2007-04-10",34.3503,34.5293,34.161,34.427,12402897.0],["2007-04-11",34.4731,34.7851,34.3503,34.468,14357437.0],["2007-04-12",34.5345,35.1637,34.4424,35.1227,12814241.0],["2007-04-13",35.2353,35.2353,34.8363,34.9897,9763622.0],["2007-04-16",34.8567,34.8567,33.9155,34.2326,19189198.0],["2007-04-17",34.3759,34.4833,33.1277,33.409,17644470.0],["2007-04-18",33.1277,33.317,32.698,33.23,22929474.0],["2007-04-19",33.0663,33.2761,32.8822,33.1431,13112465.0],["2007-04-20",33.3681,33.7927,33.0868,33.7262,17196805.0],["2007-04-23",34.1866,34.9846,34.028,34.9079,22713190.0],["2007-04-24",34.9897,35.2404,34.7237,35.0511,16469185.0],["2007-04-25",35.2455,36.2328,34.9641,35.9719,22419998.0],["2007-04-26",36.5243,37.394,36.0128,36.6983,25027547.0],["2007-04-27",36.5039,36.8108,36.197,36.4272,13262453.0],["2007-04-30",36.5346,37.1843,35.9259,35.9259,19289736.0],["2007-05-01",35.9873,36.509,35.8082,36.3965,17428952.0],["2007-05-02",36.5244,37.3326,36.4579,37.2917,17204900.0],["2007-05-03",36.729,37.7879,36.7239,37.5065,18436635.0],["2007-05-04",37.7623,38.2022,37.2866,37.5219,13338267.0],["2007-05-07",37.4452,37.7265,37.0103,37.0768,10398032.0],["2007-05-08",37.0103,37.7572,36.7392,37.6805,11412608.0],["2007-05-09",37.614,38.0539,37.2661,37.9209,12910403.0],["2007-05-10",38.2022,38.2994,37.0615,37.1331,13995323.0],["2007-05-11",37.3786,38.0385,37.3786,37.7674,14496922.0],["2007-05-14",37.9416,38.3925,37.6086,37.7623,13571508.0],["2007-05-15",37.4292,37.8392,37.2755,37.2807,12612288.0],["2007-05-16",37.4241,37.5317,36.1227,36.9066,17564061.0],["2007-05-17",36.963,37.7623,36.6453,37.4395,14720208.0],["2007-05-18",37.6086,38.0236,37.4856,37.9007,13458826.0],["2007-05-21",38.2952,39.2328,38.121,38.8281,24674623.0],["2007-05-22",39.0432,39.5761,38.7665,38.8127,18295400.0],["2007-05-23",39.0432,39.1867,38.1773,38.1773,27103522.0],["2007-05-24",38.3464,38.7614,37.3831,37.4805,16980630.0],["2007-05-25",37.9211,38.372,37.8853,38.2952,10468486.0],["2007-05-29",37.8084,38.2081,37.4959,37.7213,12396989.0],["2007-05-30",37.5317,38.6436,37.4139,38.5258,15988154.0],["2007-05-31",38.4387,38.869,38.0031,38.2337,14911220.0],["2007-06-01",38.5001,39.0689,38.4284,38.8793,9263007.0],["2007-06-04",38.8998,39.3865,38.8947,39.0842,9380175.0],["2007-06-05",38.9715,39.3148,38.6846,38.951,10990433.0],["2007-06-06",38.8127,38.8742,37.6906,38.0492,13472501.0],["2007-06-07",38.2081,38.6743,37.3422,37.4241,15100701.0],["2007-06-08",37.1269,37.624,36.8144,37.624,11690375.0],["2007-06-11",37.6701,38.0185,37.4702,37.8238,6907188.0],["2007-06-12",37.5881,37.9006,37.3626,37.3626,8651571.0],["2007-06-13",37.5676,38.4284,37.4446,38.2542,12671911.0],["2007-06-14",38.5001,39.1252,38.4643,38.9562,13363866.0],["2007-06-15",39.2943,39.5351,39.1047,39.1969,9236314.0],["2007-06-18",39.5556,39.9092,39.4634,39.6069,7954146.0],["2007-06-19",39.4736,39.5607,39.1252,39.3199,7050283.0],["2007-06-20",39.4224,39.4275,38.29,38.3874,12570388.0],["2007-06-21",38.8076,39.3609,38.7102,39.2328,9340681.0],["2007-06-22",39.2175,39.5095,38.9408,39.1713,11203435.0],["2007-06-25",38.8895,39.2738,38.5616,38.91,8494472.0],["2007-06-26",39.074,39.0945,38.121,38.2542,12055114.0],["2007-06-27",37.2294,38.0902,36.84,37.9878,19422767.0],["2007-06-28",38.1824,38.4284,37.542,37.7162,10709604.0],["2007-06-29",38.121,38.3413,37.5676,37.8443,8697847.0],["2007-07-02",37.998,38.2388,37.6393,38.0544,8471717.0],["2007-07-03",38.1978,38.3003,37.9672,38.1568,3254322.0],["2007-07-05",38.4182,38.6692,37.9468,38.3669,8850898.0],["2007-07-06",38.5616,38.8742,38.5257,38.6795,6352202.0],["2007-07-09",38.8076,39.6325,38.8076,39.4275,9157983.0],["2007-07-10",39.2533,40.3139,39.1457,39.8169,12607037.0],["2007-07-11",39.6735,40.1397,39.5761,39.7862,10602173.0],["2007-07-12",39.9245,40.191,39.1355,39.5095,14706751.0],["2007-07-13",39.6069,40.0116,39.3865,39.5812,7875487.0],["2007-07-16",39.5966,39.8938,38.7512,38.9818,11501550.0],["2007-07-17",39.0279,39.4532,37.916,38.4796,16336811.0],["2007-07-18",38.4745,38.9408,37.9467,38.9049,15391267.0],["2007-07-19",38.7614,38.787,37.9211,38.1824,14440362.0],["2007-07-20",38.0697,38.0954,36.9425,37.4703,15670237.0],["2007-07-23",37.5215,37.7008,36.9835,37.2243,11618827.0],["2007-07-24",36.8451,36.8451,35.4463,36.1944,19812449.0],["2007-07-25",36.4813,36.4813,34.6009,35.9177,18566274.0],["2007-07-26",35.7384,35.9075,33.9143,35.0979,16806575.0],["2007-07-27",35.0979,35.4054,34.1808,34.5702,13131938.0],["2007-07-30",34.6522,35.4105,33.8272,35.39,12700246.0],["2007-07-31",35.4617,35.7128,34.1552,34.3345,15383281.0],["2007-08-01",34.2474,34.4267,31.8699,32.577,24702301.0],["2007-08-02",32.7461,33.2995,31.9827,33.0945,16521260.0],["2007-08-03",33.238,33.3046,31.6138,31.7265,13700490.0],["2007-08-06",31.7573,32.3836,30.9924,32.3785,17035440.0],["2007-08-07",32.1372,33.1485,31.9318,32.8662,12876818.0],["2007-08-08",33.128,35.0223,32.9278,34.5449,18370120.0],["2007-08-09",33.9186,35.9002,33.2255,34.6784,21338251.0],["2007-08-10",34.396,35.6486,33.8878,35.3714,15798782.0],["2007-08-13",35.6538,35.7821,34.0059,34.2523,12954163.0],["2007-08-14",34.7503,34.7503,33.2307,33.4206,10161728.0],["2007-08-15",33.78,33.8827,32.2553,32.5428,11688843.0],["2007-08-16",31.9575,32.2912,30.8024,32.0396,18312794.0],["2007-08-17",32.9586,33.472,32.6095,33.1588,13923119.0],["2007-08-20",32.6506,33.0202,32.1937,32.8713,9127023.0],["2007-08-21",32.5582,32.8148,31.9062,32.399,7788186.0],["2007-08-22",32.8251,33.6824,32.7276,33.5027,10801171.0],["2007-08-23",33.8108,34.1907,33.4874,34.0264,7798251.0],["2007-08-24",34.1599,35.0532,34.0983,34.9813,7339099.0],["2007-08-27",34.432,34.9761,34.432,34.6938,5977835.0],["2007-08-28",34.5962,34.6219,33.7697,33.8929,7208913.0],["2007-08-29",34.2112,35.1661,34.0521,34.9915,7098966.0],["2007-08-30",34.5757,35.5408,34.473,34.9351,5561896.0],["2007-08-31",35.4125,35.5871,35.0737,35.1712,6273871.0],["2007-09-04",34.9607,36.5881,34.894,36.2442,7820678.0],["2007-09-05",35.9978,36.5625,35.967,36.4393,7040328.0],["2007-09-06",36.7832,37.1169,35.7308,36.1364,9811758.0],["2007-09-07",35.7821,35.9002,35.0531,35.6076,9003511.0],["2007-09-10",35.5203,35.5665,34.3447,34.9248,7530440.0],["2007-09-11",34.9351,35.0685,34.1445,34.8581,9218044.0],["2007-09-12",34.8067,35.0685,34.0777,34.2677,14522741.0],["2007-09-13",34.3806,35.6538,34.3806,35.279,10258657.0],["2007-09-14",35.0634,35.8181,35.0172,35.5716,5333250.0],["2007-09-17",35.4844,35.5306,34.6065,35.2072,6519912.0],["2007-09-18",35.2739,36.1928,34.9299,36.0388,7265035.0],["2007-09-19",36.2647,36.7319,35.3766,35.7154,9314207.0],["2007-09-20",35.8232,36.2185,35.4998,35.9823,5391779.0],["2007-09-21",36.316,36.6497,35.9824,36.4752,7418305.0],["2007-09-24",36.5676,36.7421,36.2339,36.3828,7739612.0],["2007-09-25",35.9464,36.0234,35.2226,35.3458,9094750.0],["2007-09-26",35.7821,35.8078,34.4782,35.0429,10670876.0],["2007-09-27",35.4638,35.4638,34.5603,34.6835,6554701.0],["2007-09-28",34.9094,35.1609,34.3549,34.4884,6958387.0],["2007-10-01",34.355,34.6886,34.0829,34.6219,7219197.0],["2007-10-02",34.4422,35.0121,34.1907,34.8581,7876034.0],["2007-10-03",34.5808,34.9094,34.1393,34.4422,7599909.0],["2007-10-04",34.2163,34.9299,33.8672,34.8375,5906615.0],["2007-10-05",35.0121,35.356,34.4628,35.0891,6873930.0],["2007-10-08",35.3458,36.5933,35.3252,36.3314,13156991.0],["2007-10-09",36.5779,37.2145,36.2236,37.0604,11614451.0],["2007-10-10",35.967,38.616,35.9105,38.118,20049519.0],["2007-10-11",38.2206,38.8418,36.8756,37.6046,12686571.0],["2007-10-12",37.3479,38.0153,37.1785,37.7278,6781268.0],["2007-10-15",38.041,38.4979,37.4403,37.8716,7303544.0],["2007-10-16",37.6662,37.7586,37.158,37.3428,7363605.0],["2007-10-17",37.6816,37.6816,36.1723,36.6651,9750494.0],["2007-10-18",36.2544,36.9013,36.0799,36.5625,5447792.0],["2007-10-19",36.2955,36.3468,35.0839,35.1507,12115722.0],["2007-10-22",34.4063,35.1661,34.052,35.1147,10969976.0],["2007-10-23",35.3201,35.3252,34.4474,35.0737,6003434.0],["2007-10-24",34.8119,36.0953,34.6014,36.0131,12027764.0],["2007-10-25",36.3212,37.4249,35.9361,37.0194,11924053.0],["2007-10-26",38.4414,38.888,37.2504,37.543,15326612.0],["2007-10-29",37.7021,37.8254,36.5727,36.7473,7294901.0],["2007-10-30",36.6138,36.8961,35.5922,35.7513,8176118.0],["2007-10-31",36.0491,36.6189,35.8078,36.1569,8491847.0],["2007-11-01",35.4176,36.5265,35.3201,35.3663,8300725.0],["2007-11-02",35.7411,36.2339,35.0275,35.7719,7726047.0],["2007-11-05",35.1085,36.0598,35.1085,35.6999,5496584.0],["2007-11-06",36.2604,37.5204,36.1524,37.4021,11575395.0],["2007-11-07",37.5409,37.5409,36.281,36.3427,8504209.0],["2007-11-08",36.3581,36.7695,35.0982,35.9107,9411026.0],["2007-11-09",35.6382,35.7564,34.8616,35.237,8247228.0],["2007-11-12",34.9696,35.6382,34.5479,35.0673,9021671.0],["2007-11-13",35.1342,36.2141,34.8668,36.1627,9339478.0],["2007-11-14",36.3067,36.4558,35.6073,35.741,6342246.0],["2007-11-15",35.5302,35.7565,34.0851,34.5685,11581412.0],["2007-11-16",34.9079,35.1599,34.4039,34.7948,9264977.0],["2007-11-19",34.8411,34.8411,33.7971,33.9462,8649820.0],["2007-11-20",34.4296,34.6096,33.9051,34.3165,8188481.0],["2007-11-21",34.1005,34.1519,33.4011,33.468,7603191.0],["2007-11-23",33.6325,33.9205,33.2571,33.9205,3424986.0],["2007-11-26",33.8948,34.2651,32.8303,32.9383,7576825.0],["2007-11-27",32.6966,32.6966,31.2669,31.8841,15749443.0],["2007-11-28",32.0795,32.6349,31.4984,32.4138,10320687.0],["2007-11-29",32.6503,33.3188,32.4035,32.7737,8110478.0],["2007-11-30",33.2931,33.7097,33.1697,33.4783,10187219.0],["2007-12-03",33.5297,33.8177,33.3497,33.6531,7439419.0],["2007-12-04",33.5194,33.5194,32.8303,33.036,5747329.0],["2007-12-05",33.2674,33.4268,32.6914,33.2623,9477431.0],["2007-12-06",33.1389,34.0542,32.9229,33.9,7109906.0],["2007-12-07",33.9,34.4451,33.7251,34.2085,6164909.0],["2007-12-10",34.2342,34.2445,33.6583,33.9257,4854844.0],["2007-12-11",33.9411,34.4194,33.2571,33.4166,6221797.0],["2007-12-12",33.7302,34.4811,33.4268,34.1622,9907702.0],["2007-12-13",33.9411,34.3319,33.4268,33.9668,5405016.0],["2007-12-14",33.7765,34.4296,33.2623,34.2754,7888615.0],["2007-12-17",34.3988,35.3553,34.3011,34.4862,8328622.0],["2007-12-18",34.6662,35.4684,34.1417,35.2627,7707339.0],["2007-12-19",35.3399,36.0393,35.2782,35.8336,7347085.0],["2007-12-20",36.0341,36.1524,35.6536,35.9467,5889330.0],["2007-12-21",36.1781,36.3993,35.9776,36.3684,9185333.0],["2007-12-24",36.2141,36.641,36.2141,36.5021,2492351.0],["2007-12-26",36.5124,36.6152,36.3273,36.5073,3916082.0],["2007-12-27",36.5638,36.5638,36.0239,36.0239,3748810.0],["2007-12-28",36.1319,36.5073,35.7102,36.281,4529051.0],["2007-12-31",36.2347,36.2655,35.741,36.0136,4671708.0],["2008-01-02",36.0856,36.5741,35.4839,35.7153,6565203.0],["2008-01-03",35.8387,35.8387,33.9154,34.1622,11518070.0],["2008-01-04",33.9411,33.9565,32.8097,32.9846,9964699.0],["2008-01-07",32.6143,33.0103,32.0846,32.7583,11786209.0],["2008-01-08",33.0309,33.5914,32.424,32.5166,9519879.0],["2008-01-09",32.6452,32.6452,31.2207,31.7144,12456175.0],["2008-01-10",31.4264,32.2698,31.1744,32.0692,8056107.0],["2008-01-11",31.8841,31.8841,30.475,30.6601,11273561.0],["2008-01-14",30.9687,30.9841,30.511,30.7887,13024289.0],["2008-01-15",29.9299,30.0225,28.2328,28.2328,23024762.0],["2008-01-16",28.2328,28.6494,26.9112,27.5951,22815370.0],["2008-01-17",28.0786,28.5002,26.6438,26.8032,15339959.0],["2008-01-18",27.0552,27.8728,26.5563,27.7854,15194785.0],["2008-01-22",26.5512,27.5026,26.0987,27.2454,11423220.0],["2008-01-23",26.6386,27.338,24.5816,27.2815,19259323.0],["2008-01-24",27.5591,28.6134,27.5129,28.454,13445588.0],["2008-01-25",28.9374,29.5802,27.8934,28.0734,11611935.0],["2008-01-28",28.0271,28.8242,27.8471,28.2328,9285763.0],["2008-01-29",30.3721,31.5704,30.3104,31.1538,21054139.0],["2008-01-30",30.9944,31.6578,30.2641,30.6241,12423464.0],["2008-01-31",30.4339,30.7476,29.539,30.3721,10496930.0],["2008-02-01",30.5521,31.0098,30.3516,30.943,7671347.0],["2008-02-04",30.9687,31.303,30.7424,30.8967,4899807.0],["2008-02-05",30.3361,30.6396,29.3128,29.4259,7881285.0],["2008-02-06",29.683,29.8167,28.9116,29.0453,8770270.0],["2008-02-07",28.7985,29.755,28.3665,29.3796,8191981.0],["2008-02-08",29.2768,30.4493,29.2768,30.2847,7194472.0],["2008-02-11",30.3466,30.5011,29.5684,30.362,7307482.0],["2008-02-12",30.4857,31.2483,29.1768,29.7282,10054407.0],["2008-02-13",30.2383,30.7227,29.6818,30.5063,7789499.0],["2008-02-14",30.6815,30.9185,30.1456,30.2796,5329968.0],["2008-02-15",29.79,30.1353,29.1201,30.0786,8553986.0],["2008-02-19",30.9082,31.506,30.7021,31.2587,8043416.0],["2008-02-20",31.2071,31.8925,31.0474,31.6606,8139032.0],["2008-02-21",31.7121,31.8564,30.6351,30.8361,7254752.0],["2008-02-22",30.9958,31.0165,30.0168,30.8825,5942827.0],["2008-02-25",30.8979,31.6761,30.3569,31.4751,6700094.0],["2008-02-26",31.3875,32.449,31.3205,32.1347,7211648.0],["2008-02-27",32.0007,32.1965,31.202,31.3359,6318944.0],["2008-02-28",31.3978,31.3978,29.5427,30.0271,11840690.0],["2008-02-29",30.1404,30.3517,29.5581,29.7694,8222613.0],["2008-03-03",29.6715,30.2744,29.3056,29.8312,7385594.0],["2008-03-04",29.5788,29.9704,28.6203,29.2026,8476859.0],["2008-03-05",29.2077,29.6045,27.9401,28.9758,11744856.0],["2008-03-06",28.7542,28.8573,27.5175,27.5793,8849585.0],["2008-03-07",27.1568,28.0689,26.6209,27.0589,10024322.0],["2008-03-10",27.265,27.5845,26.5745,26.6672,8373695.0],["2008-03-11",27.2959,27.7546,26.7291,27.7236,8281471.0],["2008-03-12",27.4351,27.569,25.951,26.1004,12706701.0],["2008-03-13",25.7603,26.4508,25.513,26.2962,9818650.0],["2008-03-14",26.2859,26.3941,24.7709,25.3068,14822497.0],["2008-03-17",24.6679,24.9822,23.158,24.0598,16497848.0],["2008-03-18",24.6163,25.951,24.6112,25.7964,18171668.0],["2008-03-19",25.8685,27.0074,25.1986,25.2708,20350588.0],["2008-03-20",25.2295,26.0386,24.807,25.5129,17605523.0],["2008-03-24",25.6057,26.6415,25.6057,25.8067,9065103.0],["2008-03-25",25.1265,26.255,24.5442,24.7864,21265281.0],["2008-03-26",24.8791,25.7758,24.7039,25.2295,14930912.0],["2008-03-27",25.92,26.1571,24.9667,24.977,15682052.0],["2008-03-28",25.2914,25.8067,24.9976,25.2244,7976026.0],["2008-03-31",25.379,25.5903,24.807,25.3068,8174915.0],["2008-04-01",25.3841,26.7497,25.3841,26.7497,11979628.0],["2008-04-02",26.7909,27.4144,26.425,26.7806,11657226.0],["2008-04-03",26.6569,27.2856,26.4457,26.59,7328268.0],["2008-04-04",26.693,26.8528,25.6366,26.0798,9889760.0],["2008-04-07",26.3271,26.3632,25.4975,25.5748,8256527.0],["2008-04-08",25.5078,26.0077,25.415,25.7294,5357756.0],["2008-04-09",25.884,26.085,25.1213,25.2501,9084138.0],["2008-04-10",25.1522,25.4202,24.7039,25.312,9297140.0],["2008-04-11",25.044,25.2914,24.5184,24.5802,6263478.0],["2008-04-14",24.9873,25.2862,24.5339,24.7348,9006355.0],["2008-04-15",25.0646,25.1265,24.5287,25.0234,7675176.0],["2008-04-16",25.3017,26.693,25.1419,26.6312,15346413.0],["2008-04-17",26.626,27.7958,26.4354,27.3062,13901458.0],["2008-04-18",27.4144,27.8267,26.8734,27.0795,9776750.0],["2008-04-21",27.0537,27.7906,27.0176,27.569,7007070.0],["2008-04-22",27.7288,28.342,27.095,27.2032,9943147.0],["2008-04-23",27.3165,27.9452,26.6518,26.8991,10156477.0],["2008-04-24",26.8991,27.2289,25.7964,26.4766,10140942.0],["2008-04-25",26.6621,26.8167,26.2035,26.7188,6908610.0],["2008-04-28",26.6776,27.3475,26.4354,27.2753,10984635.0],["2008-04-29",27.4969,27.4969,26.2292,26.5333,11362831.0],["2008-04-30",26.3478,26.3478,24.8946,25.1728,17525333.0],["2008-05-01",25.0492,25.7809,24.4205,25.6366,15165247.0],["2008-05-02",25.6366,25.6933,25.1059,25.446,7941018.0],["2008-05-05",25.5284,25.7036,25.1213,25.3893,6819340.0],["2008-05-06",25.1574,25.2244,24.3226,24.6318,13908678.0],["2008-05-07",24.6678,25.1986,24.4875,24.5339,11819576.0],["2008-05-08",24.6833,24.7915,23.6733,23.8433,14755434.0],["2008-05-09",23.596,23.7764,22.957,22.9622,16144049.0],["2008-05-12",23.2198,24.3432,23.1941,24.235,14272433.0],["2008-05-13",24.2453,24.4669,23.9413,24.2917,11323775.0],["2008-05-14",24.3071,25.0337,24.2195,24.4411,12060475.0],["2008-05-15",24.6112,24.7091,24.0546,24.5493,10348912.0],["2008-05-16",24.503,25.1677,24.4566,24.9564,11238115.0],["2008-05-19",24.9925,25.9458,24.9925,25.6057,13333234.0],["2008-05-20",25.5645,25.8943,25.1419,25.8273,9875210.0],["2008-05-21",25.8428,26.1622,25.446,25.5078,13461561.0],["2008-05-22",25.5078,26.2241,25.4614,25.6675,11475732.0],["2008-05-23",25.8381,25.9673,24.9181,25.1248,7532737.0],["2008-05-27",25.1972,25.1972,24.2203,24.5356,12489432.0],["2008-05-28",24.8561,25.6365,24.8096,25.6159,14339714.0],["2008-05-29",25.621,25.6365,25.037,25.1403,9111051.0],["2008-05-30",25.4298,26.4635,25.2127,26.2775,15678333.0],["2008-06-02",26.3188,27.3784,26.2775,27.3319,16497520.0],["2008-06-03",27.2285,27.8797,26.7633,26.9339,15331863.0],["2008-06-04",27.1458,27.3215,25.3523,25.5228,18735297.0],["2008-06-05",25.7089,25.7606,24.9853,25.6572,12517767.0],["2008-06-06",25.4815,25.497,23.8792,23.9464,22088845.0],["2008-06-09",24.1841,24.2152,23.0367,23.4399,14715285.0],["2008-06-10",23.1814,23.6053,22.8455,23.0522,13490223.0],["2008-06-11",23.0832,23.2848,22.2562,23.0936,13438149.0],["2008-06-12",23.1556,23.7345,22.8455,22.9592,10928732.0],["2008-06-13",23.0574,23.4088,22.8093,23.1763,7930515.0],["2008-06-16",23.1814,23.1814,22.5664,22.8041,9513096.0],["2008-06-17",23.0625,23.4812,22.923,23.2693,9261585.0],["2008-06-18",23.0522,23.3882,22.401,22.7731,10563336.0],["2008-06-19",22.8713,22.9437,22.4061,22.83,13659465.0],["2008-06-20",22.6646,22.6749,21.8376,21.972,12715343.0],["2008-06-23",22.2614,22.7007,21.9668,22.4526,10395297.0],["2008-06-24",22.5353,22.6852,21.7394,22.3079,13005691.0],["2008-06-25",22.2769,22.923,22.0702,22.6077,14631156.0],["2008-06-26",22.2201,22.3803,21.2122,21.3207,14082624.0],["2008-06-27",21.2949,21.2949,20.2611,20.654,20900870.0],["2008-06-30",20.6178,21.3672,20.5247,21.2845,13361897.0],["2008-07-01",20.7987,21.0571,20.3645,20.871,11799337.0],["2008-07-02",20.84,21.0054,19.5168,19.5995,14708174.0],["2008-07-03",19.6461,19.6719,18.8966,19.1706,10385889.0],["2008-07-07",19.6409,20.013,18.7726,19.0155,16237476.0],["2008-07-08",19.3049,19.3049,18.1161,18.8759,15566417.0],["2008-07-09",18.9328,19.0982,17.6923,17.775,14195306.0],["2008-07-10",17.7233,17.7543,16.9687,17.4701,16154770.0],["2008-07-11",17.0566,17.2788,16.1676,16.8653,17316160.0],["2008-07-14",17.0617,17.0617,16.2296,16.395,10065566.0],["2008-07-15",16.2813,17.3357,15.3509,16.6534,26357086.0],["2008-07-16",16.824,17.3925,16.3123,16.7568,20302014.0],["2008-07-17",17.0049,17.4701,16.6689,17.346,19379335.0],["2008-07-18",17.1858,17.5993,16.886,17.1134,12135523.0],["2008-07-21",17.4235,18.7622,17.2892,18.4624,16163741.0],["2008-07-22",18.4469,18.695,17.8267,18.2247,14795256.0],["2008-07-23",18.4263,18.4831,17.2788,17.3564,15197629.0],["2008-07-24",17.5631,17.5683,16.1417,16.2503,15544646.0],["2008-07-25",16.5914,16.793,16.2813,16.4777,9425029.0],["2008-07-28",16.7723,16.8136,16.3278,16.4415,11725164.0],["2008-07-29",16.9067,17.2375,16.1779,17.2271,19187228.0],["2008-07-30",17.5579,18.2299,17.1858,18.173,17037081.0],["2008-07-31",17.868,18.0231,17.1858,17.2685,12143400.0],["2008-08-01",17.284,17.284,16.6224,17.0307,8831534.0],["2008-08-04",16.7296,16.9528,15.9819,16.0909,12555182.0],["2008-08-05",16.1844,16.9528,15.9663,16.688,17012466.0],["2008-08-06",16.7659,17.9653,16.7659,17.8978,18913838.0],["2008-08-07",17.768,18.0173,17.0151,17.1034,12751117.0],["2008-08-08",17.363,18.1471,17.0359,18.0277,14495281.0],["2008-08-11",18.1523,18.5469,17.7369,18.1003,11685780.0],["2008-08-12",18.2873,18.4171,17.4617,17.5396,11187682.0],["2008-08-13",17.5915,18.2405,17.3942,18.064,12718078.0],["2008-08-14",18.0848,18.0951,17.4461,17.6175,9542853.0],["2008-08-15",17.7576,18.0848,17.5084,17.7732,10195314.0],["2008-08-18",17.8511,17.9082,16.823,16.9425,9019374.0],["2008-08-19",16.8698,17.415,16.74,17.3526,8844443.0],["2008-08-20",17.2124,18.2509,17.0307,18.1055,12426637.0],["2008-08-21",17.7628,17.9757,17.5188,17.7473,7122596.0],["2008-08-22",17.8303,17.8875,17.2644,17.4773,6817917.0],["2008-08-25",17.4201,17.8355,17.0723,17.1865,6218296.0],["2008-08-26",17.3371,17.6901,17.2125,17.4461,7780419.0],["2008-08-27",17.5967,18.6663,17.55,18.1834,14515848.0],["2008-08-28",18.4326,18.6819,17.7317,18.1834,8822344.0],["2008-08-29",18.4275,18.4275,17.9705,18.0484,7639293.0],["2008-09-02",18.6403,18.6403,17.0151,17.1553,16015175.0],["2008-09-03",17.2644,18.1886,17.0255,18.0536,15801080.0],["2008-09-04",18.3963,18.4586,17.3994,17.4825,14395618.0],["2008-09-05",17.389,17.6486,16.6309,17.3319,12797065.0],["2008-09-08",17.7317,18.09,17.0775,17.9653,15708199.0],["2008-09-09",17.659,17.659,15.7534,15.8417,23325940.0],["2008-09-10",15.9819,16.4388,15.2238,16.0442,18671407.0],["2008-09-11",16.2675,17.2125,15.9144,17.1502,22830139.0],["2008-09-12",17.5603,18.8065,17.3423,18.6248,25458802.0],["2008-09-15",17.4461,17.5084,15.769,16.1948,23872174.0],["2008-09-16",15.795,16.7192,15.0109,16.4959,22057666.0],["2008-09-17",16.3609,17.498,15.5976,15.8521,20334287.0],["2008-09-18",16.2207,16.9528,15.7119,16.6984,18205801.0],["2008-09-19",17.6538,17.8667,16.7451,17.7473,16661729.0],["2008-09-22",17.6694,17.8978,16.3973,16.6153,13312339.0],["2008-09-23",16.7244,17.524,16.6621,16.9736,14019829.0],["2008-09-24",17.1553,17.6953,16.6673,17.6538,12057193.0],["2008-09-25",17.8511,18.7753,17.524,18.5417,13601593.0],["2008-09-26",17.8148,18.578,17.0826,17.7421,12501794.0],["2008-09-29",17.1398,17.3942,14.6423,15.5665,18859575.0],["2008-09-30",15.9663,16.0078,15.338,15.7327,12574217.0],["2008-10-01",15.4678,15.7638,14.8967,15.203,14249569.0],["2008-10-02",15.2394,15.2394,13.4065,13.4377,16250604.0],["2008-10-03",13.6194,14.689,13.2196,13.3494,16613593.0],["2008-10-06",12.6432,12.6432,11.1582,12.6432,23794391.0],["2008-10-07",12.8146,13.1469,11.7086,11.8125,19984207.0],["2008-10-08",11.1686,11.9994,10.395,11.6515,25651237.0],["2008-10-09",11.9786,12.0305,9.7823,9.8965,19547154.0],["2008-10-10",8.9619,10.5404,8.8165,9.5019,33674961.0],["2008-10-13",10.3846,11.3192,9.0398,11.2102,22556967.0],["2008-10-14",11.719,12.3577,10.8519,11.3711,18294415.0],["2008-10-15",10.9038,11.0596,9.0242,9.0969,18845682.0],["2008-10-16",9.2423,9.585,8.1831,9.1488,25633076.0],["2008-10-17",8.9256,10.125,8.7386,9.4084,17679696.0],["2008-10-20",10.0523,10.4884,9.7356,10.4417,18551614.0],["2008-10-21",10.1977,10.9038,10.0886,10.4417,16727041.0],["2008-10-22",9.9692,10.2029,8.8944,9.3046,16709100.0],["2008-10-23",9.4967,9.4967,8.2142,8.8684,23813207.0],["2008-10-24",7.6015,8.4894,7.5756,8.2869,17660770.0],["2008-10-27",8.0688,8.5673,7.8456,7.8456,16196342.0],["2008-10-28",8.8217,8.9152,8.1467,8.7282,26388265.0],["2008-10-29",9.0034,9.8342,8.5777,9.0606,24186152.0],["2008-10-30",9.6057,10.125,9.1488,9.9796,21761301.0],["2008-10-31",9.8082,11.1115,9.6317,10.6857,27362690.0],["2008-11-03",11.0129,11.0129,10.234,10.5352,13004050.0],["2008-11-04",10.7273,11.423,10.3846,11.4075,19671980.0],["2008-11-05",11.1011,11.475,10.7273,10.7481,17322396.0],["2008-11-06",10.5975,10.6442,9.5486,9.6888,16890813.0],["2008-11-07",9.8668,10.3327,9.6836,10.0709,12417775.0],["2008-11-10",10.4426,10.563,9.9715,10.3274,10747018.0],["2008-11-11",10.1966,10.2018,9.5894,10.0029,10736188.0],["2008-11-12",9.6888,9.8668,9.1968,9.223,11375193.0],["2008-11-13",9.2334,10.1809,8.7414,10.1285,14864616.0],["2008-11-14",9.9244,10.8456,9.5527,10.2123,15986403.0],["2008-11-17",9.9976,10.3274,9.8144,9.8877,12659112.0],["2008-11-18",9.9924,10.1076,9.113,9.6836,16548829.0],["2008-11-19",9.5527,9.5527,8.5844,8.6105,14435768.0],["2008-11-20",8.3645,8.3802,7.2967,7.3543,18400424.0],["2008-11-21",7.6369,8.6367,7.4851,8.5634,19979175.0],["2008-11-24",8.9298,9.3434,8.5687,9.113,14716160.0],["2008-11-25",9.3329,9.3905,8.7152,9.2282,13074722.0],["2008-11-26",9.0869,9.6574,8.9769,9.6103,14893278.0],["2008-11-28",9.5266,9.6836,9.1392,9.6051,4394379.0],["2008-12-01",9.1968,9.2125,8.464,8.4954,13123405.0],["2008-12-02",8.8252,9.1287,8.6629,9.0973,14337636.0],["2008-12-03",8.7937,9.3172,8.6524,9.2753,16967065.0],["2008-12-04",9.0502,9.8144,8.2494,8.4797,19501316.0],["2008-12-05",8.3122,8.9089,7.9039,8.8775,14038864.0],["2008-12-08",9.1916,9.8825,9.1602,9.6993,16522682.0],["2008-12-09",9.5946,10.2489,9.558,9.8354,12754399.0],["2008-12-10",10.207,10.5996,9.8982,10.2646,12048003.0],["2008-12-11",10.4059,10.7723,10.0134,10.2123,12450376.0],["2008-12-12",9.6784,10.1809,9.4219,10.0343,10059221.0],["2008-12-15",10.4164,10.542,9.9296,10.118,10494195.0],["2008-12-16",10.3641,10.9608,10.1442,10.9032,13730028.0],["2008-12-17",10.9346,11.9396,10.7723,11.6988,18171778.0],["2008-12-18",11.8401,12.2955,11.3481,11.5365,17799927.0],["2008-12-19",11.8297,11.9762,11.3481,11.8925,17750916.0],["2008-12-22",11.882,11.882,10.5368,10.7985,12795315.0],["2008-12-23",10.7723,11.2173,10.4949,10.6781,9454895.0],["2008-12-24",10.5159,10.788,10.3379,10.7252,3348515.0],["2008-12-26",10.8404,10.8875,10.5787,10.8037,3432425.0],["2008-12-29",10.9974,11.2748,10.6781,10.9032,6917690.0],["2008-12-30",10.9032,11.2853,10.6677,11.2801,6485451.0],["2008-12-31",11.2225,11.5104,10.9084,11.3272,9048693.0],["2009-01-02",11.3534,12.3112,11.2539,12.1647,10336878.0],["2009-01-05",12.2851,13.0336,12.1176,12.8766,18548989.0],["2009-01-06",13.2744,13.557,12.9132,13.0598,16844756.0],["2009-01-07",12.8294,12.9812,12.0652,12.395,10543534.0],["2009-01-08",12.1647,12.9603,12.1647,12.8766,11724726.0],["2009-01-09",12.9184,13.0126,12.2641,12.5625,10060424.0],["2009-01-12",12.4944,12.5416,11.8716,12.0129,11172256.0],["2009-01-13",12.06,12.7509,12.0443,12.5573,13248996.0],["2009-01-14",12.2432,12.2798,11.1702,11.6098,15644966.0],["2009-01-15",11.6465,12.0809,11.0916,11.971,14985940.0],["2009-01-16",12.395,12.6934,11.9762,12.5782,14213576.0],["2009-01-20",12.3479,12.8242,12.06,12.238,18460812.0],["2009-01-21",12.3898,13.0807,12.2641,13.0493,15346523.0],["2009-01-22",12.7719,13.0179,11.8977,12.1961,20108923.0],["2009-01-23",11.8297,13.0074,11.7459,12.8713,13704538.0],["2009-01-26",12.7876,13.7141,12.7876,13.5309,16496973.0],["2009-01-27",13.1854,13.2691,12.3322,12.6986,18059861.0],["2009-01-28",12.9132,13.3948,12.5206,13.2168,17186412.0],["2009-01-29",12.9708,13.1644,12.5939,12.9237,11000608.0],["2009-01-30",13.1069,13.1906,12.3793,12.6253,15540489.0],["2009-02-02",12.3531,12.3531,11.7878,11.9867,13790745.0],["2009-02-03",12.1123,12.4264,11.971,12.306,12636466.0],["2009-02-04",12.3531,12.7666,12.3374,12.5206,13843367.0],["2009-02-05",12.4107,12.573,12.0705,12.4107,16986100.0],["2009-02-06",12.3636,12.5363,12.1594,12.4264,12517001.0],["2009-02-09",12.5423,13.1059,12.5318,12.89,11221049.0],["2009-02-10",12.9848,13.1691,12.0787,12.221,13652464.0],["2009-02-11",12.4317,12.5159,11.8312,12.1261,15060989.0],["2009-02-12",11.9523,12.7161,11.7995,12.6371,20075885.0],["2009-02-13",12.3895,12.9058,12.379,12.6792,11761594.0],["2009-02-17",12.3263,12.4633,11.5994,11.6468,15269724.0],["2009-02-18",11.7679,11.7679,11.0621,11.1938,14391570.0],["2009-02-19",11.4308,11.5572,10.7407,10.8777,16400592.0],["2009-02-20",10.5616,10.588,9.7662,10.0876,18159087.0],["2009-02-23",10.2614,10.4721,9.7241,9.7557,15257690.0],["2009-02-24",9.9032,10.5564,9.8084,10.4668,12513391.0],["2009-02-25",10.667,11.0831,10.214,10.8092,17364843.0],["2009-02-26",11.0147,11.0463,10.6196,10.6617,10815065.0],["2009-02-27",10.3509,10.6723,10.056,10.2087,12349291.0],["2009-03-02",9.9243,9.9717,8.9023,8.9445,18260063.0],["2009-03-03",9.2395,9.4291,8.9655,9.0604,14553044.0],["2009-03-04",9.4133,9.624,9.0972,9.1657,19865508.0],["2009-03-05",8.9497,9.0288,8.5231,8.6126,14049476.0],["2009-03-06",8.6969,8.8971,8.2755,8.5547,11709738.0],["2009-03-09",8.4019,9.0814,8.4019,8.7601,9902779.0],["2009-03-10",9.0393,9.3027,8.8497,8.9708,12759760.0],["2009-03-11",9.092,9.3343,8.7127,8.9919,12549930.0],["2009-03-12",8.9866,9.2921,8.8549,9.2605,10889895.0],["2009-03-13",9.4291,9.4818,8.8971,9.1288,11831282.0],["2009-03-16",9.1763,9.7557,9.1763,9.4396,9830575.0],["2009-03-17",9.4712,9.7557,9.1394,9.7452,10279662.0],["2009-03-18",9.782,9.8716,9.3922,9.7504,14578753.0],["2009-03-19",10.0612,10.5775,9.9032,10.2351,13749392.0],["2009-03-20",10.293,10.3088,9.4818,9.4976,14039849.0],["2009-03-23",9.8452,9.8452,9.2184,9.7715,18713636.0],["2009-03-24",9.5081,9.8347,9.3922,9.6293,11064388.0],["2009-03-25",9.7294,10.056,9.5345,9.8189,13315840.0],["2009-03-26",10.0981,10.5248,10.0296,10.4668,15165028.0],["2009-03-27",10.2193,10.3984,10.0191,10.0349,11298066.0],["2009-03-30",9.7557,9.8558,9.113,9.3396,10961114.0],["2009-03-31",9.6556,9.6819,9.1921,9.4291,12438124.0],["2009-04-01",9.2921,9.782,9.2816,9.7083,11679435.0],["2009-04-02",10.0138,10.4405,10.0033,10.2825,14685856.0],["2009-04-03",10.2192,10.5827,10.0665,10.451,11350469.0],["2009-04-06",10.1929,10.3773,10.0349,10.3667,9188725.0],["2009-04-07",10.1139,10.4142,10.0138,10.214,9427107.0],["2009-04-08",10.2561,10.7091,10.0876,10.6196,11661055.0],["2009-04-09",10.9778,11.1148,10.8303,11.0621,11420485.0],["2009-04-13",10.8514,10.9725,10.6354,10.8619,11567628.0],["2009-04-14",10.7249,11.0621,10.667,10.8303,9950586.0],["2009-04-15",10.746,11.0568,10.6459,11.0041,11941776.0],["2009-04-16",11.099,11.4572,10.8303,11.3465,10901601.0],["2009-04-17",11.3623,11.5414,11.1938,11.4413,10415099.0],["2009-04-20",11.1885,11.2201,10.43,10.5774,13816564.0],["2009-04-21",10.5248,10.7934,10.3457,10.7355,10642979.0],["2009-04-22",10.6459,11.1358,10.6143,10.7987,13166071.0],["2009-04-23",10.9409,11.3781,10.8092,11.2148,12290652.0],["2009-04-24",11.3781,11.5467,11.2096,11.4203,10141052.0],["2009-04-27",11.1674,11.199,10.825,10.9251,12583407.0],["2009-04-28",10.9883,11.2043,10.883,10.9673,11207592.0],["2009-04-29",11.0041,11.0305,10.6512,10.7934,15266661.0],["2009-04-30",10.883,10.9251,10.3141,10.451,13002956.0],["2009-05-01",10.4774,11.0621,10.451,10.8777,10665953.0],["2009-05-04",10.962,11.5467,10.9462,11.5098,11385258.0],["2009-05-05",11.3729,11.6046,11.257,11.5204,10596484.0],["2009-05-06",11.6889,12.1156,11.5204,11.9312,11938822.0],["2009-05-07",12.3052,12.4369,11.3676,11.5256,13333563.0],["2009-05-08",11.7469,12.4422,11.7047,12.2736,11102568.0],["2009-05-11",11.8838,11.9734,11.4361,11.4888,11194793.0],["2009-05-12",11.5888,11.6099,10.9409,11.1306,10818894.0],["2009-05-13",10.904,11.2464,10.7197,10.8777,14310833.0],["2009-05-14",10.904,11.3518,10.6091,11.2096,8729245.0],["2009-05-15",11.0989,11.4045,10.8777,10.9778,8323043.0],["2009-05-18",11.0673,11.1938,10.9515,11.0357,10834867.0],["2009-05-19",11.1464,11.494,11.041,11.3465,10356023.0],["2009-05-20",11.4835,11.8944,11.3623,11.3887,11052135.0],["2009-05-21",11.2043,11.2043,10.7776,10.9357,9395381.0],["2009-05-22",11.1373,11.1532,10.8401,10.9038,7273240.0],["2009-05-26",10.8242,11.1267,10.6014,11.0365,9842390.0],["2009-05-27",11.0736,11.4928,11.0736,11.1797,9687808.0],["2009-05-28",11.201,11.6679,11.1426,11.5936,10636196.0],["2009-05-29",11.8058,11.9332,11.6254,11.8695,9309065.0],["2009-06-01",12.1295,12.4638,12.0128,12.103,11765642.0],["2009-06-02",12.0446,12.1189,11.8642,11.8748,9346698.0],["2009-06-03",10.421,10.5006,9.6145,9.763,53201111.0],["2009-06-04",9.7789,10.092,9.6569,9.6834,80196217.0],["2009-06-05",9.9275,9.9434,9.6038,9.6622,23244765.0],["2009-06-08",9.6516,9.7471,9.5083,9.6781,15162512.0],["2009-06-09",9.8691,9.9063,9.5773,9.6304,15468175.0],["2009-06-10",9.7312,9.8055,9.5826,9.6516,18161385.0],["2009-06-11",9.7418,9.7418,9.3545,9.3757,21485613.0],["2009-06-12",9.3332,9.4606,9.2643,9.3439,14836719.0],["2009-06-15",9.2802,9.3332,9.0732,9.1847,15499245.0],["2009-06-16",9.259,9.4447,9.0998,9.1528,15223338.0],["2009-06-17",9.0839,9.2059,8.9141,9.1475,18260173.0],["2009-06-18",9.1688,9.381,9.0573,9.243,11595306.0],["2009-06-19",9.5508,9.5508,9.0786,9.121,19092597.0],["2009-06-22",9.0414,9.0573,8.6116,8.6222,14982439.0],["2009-06-23",8.7284,8.8292,8.4631,8.7867,14680495.0],["2009-06-24",8.6965,8.9088,8.4312,8.5055,21116826.0],["2009-06-25",8.4896,8.861,8.4418,8.8557,14896779.0],["2009-06-26",8.792,8.7973,8.601,8.7443,13195390.0],["2009-06-29",8.8239,8.9353,8.739,8.8239,14043787.0],["2009-06-30",8.7814,8.9937,8.6912,8.9618,15490931.0],["2009-07-01",9.1528,9.3332,9.0467,9.243,20542913.0],["2009-07-02",9.1104,9.1104,8.6859,8.7814,14225173.0],["2009-07-06",8.6222,8.8451,8.4631,8.8345,16084863.0],["2009-07-07",8.8026,8.8133,8.4047,8.4153,15635886.0],["2009-07-08",8.5692,8.5957,8.1129,8.3941,19264574.0],["2009-07-09",8.532,8.6435,8.2827,8.4047,16642256.0],["2009-07-10",8.3835,8.4578,8.1978,8.2614,13121983.0],["2009-07-13",8.288,8.6329,8.2243,8.601,12949240.0],["2009-07-14",8.67,8.8398,8.5957,8.6965,11800103.0],["2009-07-15",8.8769,9.0467,8.8451,9.0202,11853271.0],["2009-07-16",8.9406,9.1528,8.9141,9.1316,15529330.0],["2009-07-17",9.1104,9.2749,9.0998,9.243,12290981.0],["2009-07-20",9.3439,9.4712,9.2749,9.45,11111211.0],["2009-07-21",9.5349,9.6304,9.4341,9.5136,13018162.0],["2009-07-22",9.4128,9.4977,9.3385,9.4022,13859120.0],["2009-07-23",9.4712,9.7577,9.4659,9.7206,13357302.0],["2009-07-24",9.6251,9.7949,9.5349,9.7153,13268470.0],["2009-07-27",9.7365,10.0336,9.6304,9.9593,17206104.0],["2009-07-28",9.6887,9.7736,9.4181,9.7206,24111213.0],["2009-07-29",9.5402,9.5614,9.2059,9.3916,15171154.0],["2009-07-30",9.4977,9.6569,9.3757,9.572,12725627.0],["2009-07-31",9.4394,9.6622,9.4341,9.5508,12739958.0],["2009-08-03",9.71,9.9169,9.6357,9.8904,13182809.0],["2009-08-04",9.8002,9.9965,9.7418,9.9381,9031955.0],["2009-08-05",9.8957,10.0761,9.8373,9.9912,13095399.0],["2009-08-06",9.9487,10.0655,9.8691,9.9222,13994886.0],["2009-08-07",10.0655,10.0708,9.8161,9.8267,15052893.0],["2009-08-10",9.7732,9.9337,9.7251,9.9069,8860087.0],["2009-08-11",9.8481,9.8855,9.6288,9.7411,10377793.0],["2009-08-12",9.693,9.816,9.6181,9.6662,9022546.0],["2009-08-13",9.7465,9.816,9.6395,9.7411,11046774.0],["2009-08-14",9.7411,9.7893,9.4309,9.5164,9415402.0],["2009-08-17",9.2169,9.3346,9.1206,9.1741,8041228.0],["2009-08-18",9.2008,9.2971,9.1741,9.2276,10463672.0],["2009-08-19",9.1259,9.4736,9.1206,9.4416,9339369.0],["2009-08-20",9.372,9.6288,9.372,9.602,10482270.0],["2009-08-21",9.7358,9.9497,9.7037,9.8909,14374504.0],["2009-08-24",10.0835,10.3616,9.9604,10.1156,13439462.0],["2009-08-25",10.2493,10.2653,10.0621,10.1049,11345436.0],["2009-08-26",10.03,10.26,10.0032,10.1637,9179863.0],["2009-08-27",10.0728,10.2332,9.9283,10.1851,8309039.0],["2009-08-28",10.2065,10.26,10.0567,10.1637,7445873.0],["2009-08-31",9.9765,10.03,9.8213,10.0246,10279115.0],["2009-09-01",9.9551,10.1477,9.7251,9.7518,8559237.0],["2009-09-02",9.6448,9.7839,9.5806,9.5967,10473190.0],["2009-09-03",9.6555,9.7304,9.5111,9.693,7035514.0],["2009-09-04",9.6127,9.8427,9.6074,9.8214,5473829.0],["2009-09-08",9.8909,10.1156,9.8695,10.03,11818044.0],["2009-09-09",9.9925,10.0514,9.8053,9.8481,10573182.0],["2009-09-10",9.7946,10.03,9.709,10.03,12704075.0],["2009-09-11",10.0835,10.2653,9.9872,10.1263,9031079.0],["2009-09-14",10.0407,10.2439,10.0086,10.2012,8259372.0],["2009-09-15",10.2653,10.2974,9.9872,10.0995,11423001.0],["2009-09-16",10.1102,10.2867,10.046,10.2867,11874495.0],["2009-09-17",10.2653,11.2871,10.2011,10.9661,44052426.0],["2009-09-18",11.1266,11.2764,10.7361,10.8163,23946785.0],["2009-09-21",10.7468,10.811,10.5863,10.7735,10287757.0],["2009-09-22",10.9608,11.1373,10.7735,10.8859,13674125.0],["2009-09-23",10.918,10.9608,10.581,10.6024,11593118.0],["2009-09-24",10.5863,10.5863,10.0514,10.1263,13867982.0],["2009-09-25",10.153,10.6077,10.153,10.4098,16604294.0],["2009-09-28",10.49,10.7093,10.3723,10.5435,9618339.0],["2009-09-29",10.49,10.613,10.3723,10.4098,10482489.0],["2009-09-30",10.5007,10.5863,10.1102,10.3723,17996191.0],["2009-10-01",10.4098,10.5382,10.1584,10.1584,10632586.0],["2009-10-02",10.03,10.0942,9.8695,9.9658,8964892.0],["2009-10-05",9.7893,10.3456,9.6555,10.2921,14872164.0],["2009-10-06",10.4365,10.5382,10.137,10.2493,10150460.0],["2009-10-07",10.1744,10.5168,10.1637,10.3295,8631551.0],["2009-10-08",10.3884,10.5221,10.26,10.4847,11122917.0],["2009-10-09",10.4258,10.4847,10.2493,10.367,5130532.0],["2009-10-12",10.4258,10.581,10.2439,10.26,10307449.0],["2009-10-13",10.276,10.3777,10.1102,10.26,12208384.0],["2009-10-14",10.1423,10.2386,9.9123,10.0621,16824517.0],["2009-10-15",9.9925,10.7789,9.9925,10.7789,27454586.0],["2009-10-16",10.7361,10.7575,10.4847,10.5596,18653138.0],["2009-10-19",10.6398,10.704,10.4954,10.5168,11095895.0],["2009-10-20",10.5114,10.934,10.4847,10.7575,19660602.0],["2009-10-21",10.6665,11.1961,10.6558,10.7735,23286118.0],["2009-10-22",10.7575,10.9287,10.5649,10.7628,12200507.0],["2009-10-23",11.0998,11.6508,11.0303,11.057,22595038.0],["2009-10-26",11.0624,11.4422,10.8431,10.8431,17799161.0],["2009-10-27",10.6291,11.041,10.1637,10.3723,24766300.0],["2009-10-28",10.5328,10.6344,9.9551,10.0032,15898774.0],["2009-10-29",10.0995,10.2493,9.9872,10.1316,10493757.0],["2009-10-30",10.137,10.1851,9.5806,9.6823,13537922.0],["2009-11-02",9.709,9.8,9.3132,9.495,16572240.0],["2009-11-03",9.372,9.6555,9.2757,9.6074,10863639.0],["2009-11-04",9.6876,9.8,9.4041,9.4683,10271238.0],["2009-11-05",9.5646,9.6074,9.4255,9.479,9013138.0],["2009-11-06",9.4736,9.6031,9.2308,9.3279,12869378.0],["2009-11-09",9.4143,9.5006,9.247,9.3495,12112768.0],["2009-11-10",9.3765,9.4143,9.2038,9.3225,13174714.0],["2009-11-11",9.3657,9.5437,9.3225,9.4143,9863066.0],["2009-11-12",9.3657,9.4358,9.1769,9.1769,10705118.0],["2009-11-13",9.1931,9.3117,9.069,9.2038,10959583.0],["2009-11-16",9.2416,9.4304,9.1769,9.2092,13674125.0],["2009-11-17",9.1769,9.2092,9.0312,9.1067,11447616.0],["2009-11-18",9.1283,9.2524,9.0312,9.0744,11022597.0],["2009-11-19",9.0312,9.0636,8.7776,8.8262,12123489.0],["2009-11-20",8.9557,9.0312,8.8262,8.8855,13906600.0],["2009-11-23",8.9881,9.0366,8.7291,8.7561,14302956.0],["2009-11-24",8.8154,8.8316,8.605,8.6374,16276641.0],["2009-11-25",8.6859,8.8316,8.605,8.8208,9853986.0],["2009-11-27",8.6158,8.7237,8.5025,8.632,6467400.0],["2009-11-30",8.659,8.6697,8.5241,8.5726,12686899.0],["2009-12-01",8.6266,8.7561,8.5834,8.6751,10439933.0],["2009-12-02",8.7021,8.7345,8.5942,8.6374,13324701.0],["2009-12-03",8.6104,8.7669,8.6104,8.6158,12154449.0],["2009-12-04",8.7722,8.8909,8.6428,8.8532,16022177.0],["2009-12-07",8.8802,8.9988,8.7129,8.8262,11021284.0],["2009-12-08",8.7507,8.8801,8.6967,8.7399,8823001.0],["2009-12-09",8.7992,8.9611,8.7183,8.7776,10628976.0],["2009-12-10",8.8046,9.0744,8.8046,9.0366,12262318.0],["2009-12-11",9.0852,9.1121,8.8909,8.9611,8010924.0],["2009-12-14",9.069,9.1553,9.0204,9.0582,7588640.0],["2009-12-15",9.0636,9.2092,8.9988,9.0474,8078205.0],["2009-12-16",9.1283,9.1985,9.0042,9.015,8013112.0],["2009-12-17",8.9719,9.1499,8.9719,9.0042,8944653.0],["2009-12-18",9.0312,9.1391,8.9827,9.0042,8950452.0],["2009-12-21",9.042,9.2578,9.0204,9.2254,7622336.0],["2009-12-22",9.2254,9.2524,9.1337,9.1931,5454793.0],["2009-12-23",9.1553,9.247,9.0042,9.1229,7816302.0],["2009-12-24",9.1391,9.22,9.069,9.2038,2154633.0],["2009-12-28",9.1823,9.2362,9.0204,9.069,5171885.0],["2009-12-29",9.069,9.1121,9.0258,9.0636,5036995.0],["2009-12-30",9.0312,9.1391,9.0312,9.096,4828260.0],["2009-12-31",9.1175,9.1391,8.9665,9.0366,4796643.0],["2010-01-04",9.3064,9.6786,9.2308,9.6516,15454500.0],["2010-01-05",9.7757,10.0185,9.6948,9.8998,17087295.0],["2010-01-06",9.9214,10.2613,9.7973,10.148,16896939.0],["2010-01-07",10.1318,10.2775,9.916,10.2235,12077869.0],["2010-01-08",10.2127,10.2397,9.9969,10.0832,13914258.0],["2010-01-11",10.1749,10.2127,9.8297,9.9861,10924575.0],["2010-01-12",9.8027,9.862,9.5977,9.8243,10643854.0],["2010-01-13",9.8189,9.8189,9.5275,9.7433,16334733.0],["2010-01-14",9.7434,9.9106,9.657,9.8566,9420981.0],["2010-01-15",9.8459,10.1372,9.7919,10.1264,21476533.0],["2010-01-19",10.1156,10.2127,10.0185,10.1803,13518667.0],["2010-01-20",10.0832,10.3692,10.0455,10.3152,19232082.0],["2010-01-21",10.2936,10.3638,9.9969,10.1965,14618575.0],["2010-01-22",10.0832,10.1156,9.7595,9.8081,15366215.0],["2010-01-25",9.889,10.0077,9.738,9.8998,10782683.0],["2010-01-26",9.8512,10.2775,9.8081,10.2613,22434767.0],["2010-01-27",10.1642,10.2828,9.889,10.0832,25500812.0],["2010-01-28",10.0616,10.1318,9.711,9.943,16059701.0],["2010-01-29",9.9591,10.2774,9.9214,9.9376,16339109.0],["2010-02-01",10.067,10.353,10.0617,10.3368,13116404.0],["2010-02-02",10.3638,10.4177,10.1534,10.3908,12607912.0],["2010-02-03",10.2127,10.3314,10.0563,10.2181,8913037.0],["2010-02-04",10.0563,10.0994,9.7541,9.7703,10470127.0],["2010-02-05",9.738,9.8027,9.4358,9.7973,13516261.0],["2010-02-08",9.7865,9.8297,9.6085,9.6301,7159464.0],["2010-02-09",9.7487,9.8674,9.6193,9.7649,9645579.0],["2010-02-10",9.7164,9.7703,9.5114,9.711,8711194.0],["2010-02-11",9.7164,9.7595,9.5006,9.711,14182616.0],["2010-02-12",9.619,9.6298,9.4729,9.5757,12805708.0],["2010-02-16",9.6515,9.7543,9.6136,9.7218,9928488.0],["2010-02-17",9.738,9.7921,9.5811,9.6406,8019239.0],["2010-02-18",9.619,9.6677,9.527,9.5703,12758884.0],["2010-02-19",9.6028,9.7056,9.5054,9.6785,9502593.0],["2010-02-22",9.7326,9.738,9.5757,9.619,10545175.0],["2010-02-23",9.5811,9.619,9.3485,9.4567,11636440.0],["2010-02-24",9.4621,9.6244,9.3539,9.5216,9561779.0],["2010-02-25",9.3702,9.4405,9.262,9.4405,10209099.0],["2010-02-26",9.4459,9.619,9.4242,9.4783,7680099.0],["2010-03-01",9.5487,9.6082,9.5216,9.5433,6410621.0],["2010-03-02",9.5162,9.9652,9.4729,9.8462,14737493.0],["2010-03-03",9.9057,10.1925,9.8841,10.0735,12679898.0],["2010-03-04",10.1005,10.2033,10.0085,10.1816,9867989.0],["2010-03-05",10.2357,10.6199,10.2357,10.5874,15482288.0],["2010-03-08",10.5982,10.7551,10.5766,10.6144,8676295.0],["2010-03-09",10.5117,10.6577,10.5008,10.5658,8237601.0],["2010-03-10",10.609,11.1392,10.5982,11.1014,18427774.0],["2010-03-11",11.0418,11.3123,10.9174,11.0418,13469984.0],["2010-03-12",11.1014,11.1338,10.8795,11.0581,10460609.0],["2010-03-15",11.0148,11.0473,10.7768,11.0148,10811564.0],["2010-03-16",11.0473,11.1446,10.9607,11.123,9592739.0],["2010-03-17",11.1609,11.3448,11.1176,11.1771,11251571.0],["2010-03-18",11.1825,11.2745,11.0094,11.1176,8108947.0],["2010-03-19",10.9877,11.1771,10.7984,10.9877,10598453.0],["2010-03-22",10.7064,11.0256,10.6307,10.9769,10229119.0],["2010-03-23",10.9823,11.0148,10.8741,10.9823,8356957.0],["2010-03-24",10.8795,11.2312,10.7984,11.1933,12482649.0],["2010-03-25",11.2582,11.361,10.7335,10.7497,14255476.0],["2010-03-26",10.82,10.8579,10.4413,10.6686,14513551.0],["2010-03-29",10.7335,10.8146,10.6253,10.7605,9463428.0],["2010-03-30",10.7768,10.7984,10.6577,10.7335,9559810.0],["2010-03-31",10.7172,10.7226,10.5495,10.6577,12576952.0],["2010-04-01",10.7335,10.9336,10.6469,10.8309,11606355.0],["2010-04-05",10.8958,11.1771,10.7984,11.1609,11105413.0],["2010-04-06",11.123,11.2745,11.0689,11.2204,8179182.0],["2010-04-07",11.15,11.15,10.82,10.8795,9113567.0],["2010-04-08",10.6686,10.9336,10.4467,10.8309,13149442.0],["2010-04-09",10.9391,11.0635,10.7389,10.8254,9463319.0],["2010-04-12",10.7768,10.82,10.5712,10.6036,11397730.0],["2010-04-13",10.6036,10.7281,10.5171,10.6415,15432839.0],["2010-04-14",10.701,11.0256,10.6577,11.0148,17821479.0],["2010-04-15",11.0202,11.0472,10.6469,10.7497,25871350.0],["2010-04-16",10.6956,10.7118,10.2033,10.3602,28844076.0],["2010-04-19",10.3007,10.4738,10.1492,10.2844,12104016.0],["2010-04-20",10.3656,10.6415,10.2898,10.5928,12273695.0],["2010-04-21",10.6036,10.6848,10.279,10.4035,12050082.0],["2010-04-22",10.3494,10.5387,10.2033,10.5225,7964320.0],["2010-04-23",10.5441,10.7713,10.5225,10.7551,10359633.0],["2010-04-26",10.7768,10.9932,10.7443,10.885,18712651.0],["2010-04-27",11.0148,11.1338,10.7551,10.7659,22198245.0],["2010-04-28",10.8309,11.0635,10.8309,11.0527,14050351.0],["2010-04-29",11.1014,11.4909,11.0635,11.4476,14630062.0],["2010-04-30",11.4584,11.6261,11.2258,11.2474,13170775.0],["2010-05-03",11.3719,11.5883,11.2528,11.5612,9739444.0],["2010-05-04",11.4097,11.4097,10.9715,11.0743,13089382.0],["2010-05-05",10.8471,11.2799,10.6253,11.0148,11902282.0],["2010-05-06",10.9336,10.9932,9.8029,10.4684,18023869.0],["2010-05-07",10.4035,10.5874,9.9057,10.0193,18320780.0],["2010-05-10",10.3872,10.7335,10.3764,10.674,13549846.0],["2010-05-11",10.5225,10.7984,10.4684,10.5874,9557075.0],["2010-05-12",10.6307,11.15,10.6036,11.123,11441052.0],["2010-05-13",11.1176,11.2853,11.0689,11.1609,10202425.0],["2010-05-14",11.0581,11.1014,10.7064,10.8904,9933520.0],["2010-05-17",10.847,10.9934,10.3372,10.5541,14606979.0],["2010-05-18",10.6843,10.8253,10.2504,10.3263,11493892.0],["2010-05-19",10.2992,10.3534,9.9684,10.207,13770616.0],["2010-05-20",9.9738,10.0172,9.6321,9.6972,18157337.0],["2010-05-21",9.4477,9.9358,9.3881,9.8382,15423759.0],["2010-05-24",9.7514,9.8924,9.605,9.605,8673670.0],["2010-05-25",9.3013,9.4423,9.1277,9.426,13703991.0],["2010-05-26",9.5941,9.7731,9.5074,9.5399,12686899.0],["2010-05-27",9.7352,10.2124,9.7297,10.1962,14812104.0],["2010-05-28",10.1636,10.3046,9.9901,10.1311,11715974.0],["2010-06-01",9.887,10.2612,9.502,9.5236,18158103.0],["2010-06-02",9.5182,9.6701,9.3338,9.6701,15593438.0],["2010-06-03",9.6972,9.8979,9.6104,9.8707,11537324.0],["2010-06-04",9.5996,9.7135,9.3067,9.3664,13236962.0],["2010-06-07",9.426,9.4748,9.2362,9.2796,15098513.0],["2010-06-08",9.2037,9.3935,8.9216,9.144,15670784.0],["2010-06-09",9.2037,9.247,8.8077,8.8728,24325199.0],["2010-06-10",9.0464,9.3826,9.041,9.3664,11099724.0],["2010-06-11",9.2037,9.3718,9.1494,9.3555,6600977.0],["2010-06-14",9.4694,9.8436,9.4694,9.5074,12665785.0],["2010-06-15",9.6321,9.887,9.6104,9.8707,9000338.0],["2010-06-16",9.8382,9.8816,9.6158,9.8491,9435422.0],["2010-06-17",9.8653,9.8979,9.6267,9.7297,8686251.0],["2010-06-18",9.7514,9.8002,9.5996,9.7568,8844115.0],["2010-06-21",9.8979,10.0823,9.7623,9.8382,9741523.0],["2010-06-22",9.8057,9.9033,9.5996,9.6538,7452875.0],["2010-06-23",9.7623,9.8762,9.5236,9.8491,12458472.0],["2010-06-24",9.7894,9.9033,9.6809,9.8002,9442205.0],["2010-06-25",9.8328,10.2612,9.6972,10.1799,18288289.0],["2010-06-28",10.1962,10.1962,9.9684,10.0334,7789499.0],["2010-06-29",9.887,9.9033,9.4206,9.5887,11692234.0],["2010-06-30",9.5996,9.9629,9.567,9.7514,13990947.0],["2010-07-01",9.7785,9.8382,9.2091,9.3609,13377432.0],["2010-07-02",9.4152,9.4694,9.0735,9.1711,9118928.0],["2010-07-06",9.3284,9.5236,9.0518,9.1386,10676784.0],["2010-07-07",9.247,9.5779,9.1711,9.5508,9322959.0],["2010-07-08",9.6267,9.7514,9.4911,9.708,7451453.0],["2010-07-09",9.7026,9.7406,9.5616,9.7026,7113735.0],["2010-07-12",9.6972,9.7785,9.5291,9.6484,6491249.0],["2010-07-13",9.8274,9.8707,9.746,9.8111,6272777.0],["2010-07-14",9.7352,9.7785,9.4423,9.5616,11127293.0],["2010-07-15",9.6158,9.7352,9.4477,9.6972,8010049.0],["2010-07-16",9.6267,9.6755,9.3772,9.4152,6840126.0],["2010-07-19",9.3989,9.4206,9.1928,9.3013,8783179.0],["2010-07-20",9.2579,9.3935,9.2091,9.3718,13105792.0],["2010-07-21",9.4586,9.4586,9.1386,9.2362,11047650.0],["2010-07-22",9.3013,9.426,9.144,9.3013,15970431.0],["2010-07-23",9.2633,9.3013,9.1386,9.2687,12842685.0],["2010-07-26",9.2742,9.567,9.2308,9.5236,19168849.0],["2010-07-27",9.7894,9.8436,9.3718,9.4314,18512340.0],["2010-07-28",9.4152,9.5562,9.2254,9.2362,14969858.0],["2010-07-29",9.3013,9.3826,9.0681,9.1657,11965844.0],["2010-07-30",9.1494,9.247,9.0355,9.2145,15187783.0],["2010-08-02",9.3555,9.3609,9.2145,9.2796,12490198.0],["2010-08-03",9.323,9.6267,9.2579,9.5887,17017936.0],["2010-08-04",9.5616,9.784,9.5128,9.7514,13504555.0],["2010-08-05",9.7189,9.9738,9.605,9.9304,11932258.0],["2010-08-06",9.8165,9.9358,9.5833,9.7948,9371313.0],["2010-08-09",9.8219,9.9087,9.8002,9.887,5302946.0],["2010-08-10",9.7948,9.8328,9.643,9.7568,9102627.0],["2010-08-11",9.5941,9.5996,9.2633,9.2959,9417371.0],["2010-08-12",9.285,9.3121,9.1603,9.182,12214619.0],["2010-08-13",9.1711,9.3175,9.1386,9.1386,9303376.0],["2010-08-16",9.1603,9.2365,9.0896,9.193,9002854.0],["2010-08-17",9.2746,9.28,9.0298,9.1059,12198428.0],["2010-08-18",9.144,9.3562,9.0461,9.2691,10287101.0],["2010-08-19",9.2419,9.3018,9.0298,9.1114,10236339.0],["2010-08-20",9.0189,9.0896,8.8612,8.9971,9190147.0],["2010-08-23",9.0189,9.1386,8.872,8.9047,7687538.0],["2010-08-24",8.8013,8.8666,8.7197,8.8068,12288246.0],["2010-08-25",8.7415,8.7741,8.5511,8.7415,11271044.0],["2010-08-26",8.8013,8.8068,8.4586,8.513,13813829.0],["2010-08-27",8.5511,8.785,8.426,8.7578,8540530.0],["2010-08-30",8.7524,8.8666,8.7143,8.7143,8304554.0],["2010-08-31",8.698,8.7524,8.513,8.5783,9043989.0],["2010-09-01",8.7088,8.8829,8.6544,8.8122,8932948.0],["2010-09-02",8.8285,9.1059,8.8176,9.0515,8773333.0],["2010-09-03",9.1875,9.2419,9.1059,9.2147,6111193.0],["2010-09-07",9.1386,9.3072,9.0298,9.2039,10061299.0],["2010-09-08",9.193,9.3126,9.1168,9.1767,5192124.0],["2010-09-09",9.2528,9.2963,9.1168,9.1549,3417000.0],["2010-09-10",9.1875,9.3834,9.1875,9.2256,6856317.0],["2010-09-13",9.3126,9.4595,9.2419,9.4432,7076101.0],["2010-09-14",9.4595,9.5248,9.3235,9.4758,6193134.0],["2010-09-15",9.3997,9.4541,9.2582,9.4323,5620972.0],["2010-09-16",9.367,9.4486,9.3181,9.3616,5761442.0],["2010-09-17",9.3888,9.4269,9.2202,9.2419,8578492.0],["2010-09-20",9.2474,9.4269,9.2256,9.3779,7486570.0],["2010-09-21",9.3616,9.4269,9.2637,9.329,6866053.0],["2010-09-22",9.2528,9.3779,9.1005,9.1223,8908114.0],["2010-09-23",9.0679,9.1658,9.0135,9.0515,6659397.0],["2010-09-24",9.1712,9.231,9.1114,9.1495,7432198.0],["2010-09-27",9.144,9.3018,9.0896,9.1821,6131761.0],["2010-09-28",9.1658,9.329,9.1386,9.2854,7503199.0],["2010-09-29",9.2474,9.5193,9.2365,9.3942,8992571.0],["2010-09-30",9.4921,9.5737,9.3616,9.5248,9520207.0],["2010-10-01",9.6227,9.6662,9.4922,9.6009,6201886.0],["2010-10-04",9.5574,9.6009,9.3398,9.3834,4836902.0],["2010-10-05",9.4595,9.6281,9.4378,9.5629,5770522.0],["2010-10-06",9.5465,9.6281,9.416,9.4867,6377364.0],["2010-10-07",9.5302,9.639,9.4813,9.6118,5555223.0],["2010-10-08",9.5955,9.7859,9.5465,9.7315,4772466.0],["2010-10-11",9.775,9.8784,9.7206,9.8403,5047607.0],["2010-10-12",9.7913,9.8076,9.639,9.775,5063032.0],["2010-10-13",9.8185,10.0633,9.8131,9.9328,8368881.0],["2010-10-14",9.9872,10.1612,9.7913,9.8784,7054112.0],["2010-10-15",9.9545,9.9763,9.7533,9.8457,6048507.0],["2010-10-18",9.8022,10.0633,9.7533,10.0361,6484794.0],["2010-10-19",9.8729,9.9654,9.7533,9.8131,7023699.0],["2010-10-20",9.8131,9.9219,9.7533,9.8729,6028049.0],["2010-10-21",9.8947,9.9001,9.5302,9.6227,9601600.0],["2010-10-22",9.6227,9.6717,9.5465,9.6009,4016074.0],["2010-10-25",9.6553,9.775,9.6336,9.6662,5997964.0],["2010-10-26",9.775,9.911,9.552,9.7913,11241178.0],["2010-10-27",9.7641,9.9708,9.7369,9.9001,9680478.0],["2010-10-28",9.9545,10.0742,9.911,9.911,5484660.0],["2010-10-29",9.8838,9.9219,9.6771,9.7641,5826535.0],["2010-11-01",9.8566,9.9491,9.6662,9.6934,5664841.0],["2010-11-02",9.7859,9.8457,9.7043,9.7913,5993479.0],["2010-11-03",9.8457,9.9328,9.6989,9.8675,6434361.0],["2010-11-04",9.998,10.319,9.9708,10.2972,10081866.0],["2010-11-05",10.3135,10.455,10.2428,10.4114,7963117.0],["2010-11-08",10.3843,10.4713,10.3135,10.4441,5202955.0],["2010-11-09",10.4495,10.5366,10.3734,10.4114,7512498.0],["2010-11-10",10.3897,10.6454,10.2918,10.629,9412557.0],["2010-11-11",10.6073,10.8684,10.5474,10.8575,11582178.0],["2010-11-12",10.7596,10.9881,10.6943,10.8629,10441792.0],["2010-11-15",10.8575,10.9011,10.623,10.6448,7285602.0],["2010-11-16",10.5248,10.6012,10.154,10.2304,13830129.0],["2010-11-17",10.1976,10.5357,10.1704,10.4158,6675150.0],["2010-11-18",10.5248,10.8684,10.5248,10.7757,8799151.0],["2010-11-19",10.743,10.7593,10.5085,10.6721,8392293.0],["2010-11-22",10.5794,10.7702,10.4703,10.7375,6907078.0],["2010-11-23",10.6557,10.6993,10.4758,10.5576,8825736.0],["2010-11-24",10.6066,10.8357,10.5848,10.8193,7169420.0],["2010-11-26",10.7157,10.7539,10.5794,10.6666,2741673.0],["2010-11-29",10.6175,10.7102,10.4867,10.6721,6539276.0],["2010-11-30",10.5303,10.7212,10.4921,10.623,8559237.0],["2010-12-01",10.7702,11.032,10.7375,10.9938,9524145.0],["2010-12-02",11.0047,11.3319,10.9884,11.3047,11231879.0],["2010-12-03",11.2229,11.5173,11.1792,11.4955,11365019.0],["2010-12-06",11.4246,11.6155,11.3974,11.441,9152951.0],["2010-12-07",11.5719,11.6918,11.5282,11.5828,10517825.0],["2010-12-08",11.6155,11.6918,11.3319,11.501,11316664.0],["2010-12-09",11.5391,11.5937,11.3374,11.4464,6386553.0],["2010-12-10",11.4901,11.8118,11.4682,11.79,8932619.0],["2010-12-13",11.8718,11.8882,11.6373,11.6482,7873409.0],["2010-12-14",11.7464,11.7464,11.5555,11.67,7094262.0],["2010-12-15",11.6428,11.7464,11.4792,11.4792,7470598.0],["2010-12-16",11.5064,11.6537,11.3974,11.6209,6358875.0],["2010-12-17",11.5773,11.6591,11.4846,11.4955,9266071.0],["2010-12-20",11.5882,12.1008,11.5555,12.0954,10800843.0],["2010-12-21",12.1281,12.4553,11.9863,12.4335,11851958.0],["2010-12-22",12.4171,12.5426,12.3626,12.3899,9163563.0],["2010-12-23",12.4389,12.5698,12.3408,12.5535,6429329.0],["2010-12-27",12.4826,12.5698,12.4062,12.548,6138653.0],["2010-12-28",12.5589,12.668,12.4771,12.4935,4233014.0],["2010-12-29",12.4935,12.8152,12.4717,12.7334,5334563.0],["2010-12-30",12.7716,12.8043,12.5862,12.6189,5125171.0],["2010-12-31",12.6243,12.9243,12.5426,12.608,4971136.0],["2011-01-03",12.8043,12.9734,12.7443,12.9515,6397384.0],["2011-01-04",13.0115,13.0279,12.548,12.6462,9992049.0],["2011-01-05",12.6134,12.9897,12.5589,12.957,11372896.0],["2011-01-06",13.0224,13.0824,12.7934,12.9679,8324684.0],["2011-01-07",12.9624,13.0552,12.8152,12.9952,6761139.0],["2011-01-10",12.8588,13.0333,12.777,12.9406,9251630.0],["2011-01-11",13.0061,13.2733,12.9788,13.1751,9830793.0],["2011-01-12",13.3169,13.5296,13.2515,13.3933,12895525.0],["2011-01-13",13.4423,13.7314,13.3987,13.655,11747810.0],["2011-01-14",13.6823,13.6823,13.3333,13.6278,11481092.0],["2011-01-18",13.6823,13.944,13.5732,13.944,9282043.0],["2011-01-19",13.9113,13.944,13.4642,13.5132,10150132.0],["2011-01-20",13.3878,13.4696,12.8261,13.1315,14924457.0],["2011-01-21",13.0933,13.2842,13.0061,13.1588,12301811.0],["2011-01-24",13.1642,13.3278,13.0552,13.3115,7696290.0],["2011-01-25",13.2624,13.3224,13.0606,13.2624,11445209.0],["2011-01-26",13.4096,13.8459,13.3769,13.7968,12360012.0],["2011-01-27",13.895,14.064,13.6605,13.835,9666584.0],["2011-01-28",13.8241,13.9004,13.6387,13.715,11140311.0],["2011-01-31",13.8786,13.9113,13.7314,13.8295,11606465.0],["2011-02-01",14.0422,14.2331,13.9495,14.2113,13782431.0],["2011-02-02",14.1949,14.7184,14.1676,14.413,12840934.0],["2011-02-03",14.3203,14.3967,13.9222,14.2385,10900944.0],["2011-02-04",14.304,14.5275,14.2058,14.4676,9894683.0],["2011-02-07",14.7838,15.2855,14.762,14.8875,12973090.0],["2011-02-08",14.9311,15.3019,14.7293,15.2692,12975715.0],["2011-02-09",15.2201,15.3128,14.7784,14.9147,13552910.0],["2011-02-10",14.7293,15.3401,14.4457,15.3128,15320814.0],["2011-02-11",15.3892,15.5309,15.0347,15.2528,18206457.0],["2011-02-14",15.2474,16.1215,15.2255,15.8865,16632082.0],["2011-02-15",15.9193,15.9794,15.4113,15.5424,14798976.0],["2011-02-16",15.9685,16.1761,15.8647,15.9412,18984510.0],["2011-02-17",16.1378,16.6186,15.9685,16.5476,19132419.0],["2011-02-18",16.3946,16.5203,16.0177,16.0723,19446178.0],["2011-02-22",15.9139,16.116,15.3785,15.3894,17041238.0],["2011-02-23",15.4058,15.5915,14.5863,15.16,24925149.0],["2011-02-24",14.8977,15.0725,14.488,14.641,19168083.0],["2011-02-25",14.8813,15.6134,14.8322,15.6025,15094793.0],["2011-02-28",15.6953,15.7718,15.2146,15.3949,12430356.0],["2011-03-01",15.3894,15.4877,14.6792,14.7393,12948803.0],["2011-03-02",14.7448,14.8213,14.3678,14.6956,13177996.0],["2011-03-03",14.9742,15.8592,14.9087,15.8319,22905297.0],["2011-03-04",15.8319,15.8702,15.5314,15.6626,13481581.0],["2011-03-07",15.7063,15.7336,14.9687,15.2037,10812221.0],["2011-03-08",15.2364,15.2364,14.6792,14.854,9632670.0],["2011-03-09",14.8376,15.1982,14.6901,15.1381,12365701.0],["2011-03-10",14.8868,14.8977,13.9854,14.3787,18311481.0],["2011-03-11",14.783,15.3676,14.4935,15.2856,17578283.0],["2011-03-14",15.5369,16.034,15.2911,15.7827,19838487.0],["2011-03-15",15.0125,15.4604,14.9141,15.2474,16788415.0],["2011-03-16",15.2528,15.455,14.8103,14.9906,17326116.0],["2011-03-17",15.2528,15.4058,15.1326,15.2474,12096577.0],["2011-03-18",15.4604,15.5096,14.9141,14.936,14475152.0],["2011-03-21",15.2364,15.4659,15.0725,15.4604,7689726.0],["2011-03-22",15.4659,15.5151,15.1053,15.3512,7964648.0],["2011-03-23",15.302,15.9084,15.2474,15.75,15112078.0],["2011-03-24",15.9029,15.9248,15.4058,15.7281,12646968.0],["2011-03-25",15.8483,16.3891,15.8374,16.3509,12420620.0],["2011-03-28",16.4001,16.4329,16.0996,16.1542,8118246.0],["2011-03-29",16.3017,16.6459,16.0013,16.6295,10600422.0],["2011-03-30",16.8535,16.9136,16.4602,16.788,12736786.0],["2011-03-31",16.4929,16.7606,16.2799,16.2908,12271507.0],["2011-04-01",16.4219,16.5367,16.2744,16.4001,9696231.0],["2011-04-04",16.4766,16.5421,16.3509,16.4274,7731954.0],["2011-04-05",16.553,16.7716,16.4329,16.6623,11231551.0],["2011-04-06",16.7934,17.001,16.2471,16.2908,13984055.0],["2011-04-07",16.1815,16.2089,15.6626,15.8374,12794221.0],["2011-04-08",15.8647,15.9521,15.1381,15.4003,21090132.0],["2011-04-11",15.3621,15.6025,15.0343,15.0562,13492302.0],["2011-04-12",14.8977,15.2364,14.6956,14.8376,15738831.0],["2011-04-13",15.0125,15.3621,14.9305,15.2911,11546514.0],["2011-04-14",15.1381,15.1763,14.8158,15.078,10383701.0],["2011-04-15",15.1436,15.1927,14.936,15.0452,7919685.0],["2011-04-18",14.8376,14.9087,14.559,14.7939,9149231.0],["2011-04-19",14.7175,15.1818,14.6246,15.1545,14964170.0],["2011-04-20",15.3621,15.5424,15.2747,15.4987,11291830.0],["2011-04-21",15.5861,15.8975,15.5424,15.8592,10948861.0],["2011-04-25",15.7882,16.034,15.5751,15.9029,13438258.0],["2011-04-26",16.0122,16.1433,15.2091,15.3075,23192800.0],["2011-04-27",15.6352,15.6352,14.9742,15.302,15454172.0],["2011-04-28",15.2692,15.526,15.0725,15.373,8267686.0],["2011-04-29",15.3621,15.5096,15.3293,15.4604,7315687.0],["2011-05-02",15.526,15.6243,15.1982,15.2856,7995499.0],["2011-05-03",15.2911,15.2965,14.7448,14.865,8839192.0],["2011-05-04",14.854,14.854,14.2859,14.5809,14641768.0],["2011-05-05",14.4006,14.6191,14.0728,14.3733,12522362.0],["2011-05-06",14.5918,15.0398,14.5044,14.6355,10035262.0],["2011-05-09",14.6683,15.16,14.6683,15.1217,10332064.0],["2011-05-10",15.2911,15.6789,15.1927,15.5588,14142357.0],["2011-05-11",15.4113,15.5478,14.7502,14.783,16123044.0],["2011-05-12",14.6737,14.6956,14.3023,14.4935,12143400.0],["2011-05-13",14.7065,14.9032,14.4552,14.5754,10199800.0],["2011-05-16",14.5371,14.7998,14.3182,14.3565,8955156.0],["2011-05-17",14.2525,14.4659,14.0062,14.1759,13934825.0],["2011-05-18",14.2908,14.6739,14.2908,14.548,11618608.0],["2011-05-19",14.6575,14.6958,14.3455,14.5097,7981715.0],["2011-05-20",14.5097,14.5371,14.1813,14.258,11162301.0],["2011-05-23",14.0719,14.2087,13.7982,14.1923,8157302.0],["2011-05-24",14.3729,14.5426,14.0828,14.143,8037618.0],["2011-05-25",14.0226,14.5097,14.0117,14.3729,10326704.0],["2011-05-26",14.3565,14.5754,14.1923,14.4605,8994868.0],["2011-05-27",14.5426,14.871,14.5262,14.7341,7645638.0],["2011-05-31",14.9969,15.0954,14.6958,15.0516,8960735.0],["2011-06-01",14.964,15.1337,14.7506,14.8272,15786748.0],["2011-06-02",14.8108,14.9038,14.4441,14.4824,9919298.0],["2011-06-03",14.2525,14.6083,14.1321,14.4112,6412043.0],["2011-06-06",14.3236,14.4331,13.634,13.738,12833605.0],["2011-06-07",13.831,14.1868,13.8146,13.9952,8813045.0],["2011-06-08",13.9843,14.143,13.7106,13.7708,7338990.0],["2011-06-09",13.7818,14.1266,13.7599,13.9022,8189575.0],["2011-06-10",13.7873,13.8584,13.5629,13.6614,7580217.0],["2011-06-13",13.6778,13.8967,13.2126,13.3166,11010563.0],["2011-06-14",13.5081,13.9952,13.5081,13.8256,17345808.0],["2011-06-15",13.6559,13.7544,13.2454,13.322,10756646.0],["2011-06-16",13.3001,13.5191,13.0538,13.229,8267796.0],["2011-06-17",13.3822,13.4753,13.0046,13.1907,11521461.0],["2011-06-20",13.0976,13.322,13.0265,13.2673,6830717.0],["2011-06-21",13.3822,13.6668,13.3439,13.6231,8145924.0],["2011-06-22",13.634,13.9077,13.5464,13.6559,9156561.0],["2011-06-23",13.426,13.5793,13.0648,13.5519,14821403.0],["2011-06-24",13.5245,13.6121,12.5667,12.6871,18432587.0],["2011-06-27",12.6816,13.0484,12.6543,12.9717,9700717.0],["2011-06-28",13.0921,13.5355,13.0648,13.4643,10790997.0],["2011-06-29",13.5957,13.7927,13.2673,13.6559,11836205.0],["2011-06-30",13.727,14.0281,13.7216,13.9952,9105143.0],["2011-07-01",13.9952,14.1813,13.6942,14.1157,9789331.0],["2011-07-05",14.0336,14.0883,13.7927,13.9515,8481454.0],["2011-07-06",13.935,14.0445,13.7873,13.8475,7064614.0],["2011-07-07",14.0609,14.4386,14.0171,14.4057,10870203.0],["2011-07-08",14.1759,14.3455,14.0883,14.3291,10222883.0],["2011-07-11",14.0171,14.0992,13.7818,13.8584,7025340.0],["2011-07-12",13.7161,14.0117,13.6504,13.8146,8938199.0],["2011-07-13",14.0171,14.2853,13.9186,13.9569,9492747.0],["2011-07-14",14.0883,14.1485,13.5355,13.5847,13098353.0],["2011-07-15",13.6997,13.9077,13.6778,13.8256,8517009.0],["2011-07-18",13.7216,13.7708,13.5081,13.7489,8760314.0],["2011-07-19",13.8858,14.0828,13.8256,14.039,9109957.0],["2011-07-20",14.1321,14.1978,14.05,14.0883,6167097.0],["2011-07-21",14.2142,14.7779,14.1375,14.7177,14948307.0],["2011-07-22",14.7506,14.7506,14.4659,14.6192,7663470.0],["2011-07-25",14.3346,14.8327,14.2908,14.6028,11398277.0],["2011-07-26",14.3784,14.6849,13.8639,14.4933,15803158.0],["2011-07-27",14.3455,14.4878,13.8694,13.9241,12563715.0],["2011-07-28",13.9733,14.1157,13.5628,13.5957,10342785.0],["2011-07-29",13.3932,13.8092,13.1961,13.7489,15104092.0],["2011-08-01",13.9077,13.9843,13.426,13.6504,12056974.0],["2011-08-02",13.4808,13.6942,12.8896,12.8951,15237779.0],["2011-08-03",12.917,12.9498,12.3423,12.7309,18014351.0],["2011-08-04",12.4791,12.512,11.4283,11.4939,26635071.0],["2011-08-05",11.6581,11.8935,10.569,11.3352,20200163.0],["2011-08-08",10.5416,10.7222,9.7808,10.0271,23414226.0],["2011-08-09",10.3993,10.9959,10.1585,10.9685,22451834.0],["2011-08-10",10.766,11.1108,10.5087,10.5416,23576247.0],["2011-08-11",10.6839,11.5596,10.6346,11.3626,16758001.0],["2011-08-12",11.5049,11.6581,11.286,11.4392,12806911.0],["2011-08-15",11.5983,11.8617,11.5489,11.8123,9518238.0],["2011-08-16",11.6532,11.6971,11.3679,11.505,12410227.0],["2011-08-17",11.6587,11.8342,11.3898,11.4941,8722243.0],["2011-08-18",10.8467,10.8906,10.4571,10.5669,17667334.0],["2011-08-19",10.3858,10.7808,10.2871,10.3255,13861418.0],["2011-08-22",10.6931,10.7644,10.3035,10.3913,17420965.0],["2011-08-23",10.5175,11.099,10.3968,11.0442,13727293.0],["2011-08-24",11.0387,11.2801,10.8631,11.2252,10152758.0],["2011-08-25",11.2966,11.4118,10.929,11.0881,11279796.0],["2011-08-26",10.9674,11.516,10.8741,11.4502,9672492.0],["2011-08-29",11.6367,11.922,11.4721,11.9056,9838889.0],["2011-08-30",11.8287,12.1634,11.6587,12.0702,11639285.0],["2011-08-31",12.2402,12.7669,12.1909,12.4652,16895955.0],["2011-09-01",12.5365,12.6133,12.3006,12.339,12254003.0],["2011-09-02",11.9988,12.2293,11.8287,12.0372,10283162.0],["2011-09-06",11.527,11.9275,11.4118,11.8781,12863799.0],["2011-09-07",12.0976,12.2896,12.0153,12.2238,8203578.0],["2011-09-08",12.4652,13.0851,12.3774,12.723,19422767.0],["2011-09-09",12.4926,12.6627,12.0976,12.2457,12624541.0],["2011-09-12",12.0372,12.4652,11.911,12.2567,11739495.0],["2011-09-13",12.2786,12.3719,11.9659,12.1195,12425980.0],["2011-09-14",12.2293,12.2512,11.8178,12.0482,12568200.0],["2011-09-15",12.2731,12.339,12.0482,12.2951,12256410.0],["2011-09-16",12.3445,12.3938,12.0208,12.1744,10415427.0],["2011-09-19",11.933,11.9385,11.5544,11.7465,8526745.0],["2011-09-20",11.8068,11.944,11.4941,11.5105,7202568.0],["2011-09-21",11.5325,11.6532,10.896,10.9125,11498815.0],["2011-09-22",10.3529,10.5888,9.9963,10.1883,18024744.0],["2011-09-23",10.2048,10.4078,10.0786,10.1389,10192032.0],["2011-09-26",10.2871,10.5559,9.8866,10.5339,10179561.0],["2011-09-27",10.8192,10.9784,10.4571,10.5339,10807517.0],["2011-09-28",10.5943,10.7095,10.1115,10.128,8493050.0],["2011-09-29",10.4352,10.523,9.9469,10.2048,12898807.0],["2011-09-30",9.9743,10.1499,9.7494,9.7549,11280234.0],["2011-10-03",9.6836,9.8591,9.3544,9.4202,11707550.0],["2011-10-04",9.2282,9.8536,8.9977,9.8536,17279292.0],["2011-10-05",10.0018,10.8412,9.7494,10.7589,16606482.0],["2011-10-06",10.7808,11.2527,10.6547,11.132,13232477.0],["2011-10-07",11.2911,11.3185,10.726,10.8522,12041330.0],["2011-10-10",11.132,11.5873,11.1045,11.5434,8111682.0],["2011-10-11",11.6532,12.0317,11.5544,11.9165,12940598.0],["2011-10-12",12.0702,12.3829,11.9056,12.2018,13967973.0],["2011-10-13",12.0756,12.4707,11.9494,12.4268,11377819.0],["2011-10-14",12.6133,12.9644,12.5804,12.959,10899522.0],["2011-10-17",12.9205,12.948,12.3554,12.4158,12764573.0],["2011-10-18",12.339,12.9699,12.147,12.8328,14124962.0],["2011-10-19",12.7505,13.0138,12.4597,12.5255,9635952.0],["2011-10-20",12.5968,12.8821,12.3884,12.8273,10660374.0],["2011-10-21",13.0138,13.2442,12.7779,12.9919,9570750.0],["2011-10-24",13.1126,13.1784,12.6572,12.7559,13177230.0],["2011-10-25",12.3445,12.4268,11.4063,11.9824,24505600.0],["2011-10-26",12.9041,14.0892,12.8437,13.7984,29167790.0],["2011-10-27",14.7036,14.7365,14.0727,14.3964,17853642.0],["2011-10-28",14.2647,14.6982,14.166,14.6488,10858388.0],["2011-10-31",14.3964,14.4019,13.3649,13.4966,18510152.0],["2011-11-01",13.1674,13.5844,12.8547,13.2936,19386993.0],["2011-11-02",13.6832,13.8313,13.4692,13.7984,11045352.0],["2011-11-03",13.9904,14.0453,13.6064,13.9575,10433369.0],["2011-11-04",13.8587,14.155,13.6118,14.155,10865061.0],["2011-11-07",13.9739,14.3744,13.9246,14.3635,10555459.0],["2011-11-08",14.4348,14.5061,14.2208,14.4458,10239074.0],["2011-11-09",14.0672,14.4622,13.9575,13.9959,13917977.0],["2011-11-10",14.0892,14.347,13.535,14.0508,12377516.0],["2011-11-11",14.2976,14.3635,13.4582,13.5899,18234245.0],["2011-11-14",13.612,13.6893,13.2477,13.485,11716302.0],["2011-11-15",13.3525,13.8383,13.3194,13.7334,11241288.0],["2011-11-16",13.2256,13.3415,12.4197,12.4528,24252230.0],["2011-11-17",12.2927,12.6681,11.9394,12.0719,18641432.0],["2011-11-18",12.1216,12.3645,11.9726,12.0388,15370372.0],["2011-11-21",11.8953,11.9726,11.4095,11.6359,16846615.0],["2011-11-22",11.6579,11.8567,11.4868,11.5255,12574764.0],["2011-11-23",11.3599,11.5365,11.2384,11.2605,9759246.0],["2011-11-25",11.2053,11.404,11.1336,11.1667,3141859.0],["2011-11-28",11.8235,11.8456,11.5751,11.6966,8892798.0],["2011-11-29",11.7739,11.9781,11.6193,11.807,12771356.0],["2011-11-30",12.3645,12.5963,12.1326,12.2927,12791923.0],["2011-12-01",12.2706,12.4418,12.094,12.2099,7588422.0],["2011-12-02",12.3755,12.8171,12.37,12.4528,14033941.0],["2011-12-05",12.5963,12.7785,12.3921,12.5853,10882565.0],["2011-12-06",12.497,12.5577,12.2817,12.3479,9063352.0],["2011-12-07",12.3203,12.3314,12.0498,12.1768,9617135.0],["2011-12-08",11.9726,11.9836,11.4316,11.5255,13032384.0],["2011-12-09",11.669,11.7407,11.5034,11.6745,10122782.0],["2011-12-12",11.5144,11.5807,11.2219,11.4261,9597990.0],["2011-12-13",11.5034,11.6193,11.1832,11.2936,8598840.0],["2011-12-14",11.1888,11.3268,11.0397,11.2384,10360508.0],["2011-12-15",11.4261,11.4758,11.1888,11.2274,7511295.0],["2011-12-16",11.3488,11.531,11.2108,11.3267,10754567.0],["2011-12-19",11.3764,11.3764,10.9404,10.979,6375285.0],["2011-12-20",11.2219,11.531,11.1888,11.4923,6960028.0],["2011-12-21",11.4371,11.6414,11.2881,11.6083,8634942.0],["2011-12-22",11.6855,11.7573,11.4979,11.5862,6274965.0],["2011-12-23",11.6745,11.7131,11.4979,11.6138,3695860.0],["2011-12-27",11.6359,11.8235,11.5751,11.7352,5413440.0],["2011-12-28",11.7352,11.7849,11.3819,11.4647,6982674.0],["2011-12-29",11.4537,11.4979,11.3267,11.4537,7035733.0],["2011-12-30",11.4261,11.6966,11.3764,11.6193,5880469.0],["2012-01-03",11.7849,11.807,11.4758,11.5531,15346632.0],["2012-01-04",11.5531,11.6193,11.2053,11.2716,17317911.0],["2012-01-05",10.9348,11.0011,10.554,10.9348,22271433.0],["2012-01-06",11.0397,11.2826,10.9459,11.244,11848348.0],["2012-01-09",11.2936,11.3157,10.7968,10.8244,12095483.0],["2012-01-10",11.0066,11.1667,10.9569,11.0839,10333924.0],["2012-01-11",11.0176,11.3268,10.8852,11.2881,12648719.0],["2012-01-12",11.2439,11.6579,11.2053,11.5586,14806743.0],["2012-01-13",11.4427,11.7187,11.3654,11.6027,9392865.0],["2012-01-17",11.6966,12.1823,11.669,12.1602,16177197.0],["2012-01-18",12.3369,12.8061,12.3203,12.7233,17263539.0],["2012-01-19",12.8281,12.8613,12.5798,12.6957,10919652.0],["2012-01-20",12.7233,12.9772,12.5908,12.9772,9967325.0],["2012-01-23",12.9827,13.1152,12.8281,12.9827,8930213.0],["2012-01-24",12.8833,13.4408,12.8447,13.3525,12892134.0],["2012-01-25",13.2366,13.7224,13.0103,13.6064,14999178.0],["2012-01-26",13.6561,13.6837,13.071,13.1869,10611472.0],["2012-01-27",13.1373,13.5126,13.071,13.3139,12493480.0],["2012-01-30",13.1373,13.4961,13.0821,13.4022,8490315.0],["2012-01-31",13.5071,13.7003,12.9827,13.2421,13635507.0],["2012-02-01",13.5347,13.623,13.2035,13.2366,14013812.0],["2012-02-02",13.3525,13.3636,13.1925,13.2918,9327116.0],["2012-02-03",13.4298,13.623,13.2532,13.5954,9529506.0],["2012-02-06",13.4132,13.7665,13.3636,13.7224,8115292.0],["2012-02-07",13.6506,14.0149,13.5513,13.9597,11299270.0],["2012-02-08",13.9597,14.175,13.7279,13.8217,12446110.0],["2012-02-09",13.9432,14.0094,13.7058,13.9597,10514762.0],["2012-02-10",13.7886,13.9597,13.6175,13.6948,7612818.0],["2012-02-13",13.8725,13.9058,13.5171,13.5781,8089911.0],["2012-02-14",13.5171,13.8058,13.4948,13.6726,7654718.0],["2012-02-15",13.6948,13.9169,13.6392,13.8114,11305505.0],["2012-02-16",13.9058,14.2446,13.6892,14.078,11733916.0],["2012-02-17",14.1002,14.2112,13.8003,13.878,8732855.0],["2012-02-21",13.9447,14.3279,13.9447,14.1779,8739200.0],["2012-02-22",14.2668,14.2723,14.0335,14.1668,7055315.0],["2012-02-23",14.189,14.3501,14.0058,14.3279,8348423.0],["2012-02-24",14.3334,14.3612,13.4893,13.5448,14939117.0],["2012-02-27",13.4671,13.7003,13.4115,13.6226,9934505.0],["2012-02-28",13.617,13.8003,13.3005,13.767,14623389.0],["2012-02-29",13.7836,13.9391,13.5781,13.6004,9602913.0],["2012-03-01",13.6781,14.4223,13.6781,14.2723,16143830.0],["2012-03-02",14.1668,14.8832,14.1668,14.45,12929548.0],["2012-03-05",14.4223,14.4667,14.1613,14.2668,8166929.0],["2012-03-06",14.0224,14.1224,13.9225,13.978,7909511.0],["2012-03-07",14.0113,15.1053,14.0058,14.9943,23120705.0],["2012-03-08",15.0998,15.5996,15.0998,15.4774,17973435.0],["2012-03-09",15.4941,15.9272,15.4163,15.8606,17737350.0],["2012-03-12",15.7995,15.8328,15.4552,15.6718,10991527.0],["2012-03-13",15.7384,15.8273,15.5107,15.8162,12062225.0],["2012-03-14",15.7495,15.8773,15.4719,15.5385,8983381.0],["2012-03-15",15.5718,15.6607,15.3664,15.5607,10996779.0],["2012-03-16",15.6218,15.8828,15.5385,15.5441,12380689.0],["2012-03-19",15.5718,15.644,15.4441,15.5218,7663470.0],["2012-03-20",15.333,15.333,15.1387,15.2497,9405556.0],["2012-03-21",15.2719,15.3719,15.0554,15.072,7889272.0],["2012-03-22",14.8999,14.9387,14.5778,14.6833,10648558.0],["2012-03-23",14.7222,14.9554,14.5889,14.8221,8607920.0],["2012-03-26",15.1331,15.1442,14.811,15.022,8125904.0],["2012-03-27",15.0054,15.4719,14.9443,15.283,13477314.0],["2012-03-28",15.2331,15.3775,14.9554,15.172,12209696.0],["2012-03-29",15.022,15.022,14.4834,14.7999,12737661.0],["2012-03-30",14.861,14.9887,14.0058,14.3112,18384561.0],["2012-04-02",14.2501,14.7388,14.0946,14.6222,9081403.0],["2012-04-03",14.6055,14.6055,13.9058,14.1057,17330929.0],["2012-04-04",14.1557,14.4167,13.9502,14.0335,11861039.0],["2012-04-05",13.9447,14.1168,13.6837,13.8503,11794523.0],["2012-04-09",13.6392,13.9058,13.5448,13.7225,6233721.0],["2012-04-10",13.9502,13.9502,13.1005,13.1061,16031367.0],["2012-04-11",13.3227,13.4948,13.1839,13.2116,9493404.0],["2012-04-12",13.2505,13.9558,13.2449,13.8447,10051781.0],["2012-04-13",13.7003,13.7503,13.3949,13.406,9286528.0],["2012-04-16",13.3616,13.3949,12.9506,12.9728,12294810.0],["2012-04-17",13.3227,13.5393,13.1505,13.3727,12911935.0],["2012-04-18",13.2894,13.3616,13.0672,13.2616,8075033.0],["2012-04-19",13.2616,13.4671,13.1394,13.2727,7542583.0],["2012-04-20",13.3949,13.4615,13.1727,13.1894,7009696.0],["2012-04-23",12.9839,13.1616,12.8007,13.1172,6760482.0],["2012-04-24",13.1672,13.406,13.0783,13.2894,8222613.0],["2012-04-25",13.4227,13.4671,13.0284,13.4171,8229177.0],["2012-04-26",13.356,13.667,13.2783,13.6448,5834849.0],["2012-04-27",13.8281,14.0058,13.7059,13.9502,8548516.0],["2012-04-30",14.0613,14.189,13.5893,13.717,8542171.0],["2012-05-01",13.8558,14.1613,13.6448,13.7947,9744477.0],["2012-05-02",13.6837,13.6948,13.356,13.4449,8777490.0],["2012-05-03",13.4226,13.4449,12.9395,13.0728,9873131.0],["2012-05-04",12.9839,13.0284,12.5619,12.7451,7210226.0],["2012-05-07",12.623,12.8451,12.5063,12.7063,6618262.0],["2012-05-08",12.5896,12.6396,12.2009,12.5285,10237214.0],["2012-05-09",12.3175,12.6618,12.162,12.4841,11282203.0],["2012-05-10",12.7118,12.8173,12.5008,12.5285,6806540.0],["2012-05-11",12.4064,12.8451,12.3786,12.5174,6029909.0],["2012-05-14",12.262,12.4008,12.2231,12.2453,7293370.0],["2012-05-15",12.2509,12.5452,11.9288,11.951,10313138.0],["2012-05-16",12.0343,12.4619,11.951,12.1231,9277339.0],["2012-05-17",12.1065,12.2897,11.9621,11.9899,9361577.0],["2012-05-18",12.112,12.212,11.8177,11.9066,8507929.0],["2012-05-21",11.9289,12.3036,11.901,12.2365,7189330.0],["2012-05-22",12.3092,12.4882,12.1638,12.3372,9158968.0],["2012-05-23",12.175,12.4658,12.1303,12.4211,8838098.0],["2012-05-24",12.4882,12.5497,12.1806,12.3707,9244191.0],["2012-05-25",12.3372,12.6783,12.3372,12.4938,4937003.0],["2012-05-29",12.6224,12.7175,12.3763,12.5106,6333385.0],["2012-05-30",12.3316,12.3316,12.0855,12.1974,9806288.0],["2012-05-31",12.1694,12.2086,11.7388,11.8003,10258547.0],["2012-06-01",11.5375,11.7667,11.392,11.5654,8125357.0],["2012-06-04",11.5934,11.6102,11.1851,11.392,7889819.0],["2012-06-05",11.3753,11.7891,11.3585,11.7444,7046454.0],["2012-06-06",11.9289,12.2813,11.8898,12.147,7522235.0],["2012-06-07",12.354,12.3987,11.8954,11.996,6896904.0],["2012-06-08",11.9289,12.0016,11.8059,11.8954,7162856.0],["2012-06-11",12.0576,12.5553,11.8506,12.2197,14776220.0],["2012-06-12",12.3316,12.8741,12.2701,12.4602,18287523.0],["2012-06-13",12.3875,12.5385,12.0576,12.1582,10258547.0],["2012-06-14",12.147,12.4938,12.0464,12.2421,9434984.0],["2012-06-15",12.1974,12.4546,12.0911,12.4379,8073173.0],["2012-06-18",12.3316,12.3316,12.1191,12.1862,6999959.0],["2012-06-19",12.5665,13.1425,12.326,12.8797,14676448.0],["2012-06-20",12.9524,13.2208,12.8909,13.1649,14081530.0],["2012-06-21",13.2208,13.2823,12.6951,12.8573,12931736.0],["2012-06-22",12.9747,13.2208,12.902,13.1425,10713870.0],["2012-06-25",12.9356,12.9356,12.7231,12.8461,8785805.0],["2012-06-26",12.8461,13.1537,12.8349,13.0586,8271187.0],["2012-06-27",13.1202,13.3998,13.0586,13.2096,10452951.0],["2012-06-28",13.0754,13.411,12.9859,13.383,9603023.0],["2012-06-29",13.7353,13.7633,13.3606,13.506,8783617.0],["2012-07-02",13.6906,13.6906,13.355,13.5284,7418523.0],["2012-07-03",13.6459,14.0373,13.6123,13.987,6447270.0],["2012-07-05",13.9255,14.015,13.6291,13.6514,6511379.0],["2012-07-06",13.4221,13.7745,13.3774,13.7353,7695524.0],["2012-07-09",13.7409,13.7689,13.1817,13.3159,10419037.0],["2012-07-10",13.3718,13.5731,13.1257,13.2208,10723716.0],["2012-07-11",13.2823,13.5172,13.26,13.4333,8426535.0],["2012-07-12",13.3774,13.7409,13.2152,13.5899,11489079.0],["2012-07-13",13.6179,13.9758,13.6067,13.9031,7325643.0],["2012-07-16",13.8751,14.1268,13.7745,14.1156,8155879.0],["2012-07-17",14.1827,14.3729,13.9982,14.2331,9699404.0],["2012-07-18",14.1827,14.6805,14.1268,14.44,10198924.0],["2012-07-19",14.4512,14.5407,14.1044,14.2163,8269437.0],["2012-07-20",14.0933,14.3225,14.0429,14.2834,7192831.0],["2012-07-23",14.0821,14.4008,13.7913,14.3449,8714038.0],["2012-07-24",14.4232,14.4456,13.7913,14.0933,11321150.0],["2012-07-25",14.1436,14.2219,13.7969,13.9423,8424238.0],["2012-07-26",14.1044,14.3393,14.0094,14.2666,6807634.0],["2012-07-27",14.2107,14.6693,13.9926,14.5966,10944814.0],["2012-07-30",14.6973,14.865,14.5015,14.5854,9665052.0],["2012-07-31",15.1726,15.7095,15.0999,15.3795,24909833.0],["2012-08-01",15.4746,15.5082,14.9489,15.1838,14079889.0],["2012-08-02",15.0999,15.3963,14.9042,15.2677,12233108.0],["2012-08-03",15.5641,15.7151,15.2733,15.5697,9699185.0],["2012-08-06",15.6256,15.8549,15.5921,15.7375,9057664.0],["2012-08-07",15.8996,16.252,15.8773,15.9724,13191343.0],["2012-08-08",15.8997,16.3638,15.7934,16.0842,9889979.0],["2012-08-09",16.0898,16.3079,15.9779,16.1401,9275151.0],["2012-08-10",15.9835,16.3582,15.9388,16.2744,8591948.0],["2012-08-13",16.3109,16.3784,15.9339,16.0521,8572037.0],["2012-08-14",16.1478,16.2547,16.0465,16.1534,8015191.0],["2012-08-15",16.1703,16.3672,16.0071,16.0915,8138157.0],["2012-08-16",16.0859,16.3503,15.934,16.3278,8768410.0],["2012-08-17",16.3109,16.3109,16.0971,16.204,7655156.0],["2012-08-20",16.1984,16.7554,16.1984,16.7385,12705716.0],["2012-08-21",16.8117,17.0705,16.7385,16.7667,14571642.0],["2012-08-22",16.6823,16.7273,16.4966,16.626,8229396.0],["2012-08-23",16.6035,16.7217,16.4009,16.4347,6186351.0],["2012-08-24",16.3447,16.5979,16.2265,16.4516,7570261.0],["2012-08-27",16.6935,17.4418,16.6766,17.3124,21629583.0],["2012-08-28",17.3912,17.7119,17.2393,17.5093,14353061.0],["2012-08-29",17.4081,17.5094,17.2168,17.3124,9197039.0],["2012-08-30",17.2336,17.3912,17.1718,17.2899,9175487.0],["2012-08-31",17.3856,17.6444,17.2449,17.5881,9974326.0],["2012-09-04",17.6106,17.6894,17.1943,17.4531,8100961.0],["2012-09-05",17.4137,17.7344,17.3012,17.5656,10620114.0],["2012-09-06",17.7513,17.892,17.4925,17.6781,11116572.0],["2012-09-07",17.695,18.2239,17.6388,18.1058,8514821.0],["2012-09-10",18.072,18.3139,17.9313,18.0157,6772516.0],["2012-09-11",18.3083,18.4996,18.1845,18.4377,8930322.0],["2012-09-12",18.6403,18.9047,18.4321,18.4433,12298967.0],["2012-09-13",18.4152,18.4996,18.0045,18.4489,12592159.0],["2012-09-14",18.5671,19.3323,18.5277,18.9891,12722673.0],["2012-09-17",18.6515,18.674,17.9313,18.027,16040119.0],["2012-09-18",17.8919,17.8919,17.5093,17.7794,13113778.0],["2012-09-19",17.8413,18.1508,17.74,18.1282,9126476.0],["2012-09-20",18.0551,18.162,17.8807,18.0832,8895533.0],["2012-09-21",18.2745,18.3927,17.937,17.9876,8333873.0],["2012-09-24",17.7907,18.0045,17.7175,17.8638,5705976.0],["2012-09-25",17.937,18.0495,17.6838,17.7063,6760264.0],["2012-09-26",17.5994,17.6669,17.1436,17.3856,7611177.0],["2012-09-27",17.56,17.7513,17.4193,17.6894,7026434.0],["2012-09-28",17.6331,17.8582,17.4868,17.8244,7750443.0],["2012-10-01",17.982,18.2464,17.8751,18.0776,6677010.0],["2012-10-02",18.1451,18.2351,17.9257,18.0832,5513104.0],["2012-10-03",17.9651,17.9988,17.6106,17.7738,8158614.0],["2012-10-04",18.0101,18.4996,18.0045,18.3477,7331113.0],["2012-10-05",18.5277,18.8147,17.8863,17.9426,12872223.0],["2012-10-08",17.8188,17.9088,17.5037,17.8413,9590113.0],["2012-10-09",17.8751,18.072,17.6669,17.6669,6875681.0],["2012-10-10",17.605,17.6669,16.4966,16.581,21215395.0],["2012-10-11",16.716,16.9636,16.3334,16.3953,13993354.0],["2012-10-12",16.2378,16.5191,15.737,16.3222,16959626.0],["2012-10-15",16.3053,16.4966,15.8496,16.2096,9687151.0],["2012-10-16",16.4009,16.626,16.2659,16.6091,8639427.0],["2012-10-17",16.6823,16.9692,16.5191,16.8961,11318962.0],["2012-10-18",16.7835,16.9467,16.6147,16.6766,8072845.0],["2012-10-19",16.6485,16.8623,16.3559,16.6148,7803721.0],["2012-10-22",16.4741,16.7667,16.3503,16.581,4851999.0],["2012-10-23",16.249,16.249,15.692,15.9565,13205674.0],["2012-10-24",16.0521,16.2884,15.9283,15.9846,7861265.0],["2012-10-25",16.1984,16.3053,15.8833,16.0296,5356443.0],["2012-10-26",15.979,16.3728,15.8833,16.3334,8734934.0],["2012-10-31",16.536,16.671,15.9227,16.3728,11471684.0],["2012-11-01",16.1534,16.4347,16.0409,16.1815,9814712.0],["2012-11-02",16.3616,16.4122,15.7933,15.8664,8690845.0],["2012-11-05",15.9115,16.2997,15.8833,16.249,6161299.0],["2012-11-06",16.3728,17.1605,16.2097,16.913,12928564.0],["2012-11-07",16.5697,16.7442,16.2434,16.536,9746555.0],["2012-11-08",16.5697,17.1999,16.5191,16.5247,10936718.0],["2012-11-09",16.3503,16.8004,16.0915,16.6485,7993858.0],["2012-11-12",16.6654,16.8173,16.4628,16.5754,5595044.0],["2012-11-13",16.4235,16.7217,16.3222,16.4403,7324111.0],["2012-11-14",16.626,16.7385,16.204,16.2378,10463563.0],["2012-11-15",16.1478,16.7385,16.069,16.6429,9353153.0],["2012-11-16",16.7048,16.7385,16.3053,16.5191,10663984.0],["2012-11-19",16.8672,17.2634,16.8219,17.0427,10519357.0],["2012-11-20",17.02,17.3823,16.8842,17.2917,8687563.0],["2012-11-21",17.3313,17.654,17.3313,17.5464,7014400.0],["2012-11-23",17.6879,18.1351,17.6653,18.0672,4847952.0],["2012-11-26",17.8973,17.9709,17.6596,17.8804,5196281.0],["2012-11-27",17.6313,17.8634,17.5634,17.6313,7386688.0],["2012-11-28",17.3936,17.9992,17.2974,17.9143,8817312.0],["2012-11-29",18.0388,18.3049,18.0105,18.2483,10814081.0],["2012-11-30",18.3219,18.3558,18.0955,18.2596,5491880.0],["2012-12-03",18.2992,18.3954,18.0389,18.0502,6407777.0],["2012-12-04",18.0672,18.3615,18.0672,18.2313,8199311.0],["2012-12-05",18.2822,18.3954,17.6483,17.7389,9668553.0],["2012-12-06",17.6936,18.0049,17.5238,17.9992,8322605.0],["2012-12-07",18.1238,18.2483,17.8464,18.0332,6633031.0],["2012-12-10",17.9426,18.5086,17.9426,18.486,9119803.0],["2012-12-11",18.5483,18.6841,18.4407,18.486,8889625.0],["2012-12-12",18.5766,18.9105,18.452,18.5596,10327141.0],["2012-12-13",18.5766,18.5935,18.1464,18.452,7726156.0],["2012-12-14",18.4577,18.9445,18.4577,18.8879,7986856.0],["2012-12-17",18.9275,19.2841,18.8765,19.2671,9400633.0],["2012-12-18",19.2897,19.3916,19.0747,19.3803,10213693.0],["2012-12-19",19.3803,19.5218,19.1143,19.2614,9006464.0],["2012-12-20",19.3067,19.4595,19.2048,19.4595,8287925.0],["2012-12-21",19.2048,19.4029,18.9954,19.3237,9025828.0],["2012-12-24",19.1878,19.2444,19.018,19.0973,2965287.0],["2012-12-26",19.1935,19.4595,19.0577,19.0633,4689431.0],["2012-12-27",19.0746,19.3011,18.7237,19.1482,6086688.0],["2012-12-28",18.9954,18.9954,18.6162,18.735,6129573.0],["2012-12-31",18.6615,19.3237,18.6218,19.3124,9587378.0],["2013-01-02",19.7991,20.1161,19.5614,20.0821,10071145.0],["2013-01-03",20.0369,20.1331,19.5501,19.652,9637593.0],["2013-01-04",19.7652,20.184,19.4086,19.9859,11940354.0],["2013-01-07",19.7935,19.7935,19.2784,19.4426,12946287.0],["2013-01-08",19.4256,19.7256,19.3577,19.6237,14459726.0],["2013-01-09",19.6746,19.7539,19.2728,19.4539,11273014.0],["2013-01-10",19.6237,19.9746,19.4992,19.7539,10320468.0],["2013-01-11",19.6916,19.7822,19.5614,19.6407,5177793.0],["2013-01-14",19.6407,20.0425,19.5897,19.9973,6249475.0],["2013-01-15",19.8274,20.3991,19.8161,20.2633,7713575.0],["2013-01-16",20.235,20.9482,20.201,20.8236,12130819.0],["2013-01-17",21.0897,21.2085,20.801,20.8406,13657387.0],["2013-01-18",20.9482,21.2878,20.4953,20.8067,12426090.0],["2013-01-22",21.0217,21.2312,20.7501,21.0331,6592116.0],["2013-01-23",21.1349,21.7066,20.9425,21.4915,10946783.0],["2013-01-24",21.3953,21.7236,21.3727,21.4859,8727494.0],["2013-01-25",21.4802,21.6387,21.333,21.5651,9988767.0],["2013-01-28",21.7406,22.0972,21.5764,21.967,12465145.0],["2013-01-29",23.8801,24.8084,23.6877,24.7744,28202226.0],["2013-01-30",25.0461,25.131,24.1122,24.7631,21610767.0],["2013-01-31",24.3895,25.0348,24.3216,24.7518,11166896.0],["2013-02-01",25.0121,25.448,24.814,25.3857,9777078.0],["2013-02-04",25.1593,25.7706,25.0461,25.414,12627714.0],["2013-02-05",25.5498,26.0875,25.4593,25.8668,11483390.0],["2013-02-06",25.7819,26.0706,25.5612,25.7196,9823026.0],["2013-02-07",25.8215,25.9178,25.4366,25.6517,10490475.0],["2013-02-08",25.7989,26.2177,25.7932,26.1102,8800902.0],["2013-02-11",26.1727,26.6275,26.1727,26.2296,7771995.0],["2013-02-12",26.2239,26.4058,25.7748,25.951,8582321.0],["2013-02-13",26.0306,26.3546,25.8657,26.2864,6991426.0],["2013-02-14",26.3205,27.0027,26.2864,26.8492,9986798.0],["2013-02-15",26.9231,27.0937,26.5877,26.8833,9522176.0],["2013-02-19",27.0311,27.196,26.6332,27.1335,8853086.0],["2013-02-20",27.1278,27.2017,25.4167,25.5417,15708965.0],["2013-02-21",25.4337,26.0704,24.7345,25.8828,13766130.0],["2013-02-22",26.1216,26.3205,25.5701,26.1898,8310680.0],["2013-02-25",26.2523,26.4342,25.1381,25.1552,9192663.0],["2013-02-26",25.1154,25.627,24.8368,25.5417,9532350.0],["2013-02-27",25.5474,26.2296,25.3655,26.1443,9202837.0],["2013-02-28",26.1557,26.4627,25.8714,25.9169,10069942.0],["2013-03-01",25.7577,26.6616,25.411,26.5081,10803906.0],["2013-03-04",26.3831,27.6053,26.3831,27.5769,12168671.0],["2013-03-05",27.8156,27.8384,27.0482,27.4234,9969184.0],["2013-03-06",27.5996,27.736,27.0084,27.0709,9469883.0],["2013-03-07",27.0425,27.1221,26.2409,26.4399,11980285.0],["2013-03-08",26.6446,26.7696,25.8032,25.8657,12394911.0],["2013-03-11",25.6156,25.6384,24.5071,24.8539,24984663.0],["2013-03-12",24.7629,26.0249,24.7629,25.8942,16207391.0],["2013-03-13",24.7288,25.3257,24.5583,24.6833,22653567.0],["2013-03-14",24.8595,25.013,24.166,24.9221,17769623.0],["2013-03-15",24.9562,25.5645,24.9278,25.1154,14199135.0],["2013-03-18",24.7572,25.6099,24.6663,25.2347,8223817.0],["2013-03-19",25.2689,25.3996,24.7288,25.1381,9488262.0],["2013-03-20",25.2745,25.5531,24.9846,25.3939,11067451.0],["2013-03-21",25.1779,25.5133,25.0244,25.0244,9938662.0],["2013-03-22",25.1324,25.3598,25.0187,25.1495,7874831.0],["2013-03-25",25.2632,25.5417,25.0699,25.1722,10046640.0],["2013-03-26",25.5019,25.7407,25.3314,25.5531,10483474.0],["2013-03-27",25.4508,25.8316,25.4167,25.5531,8239133.0],["2013-03-28",25.752,26.0306,25.5701,25.8601,8856149.0],["2013-04-01",25.7521,25.8828,25.32,25.5645,9176144.0],["2013-04-02",25.6952,25.735,23.8192,24.1091,20779655.0],["2013-04-03",24.2001,24.2911,22.6936,23.0802,22586505.0],["2013-04-04",22.921,23.5805,22.6254,23.5577,10896240.0],["2013-04-05",23.2678,23.9159,22.7789,23.8647,12865549.0],["2013-04-08",23.7965,23.9898,23.1712,23.9443,8857462.0],["2013-04-09",24.0239,24.3252,23.6487,24.2513,9363874.0],["2013-04-10",24.274,24.6151,24.058,24.4275,10941860.0],["2013-04-11",24.4104,24.4446,23.2337,23.4554,16643569.0],["2013-04-12",23.211,23.5748,22.6027,23.2564,13962941.0],["2013-04-15",22.8926,22.9381,21.9546,22.057,13846430.0],["2013-04-16",22.4037,22.6766,22.1479,22.5345,9992487.0],["2013-04-17",22.1706,22.1991,21.4146,21.7386,9168158.0],["2013-04-18",21.7727,22.2673,21.5055,21.9944,9805413.0],["2013-04-19",22.1024,22.4378,21.6817,22.3071,7772432.0],["2013-04-22",22.4265,22.9097,21.9717,22.6197,10429540.0],["2013-04-23",22.705,23.3303,22.4663,23.1086,11223893.0],["2013-04-24",23.211,24.0694,23.211,23.859,12390097.0],["2013-04-25",24.0694,24.1603,23.319,23.444,10442668.0],["2013-04-26",23.3588,23.3588,22.7278,23.1484,7906885.0],["2013-04-29",23.0859,23.6487,23.0859,23.4213,8295911.0],["2013-04-30",24.3422,24.4161,22.7164,22.921,17947179.0],["2013-05-01",22.7221,22.7334,21.966,22.0456,10743736.0],["2013-05-02",22.9487,23.2472,22.2708,22.9984,10783700.0],["2013-05-03",22.7994,23.6763,22.5569,23.3778,10445900.0],["2013-05-06",23.5955,24.0246,23.3965,23.8691,6788400.0],["2013-05-07",24.1925,24.491,23.8442,24.3231,10578600.0],["2013-05-08",24.3791,24.7771,23.4151,23.7945,10581600.0],["2013-05-09",23.8256,23.9748,23.6079,23.7758,8213200.0],["2013-05-10",23.695,24.1552,23.3529,24.1303,8362200.0],["2013-05-13",23.9562,24.093,23.6266,23.7074,5996800.0],["2013-05-14",23.6825,24.348,23.6825,24.2609,7303000.0],["2013-05-15",24.2733,25.0321,24.2422,24.7584,8297400.0],["2013-05-16",24.7647,25.0321,24.4351,24.6341,7769800.0],["2013-05-17",24.6589,25.6851,24.6216,25.6229,10109500.0],["2013-05-20",25.7416,26.6853,25.4542,26.3041,9166800.0],["2013-05-21",26.3228,26.5603,25.7541,25.7541,7099600.0],["2013-05-22",25.7729,26.2478,25.1042,25.3292,9112700.0],["2013-05-23",24.8167,25.5104,24.5605,25.1479,6247500.0],["2013-05-24",24.9104,25.0417,24.5917,25.0354,4514900.0],["2013-05-28",25.4167,25.7166,25.1792,25.4542,4997100.0],["2013-05-29",25.3604,25.6041,24.9979,25.2979,6401600.0],["2013-05-30",25.1479,25.5917,25.023,25.4104,5714400.0],["2013-05-31",25.3417,25.9416,25.3167,25.3917,6631100.0],["2013-06-03",25.4229,25.5354,24.5167,25.1542,6641200.0],["2013-06-04",25.0104,25.1604,23.973,24.348,9466700.0],["2013-06-05",24.3293,24.6605,23.998,24.1355,6116400.0],["2013-06-06",24.1168,24.6542,23.9418,24.5417,5155100.0],["2013-06-07",24.648,24.9979,24.5105,24.7292,4513400.0],["2013-06-10",24.8292,24.8792,24.298,24.3543,4507400.0],["2013-06-11",24.1793,24.348,23.9293,24.048,6608300.0],["2013-06-12",24.3605,24.448,23.7043,23.723,5483500.0],["2013-06-13",23.6543,24.3105,23.6543,24.1605,5730400.0],["2013-06-14",24.1918,24.2793,23.6981,23.7543,5986800.0],["2013-06-17",23.8918,24.1105,23.5918,23.7168,7352300.0],["2013-06-18",23.7043,23.898,23.5606,23.7918,5446900.0],["2013-06-19",23.7668,24.1293,23.4481,23.4856,7481600.0],["2013-06-20",23.1731,23.1793,22.3107,22.3294,11998700.0],["2013-06-21",22.5107,22.5419,21.642,22.1169,14234000.0],["2013-06-24",21.742,21.792,20.792,21.0983,12792600.0],["2013-06-25",21.4982,21.9482,21.4295,21.8607,10667600.0],["2013-06-26",22.0669,22.3357,21.9232,22.1232,6570500.0],["2013-06-27",22.2357,22.3419,21.7982,21.867,5603400.0],["2013-06-28",21.767,21.8982,21.5795,21.7295,9966100.0],["2013-07-01",21.6107,22.0607,21.3233,21.4045,7721400.0],["2013-07-02",21.4045,21.4232,20.8358,20.9608,8694600.0],["2013-07-03",20.967,21.0795,20.6233,21.0545,8154900.0],["2013-07-05",21.167,21.267,20.6421,21.1545,6230200.0],["2013-07-08",21.2858,21.7045,21.2483,21.5795,7292800.0],["2013-07-09",21.7295,21.8295,21.2358,21.4232,9687700.0],["2013-07-10",21.317,21.3795,20.8733,20.967,9078700.0],["2013-07-11",21.3232,21.642,21.0108,21.5857,9531800.0],["2013-07-12",21.0733,22.6106,20.9983,22.4107,16939600.0],["2013-07-15",22.4607,22.5294,22.0232,22.1107,5543700.0],["2013-07-16",22.0669,22.0857,21.5295,21.7357,7411500.0],["2013-07-17",21.9982,22.0794,21.6795,21.9357,6911500.0],["2013-07-18",21.9919,22.1919,21.3545,21.3857,9616800.0],["2013-07-19",21.5045,21.7795,21.317,21.692,7567200.0],["2013-07-22",21.8732,22.1232,21.6045,22.0419,6834900.0],["2013-07-23",21.7982,22.3419,21.4607,22.0794,9877300.0],["2013-07-24",22.1482,22.1669,21.4982,21.6232,6883000.0],["2013-07-25",21.5357,22.4794,21.4982,22.2919,10284800.0],["2013-07-26",22.2107,22.7044,22.2107,22.5232,6025700.0],["2013-07-29",22.5044,22.6419,22.2232,22.3669,4592800.0],["2013-07-30",22.4107,22.5044,22.0294,22.2044,5852200.0],["2013-07-31",22.1982,22.5794,21.9982,22.3544,7461100.0],["2013-08-01",22.5919,22.8231,22.4482,22.5357,5599700.0],["2013-08-02",22.4544,22.4544,21.867,21.9294,7364200.0],["2013-08-05",21.917,21.9982,21.6857,21.9544,4357900.0],["2013-08-06",22.0419,23.0231,22.0357,22.8294,18604100.0],["2013-08-07",22.9294,23.4356,22.7481,22.8419,10365300.0],["2013-08-08",22.9231,23.2168,22.6606,23.1418,7532200.0],["2013-08-09",23.1731,23.3231,23.0106,23.2043,6391100.0],["2013-08-12",23.1006,23.3081,23.0126,23.1698,4979500.0],["2013-08-13",23.2201,23.2578,22.9057,23.1761,3915800.0],["2013-08-14",23.1572,23.2955,22.9371,23.1006,3840600.0],["2013-08-15",22.9183,23.0377,22.585,22.5913,5460300.0],["2013-08-16",22.5662,22.5662,22.1386,22.2644,5708600.0],["2013-08-19",22.17,22.2518,21.5916,21.6733,7024100.0],["2013-08-20",21.6419,22.3712,21.447,22.1575,6376200.0],["2013-08-21",22.1449,22.4907,21.9563,22.2581,5636500.0],["2013-08-22",22.3461,22.7674,22.2266,22.6227,3457900.0],["2013-08-23",22.7674,23.1257,22.6982,22.8868,4629600.0],["2013-08-26",22.8931,23.0,22.6227,22.6479,3853500.0],["2013-08-27",22.4278,22.4718,22.1512,22.17,5412500.0],["2013-08-28",22.2078,22.5536,22.1449,22.4907,4249500.0],["2013-08-29",22.4467,22.7422,22.2581,22.5096,3535300.0],["2013-08-30",22.6039,22.7233,22.2581,22.3398,3873200.0],["2013-09-03",22.7108,23.1572,22.673,22.8239,6199300.0],["2013-09-04",22.7736,23.2264,22.7296,23.1886,5480900.0],["2013-09-05",23.1572,23.4401,22.9811,23.1069,6581300.0],["2013-09-06",23.3018,23.3018,22.7233,23.1132,7059100.0],["2013-09-09",23.1949,23.3773,22.9811,23.0063,6092000.0],["2013-09-10",23.1132,23.1132,22.6165,22.7296,5799400.0],["2013-09-11",22.7233,22.7925,22.3461,22.6793,4974100.0],["2013-09-12",22.5473,22.5536,21.7991,21.8179,9919400.0],["2013-09-13",21.9374,22.2392,21.906,22.038,8659900.0],["2013-09-16",22.2769,22.3335,21.7048,21.7299,6437800.0],["2013-09-17",21.7802,21.8871,21.6041,21.755,4397800.0],["2013-09-18",21.8242,22.1072,21.623,22.0694,4889800.0],["2013-09-19",22.1763,22.3147,21.7928,21.8368,5185200.0],["2013-09-20",22.2078,22.2581,21.6482,21.6545,8943600.0],["2013-09-23",21.447,21.6293,21.2521,21.447,5609700.0],["2013-09-24",21.5476,21.8431,21.3086,21.5727,5206100.0],["2013-09-25",21.579,22.0694,21.5601,21.9311,5471500.0],["2013-09-26",21.9814,22.0317,21.4658,21.5727,5572000.0],["2013-09-27",21.4847,21.6985,21.4721,21.5664,4954600.0],["2013-09-30",21.2395,21.535,21.1892,21.4721,6989000.0],["2013-10-01",21.4721,21.623,21.2332,21.2772,4984900.0],["2013-10-02",21.491,21.7991,21.3904,21.6167,8942200.0],["2013-10-03",21.5035,21.667,21.3023,21.4407,5670000.0],["2013-10-04",21.208,21.6859,20.9691,21.6545,7838700.0],["2013-10-07",21.4218,21.623,21.2646,21.4092,4429600.0],["2013-10-08",21.4344,21.5161,21.1829,21.208,5830200.0],["2013-10-09",21.2269,21.5224,20.8748,21.3589,6821800.0],["2013-10-10",21.6796,22.5724,21.6796,22.365,11290700.0],["2013-10-11",22.4781,23.3835,22.4152,22.9748,14926300.0],["2013-10-14",22.7296,23.044,22.541,22.9937,5639200.0],["2013-10-15",23.1257,23.4276,22.7925,22.9434,6695300.0],["2013-10-16",23.1132,23.4275,23.1132,23.4213,8238200.0],["2013-10-17",23.3835,24.3833,23.3332,24.1381,9538500.0],["2013-10-18",24.3518,24.5845,23.9557,24.5845,8752100.0],["2013-10-21",24.6851,25.0498,24.5593,24.9932,7205200.0],["2013-10-22",25.1126,25.5905,25.1126,25.4333,11675000.0],["2013-10-23",25.2007,25.9049,25.1001,25.2321,12183800.0],["2013-10-24",25.1189,25.1566,24.7291,24.7857,11800900.0],["2013-10-25",24.8234,25.0246,24.5845,24.7982,7308400.0],["2013-10-28",24.9177,25.2824,24.7542,24.8045,7714800.0],["2013-10-29",25.0497,25.8546,24.968,25.2824,10679100.0],["2013-10-30",25.1504,26.0683,25.0435,26.0369,11220100.0],["2013-10-31",25.9677,26.5022,25.8734,25.886,9745700.0],["2013-11-01",25.9929,26.0306,25.5842,25.7791,7286800.0],["2013-11-04",25.8734,26.2067,25.6471,26.1249,4885400.0],["2013-11-05",26.0118,26.1249,25.8546,26.0558,4552200.0],["2013-11-06",26.0872,26.1124,25.2258,25.3013,8901800.0],["2013-11-07",25.0749,25.4396,24.6976,24.6976,11937100.0],["2013-11-08",24.7354,25.3515,24.5279,25.3515,9555600.0],["2013-11-11",25.3013,25.4081,25.0686,25.3453,5096100.0],["2013-11-12",25.3516,26.2444,25.3516,25.7917,7213700.0],["2013-11-13",25.7728,25.9552,25.515,25.93,6767300.0],["2013-11-14",26.1438,27.2567,26.0432,26.936,10172500.0],["2013-11-15",26.848,27.5271,26.6594,27.0366,13692800.0],["2013-11-18",27.2441,27.3321,26.8857,26.9863,7538000.0],["2013-11-19",26.9235,27.4076,26.5839,26.6217,9577500.0],["2013-11-20",26.6279,26.9234,26.3513,26.477,5853900.0],["2013-11-21",26.4519,26.8732,26.4519,26.7474,5555500.0],["2013-11-22",26.9989,27.9672,26.8103,27.7346,10980900.0],["2013-11-25",27.7314,28.2686,27.4533,28.1738,7437400.0],["2013-11-26",28.1675,28.237,27.8072,28.0284,7845500.0],["2013-11-27",27.9842,29.305,27.9842,29.0522,8510400.0],["2013-11-29",28.989,29.2545,28.7678,28.8942,4340800.0],["2013-12-02",29.0206,29.8549,28.8563,29.5957,11722500.0],["2013-12-03",29.463,29.8675,28.7678,29.5578,13772300.0],["2013-12-04",28.6857,29.2482,28.1422,28.4519,18724600.0],["2013-12-05",29.166,29.2734,28.6288,28.6604,15090000.0],["2013-12-06",28.9258,29.8296,28.8816,29.4377,12278800.0],["2013-12-09",29.7474,30.3225,29.1154,29.1597,13661700.0],["2013-12-10",28.9195,29.5515,28.4961,29.3745,12324500.0],["2013-12-11",29.463,29.463,28.7426,29.0965,9264100.0],["2013-12-12",28.9701,29.3809,28.9574,28.9954,6696900.0],["2013-12-13",29.008,29.2355,28.5403,29.1534,6351000.0],["2013-12-16",29.4188,29.9307,29.4188,29.5452,7283100.0],["2013-12-17",29.4757,29.8801,29.3493,29.6969,7031700.0],["2013-12-18",29.8422,30.43,29.3619,30.3984,8354200.0],["2013-12-19",30.2972,30.4616,29.4251,29.4883,9668700.0],["2013-12-20",29.6779,30.0824,29.4314,30.0128,9192200.0],["2013-12-23",30.2467,30.5753,30.0634,30.5627,5452200.0],["2013-12-24",30.5564,30.7712,30.3668,30.7333,2588600.0],["2013-12-26",30.6891,30.9419,30.6575,30.8155,3839400.0],["2013-12-27",30.885,30.885,30.2593,30.7586,3703000.0],["2013-12-30",30.8092,30.8723,30.4552,30.7396,4040000.0],["2013-12-31",30.8787,31.9404,30.8723,31.8519,6408000.0],["2014-01-02",31.6876,31.9151,31.3274,31.517,4571100.0],["2014-01-03",31.5675,31.5865,30.9545,31.1883,4340900.0],["2014-01-06",31.3211,31.8835,31.2705,31.4917,6308600.0],["2014-01-07",31.675,32.882,30.9861,32.4965,13196200.0],["2014-01-08",32.3386,32.8062,32.0352,32.7746,11679200.0],["2014-01-09",32.8947,33.514,32.8315,33.4319,10718100.0],["2014-01-10",33.4003,33.7795,33.0274,33.6467,10079200.0],["2014-01-13",33.5772,33.8995,32.3322,32.5408,8201400.0],["2014-01-14",32.8568,33.2296,32.7367,33.1032,7616000.0],["2014-01-15",32.9769,33.0401,32.0794,32.6356,12472000.0],["2014-01-16",32.427,32.5345,31.6054,32.1553,10525800.0],["2014-01-17",32.1173,32.8694,31.795,32.4965,6719300.0],["2014-01-21",33.0148,33.394,32.6229,32.7936,5769800.0],["2014-01-22",32.5534,32.8441,31.9278,32.1995,6802200.0],["2014-01-23",32.3512,32.8631,31.814,32.3891,10802000.0],["2014-01-24",32.111,32.111,30.746,30.9924,10778900.0],["2014-01-27",31.1947,31.6686,30.7523,31.3274,7473000.0],["2014-01-28",31.3653,31.795,30.7839,31.7255,6949400.0],["2014-01-29",30.8534,33.1412,30.7144,32.4839,11733900.0],["2014-01-30",32.92,33.3687,32.427,32.4902,6472300.0],["2014-01-31",32.2374,33.0084,32.2374,32.2943,6419000.0],["2014-02-03",32.288,32.5408,30.7839,30.8723,9502900.0],["2014-02-04",31.1125,31.1441,29.4757,30.4868,15607400.0],["2014-02-05",30.1708,30.1708,29.2418,29.305,16094600.0],["2014-02-06",29.2987,29.956,29.008,29.8169,8936500.0],["2014-02-07",30.1077,30.9166,29.9623,30.8534,10149300.0],["2014-02-10",30.8851,30.8851,29.8624,30.0848,7963500.0],["2014-02-11",30.2372,30.7708,30.1927,30.377,6560500.0],["2014-02-12",30.4722,30.7136,30.0466,30.2626,5882200.0],["2014-02-13",30.0911,31.1519,30.072,31.1329,6790000.0],["2014-02-14",30.9614,31.8634,30.7263,31.6728,7041800.0],["2014-02-18",31.8571,32.2827,31.7173,32.2319,7265300.0],["2014-02-19",32.1239,32.4605,32.0095,32.0794,8071400.0],["2014-02-20",32.0794,32.1175,31.1202,31.5013,11254300.0],["2014-02-21",31.6855,32.1747,31.5712,31.9079,6853400.0],["2014-02-24",31.9587,32.9497,31.8888,32.3462,6666800.0],["2014-02-25",32.3843,33.1339,32.2509,33.0894,6448500.0],["2014-02-26",33.1847,33.4388,32.1048,32.2192,7266700.0],["2014-02-27",32.1366,32.2255,30.5675,30.8153,15322000.0],["2014-02-28",30.8724,30.9931,30.288,30.4786,9533400.0],["2014-03-03",30.5104,31.1774,30.3897,30.7136,7244000.0],["2014-03-04",30.9995,31.3171,30.4913,31.2663,10617300.0],["2014-03-05",31.2345,31.9905,31.0503,31.9396,7892100.0],["2014-03-06",32.054,33.5976,32.0476,33.5913,13403300.0],["2014-03-07",33.712,33.9343,33.1911,33.6611,7758300.0],["2014-03-10",33.6611,34.2519,33.5023,33.966,8090400.0],["2014-03-11",33.966,34.2074,33.4579,34.0931,7848500.0],["2014-03-12",33.9533,35.1412,33.9216,35.1222,13018900.0],["2014-03-13",35.1222,35.1666,33.9343,34.3281,8917500.0],["2014-03-14",34.3599,34.8109,34.1757,34.4488,8596900.0],["2014-03-17",34.6076,35.0459,34.3408,34.506,6887300.0],["2014-03-18",34.4234,35.1793,34.3472,34.9888,5723900.0],["2014-03-19",34.8046,35.173,34.3027,34.5187,5009400.0],["2014-03-20",34.4679,35.3191,34.0867,35.0587,6930000.0],["2014-03-21",35.192,35.5478,34.1693,34.1693,9178000.0],["2014-03-24",34.4806,34.8808,34.055,34.3853,6723400.0],["2014-03-25",34.4425,34.7728,34.2455,34.5378,5810200.0],["2014-03-26",34.6648,34.9507,34.1503,34.2646,6181100.0],["2014-03-27",34.074,34.1757,33.0195,33.1402,7698800.0],["2014-03-28",33.4706,33.947,33.2228,33.5785,5656100.0],["2014-03-31",34.1058,34.2011,33.4388,33.731,5721100.0],["2014-04-01",34.0423,35.4207,33.9724,35.2619,8715200.0],["2014-04-02",34.8427,35.0777,34.3916,34.8427,6669000.0],["2014-04-03",34.9252,35.5605,34.9189,35.4398,5746800.0],["2014-04-04",35.5351,35.7765,34.506,34.5441,6973900.0],["2014-04-07",34.5378,34.6267,32.956,32.9751,10304100.0],["2014-04-08",33.1148,33.4324,32.3462,32.8099,8747000.0],["2014-04-09",33.0322,33.7628,32.74,33.6357,5823700.0],["2014-04-10",33.5976,34.1503,32.937,32.9878,5180600.0],["2014-04-11",32.6765,33.2355,32.1493,32.3716,5937900.0],["2014-04-14",32.7464,33.2101,32.5939,33.064,6014200.0],["2014-04-15",33.0831,34.1058,33.0386,34.0296,7006600.0],["2014-04-16",34.4297,35.5351,33.9279,35.5351,9455700.0],["2014-04-17",35.2873,35.5859,34.8808,35.5732,8013200.0],["2014-04-21",35.4334,35.9226,35.2556,35.7129,4841500.0],["2014-04-22",35.192,36.0178,34.7601,35.9226,8450700.0],["2014-04-23",35.6367,36.075,35.5287,35.8654,4387800.0],["2014-04-24",36.1385,36.1576,35.4588,35.9226,4026500.0],["2014-04-25",36.0687,36.4562,35.7701,35.9988,5527500.0],["2014-04-28",36.2275,37.0533,35.8146,36.8246,9807000.0],["2014-04-29",37.1676,37.4598,35.9416,36.1068,8043700.0],["2014-04-30",36.0877,36.6531,35.9988,36.3164,7455800.0],["2014-05-01",36.2974,37.085,36.0623,36.6594,5992700.0],["2014-05-02",36.6658,37.5361,36.4689,36.7865,6601000.0],["2014-05-05",36.5896,37.085,36.2084,37.0088,6595600.0],["2014-05-06",37.3201,37.9172,37.0914,37.1676,7560000.0],["2014-05-07",37.2756,37.2883,36.2465,36.7293,7327100.0],["2014-05-08",36.6404,37.1613,35.9416,36.0877,4827000.0],["2014-05-09",36.1576,36.1576,35.0586,35.5287,6610000.0],["2014-05-12",35.7002,36.3418,35.624,35.7511,5775100.0],["2014-05-13",35.9988,36.1767,35.3636,35.8082,6531000.0],["2014-05-14",35.9289,36.5832,35.389,35.9035,5933400.0],["2014-05-15",35.7447,35.7828,35.0968,35.4652,5251100.0],["2014-05-16",35.2937,35.3509,34.8808,35.0015,6769700.0],["2014-05-19",34.9951,35.6013,34.9121,35.2695,4374200.0],["2014-05-20",35.244,35.8247,34.944,35.0461,5622400.0],["2014-05-21",35.2312,35.3397,34.3378,34.6058,8100600.0],["2014-05-22",34.6377,35.0844,34.5994,34.8866,3498300.0],["2014-05-23",34.8037,35.244,34.6697,34.8037,4190300.0],["2014-05-27",34.9057,34.9185,34.2549,34.2931,6710500.0],["2014-05-28",34.4016,35.8183,34.3378,35.5375,9424000.0],["2014-05-29",35.5566,36.1756,35.3971,36.1437,4925900.0],["2014-05-30",36.0672,36.4054,35.5311,35.7672,5156100.0],["2014-06-02",35.9714,36.131,35.4609,36.0608,3083200.0],["2014-06-03",35.8949,35.9459,35.2184,35.3524,5640500.0],["2014-06-04",35.1929,35.3205,34.6441,34.81,6608600.0],["2014-06-05",35.027,35.6013,34.6824,35.5056,5216700.0],["2014-06-06",35.5758,35.6013,35.1865,35.2376,3065000.0],["2014-06-09",35.2823,35.5184,34.8037,34.9951,3906000.0],["2014-06-10",34.81,34.8866,33.9741,34.0124,8205000.0],["2014-06-11",33.9039,34.2357,33.6614,33.9422,7261000.0],["2014-06-12",34.0762,34.4271,33.7699,34.3378,9069000.0],["2014-06-13",34.4463,34.4782,34.0953,34.2931,3923700.0],["2014-06-16",34.274,34.3251,33.9167,34.0443,4963400.0],["2014-06-17",34.0443,34.5548,33.8209,34.5293,4571900.0],["2014-06-18",34.5739,35.5311,34.3187,35.5056,6858600.0],["2014-06-19",35.6524,36.4628,35.6268,36.4309,8741700.0],["2014-06-20",36.5075,36.6479,36.1884,36.6032,6674900.0],["2014-06-23",36.6925,36.9414,36.4181,36.5713,4432200.0],["2014-06-24",36.5777,37.0945,35.646,35.7289,6602800.0],["2014-06-25",33.0552,33.3296,31.9257,32.768,44023700.0],["2014-06-26",33.0871,33.7826,32.7872,33.3551,15469900.0],["2014-06-27",33.304,33.4955,32.6914,32.9722,10680800.0],["2014-06-30",33.0743,33.0743,31.9321,31.9704,13570200.0],["2014-07-01",32.098,32.6085,31.9129,32.1107,14612500.0],["2014-07-02",32.2639,32.6149,32.0405,32.4362,8326600.0],["2014-07-03",32.5255,32.6404,32.2065,32.5447,4336800.0],["2014-07-07",32.4107,32.5702,32.0469,32.0788,6025100.0],["2014-07-08",32.0278,32.1299,31.3067,31.3769,10177500.0],["2014-07-09",31.53,31.6449,30.8281,31.4471,9118400.0],["2014-07-10",31.1535,31.4535,30.8983,31.4024,7465700.0],["2014-07-11",31.4598,32.0278,31.3067,31.9767,7377200.0],["2014-07-14",32.1618,32.1937,31.7087,31.8619,6380500.0],["2014-07-15",31.4216,32.4234,31.4216,32.0852,13451200.0],["2014-07-16",32.1873,32.3341,31.6832,31.9448,7478900.0],["2014-07-17",31.7342,31.9959,31.1216,31.1663,7430700.0],["2014-07-18",31.2939,31.3514,31.1089,31.1472,6728200.0],["2014-07-21",31.1216,31.128,30.4835,30.5154,7915900.0],["2014-07-22",30.7707,30.9494,30.5282,30.541,6755200.0],["2014-07-23",30.6367,31.077,30.5027,30.8536,6123700.0],["2014-07-24",30.8855,31.3322,30.7643,31.0642,5637200.0],["2014-07-25",31.128,31.4216,30.9174,31.396,5077400.0],["2014-07-28",31.396,31.5492,30.8728,31.2939,6627900.0],["2014-07-29",31.7853,32.1618,31.5364,31.8108,9926400.0],["2014-07-30",31.9129,32.5128,31.6513,31.9448,10023400.0],["2014-07-31",31.8938,32.8637,31.5109,32.417,11041800.0],["2014-08-01",32.366,32.5702,31.5045,32.1873,7027700.0],["2014-08-04",32.1107,32.2767,31.5939,32.1746,5645100.0],["2014-08-05",31.8108,32.2001,31.5428,31.7342,5956900.0],["2014-08-06",31.5364,32.8446,31.5237,32.7106,7191300.0],["2014-08-07",32.8574,33.036,32.2894,32.449,5074900.0],["2014-08-08",32.6149,32.8382,32.2448,32.7744,4448800.0],["2014-08-11",32.9914,33.2083,32.5064,32.5702,3960300.0],["2014-08-12",32.6659,32.8957,32.3852,32.5574,3648700.0],["2014-08-13",32.6723,33.0233,32.3022,32.7552,6514600.0],["2014-08-14",32.8573,33.8847,32.7744,33.6805,6819800.0],["2014-08-15",33.7252,33.8337,33.253,33.4955,6434600.0],["2014-08-18",33.8066,34.6726,33.7809,34.2043,6392400.0],["2014-08-19",34.3006,34.7688,34.1081,34.7368,5072800.0],["2014-08-20",34.6405,34.7817,34.4096,34.6021,4570500.0],["2014-08-21",34.6726,34.8202,34.307,34.3262,5242200.0],["2014-08-22",34.384,34.7111,34.2749,34.5187,3437700.0],["2014-08-25",34.5957,34.9613,34.4674,34.756,3706900.0],["2014-08-26",34.6983,34.8715,34.3519,34.493,4514100.0],["2014-08-27",34.647,35.0319,34.6085,34.8009,4323200.0],["2014-08-28",34.57,34.9228,34.5507,34.7432,3367700.0],["2014-08-29",34.8458,34.8522,34.57,34.7304,3793400.0],["2014-09-02",34.7304,34.9228,33.9413,34.2685,4868100.0],["2014-09-03",34.5571,34.57,33.9413,34.0889,5551400.0],["2014-09-04",34.1594,34.4224,33.5628,33.7425,4973300.0],["2014-09-05",33.8002,34.2749,33.5372,34.0055,4864200.0],["2014-09-08",33.967,34.5123,33.8964,34.3326,4276200.0],["2014-09-09",34.1787,34.2877,33.5885,33.8002,5352300.0],["2014-09-10",33.7296,33.8002,32.2991,32.6904,10207700.0],["2014-09-11",32.4146,32.684,31.8244,31.9912,10821600.0],["2014-09-12",31.9783,32.0361,30.8301,31.061,11480500.0],["2014-09-15",31.0674,31.4523,30.8044,31.4202,7785200.0],["2014-09-16",31.3048,31.9976,31.1765,31.2406,7520200.0],["2014-09-17",31.3818,31.4203,30.689,30.9263,10346400.0],["2014-09-18",31.0418,31.2086,30.3426,30.5478,10824800.0],["2014-09-19",30.5478,31.215,30.5478,31.0289,11421300.0],["2014-09-22",30.9135,31.0097,30.2912,30.3169,8561000.0],["2014-09-23",30.2078,30.8237,30.1629,30.2399,7466000.0],["2014-09-24",30.2976,30.3233,29.3354,30.0539,14915100.0],["2014-09-25",29.9705,30.0282,29.4958,29.7203,8881100.0],["2014-09-26",29.7267,30.381,29.6433,30.1629,8263900.0],["2014-09-29",29.8294,30.3105,29.6626,30.0026,7303500.0],["2014-09-30",29.9384,30.2143,29.6626,29.6818,9357500.0],["2014-10-01",29.7588,30.2078,29.066,29.252,8618800.0],["2014-10-02",29.2264,29.6818,28.4822,28.9762,9605600.0],["2014-10-03",29.0339,29.0852,28.5528,28.7003,9542100.0],["2014-10-06",28.7324,29.0211,28.2962,28.6875,5830900.0],["2014-10-07",28.726,29.6818,28.7132,28.9505,7982100.0],["2014-10-08",29.1301,30.1309,28.5849,30.0475,9446000.0],["2014-10-09",30.0988,30.3618,28.9633,29.143,8678900.0],["2014-10-10",29.143,29.8422,28.4052,28.9633,7566000.0],["2014-10-13",28.8735,29.6241,28.5528,28.5785,8439600.0],["2014-10-14",28.7324,29.3226,28.0332,28.8158,11378300.0],["2014-10-15",28.3732,28.8992,27.2826,28.0717,10982000.0],["2014-10-16",27.6419,29.3547,27.4623,28.7067,12250000.0],["2014-10-17",29.0852,29.3739,28.5464,28.9633,8897500.0],["2014-10-20",28.9184,29.8037,28.8671,29.7075,6282000.0],["2014-10-21",29.8807,31.0289,29.8614,30.984,8942300.0],["2014-10-22",31.0354,31.7603,30.7403,30.7916,10248800.0],["2014-10-23",31.4523,31.5806,30.7275,30.798,5625900.0],["2014-10-24",30.8814,31.2342,30.3361,31.1893,5047700.0],["2014-10-27",30.9199,31.1252,30.349,31.0225,4453600.0],["2014-10-28",31.0674,31.818,30.7724,31.7474,4844100.0],["2014-10-29",32.0104,32.1836,30.8044,31.1316,6248400.0],["2014-10-30",31.1829,31.741,30.9135,31.3369,4327000.0],["2014-10-31",31.6961,32.1708,31.324,32.1323,7606400.0],["2014-11-03",32.1836,32.8765,32.0938,32.2927,7701600.0],["2014-11-04",32.2414,32.7738,31.7602,32.4787,8782400.0],["2014-11-05",32.5685,32.6198,31.3882,31.8436,10009900.0],["2014-11-06",31.9976,32.5044,31.9014,32.2285,6769100.0],["2014-11-07",32.2414,32.5814,32.1644,32.5365,6614200.0],["2014-11-10",32.9278,33.024,32.2349,32.4531,6202100.0],["2014-11-11",32.4787,32.9085,32.2157,32.8187,5509700.0],["2014-11-12",32.7225,33.1972,32.6776,32.9278,5573800.0],["2014-11-13",32.8508,32.87,31.5614,31.8693,9948500.0],["2014-11-14",31.9527,32.2029,31.5999,31.7602,7214400.0],["2014-11-17",31.8989,32.2021,31.6603,32.0731,5743100.0],["2014-11-18",32.0602,32.5118,32.0151,32.2924,5928800.0],["2014-11-19",32.344,32.4343,31.8473,32.3311,5942200.0],["2014-11-20",32.2924,32.6021,32.2215,32.4215,8482000.0],["2014-11-21",32.8279,33.589,32.3698,32.4408,11518900.0],["2014-11-24",32.3569,33.131,32.344,32.7762,7486900.0],["2014-11-25",32.8085,33.273,32.6021,32.8859,6516200.0],["2014-11-26",32.8859,33.0601,32.673,32.8601,4733100.0],["2014-11-28",32.2989,32.3505,31.1442,31.3571,6734200.0],["2014-12-01",31.0926,31.7183,30.8604,31.5442,7101400.0],["2014-12-02",31.5958,32.8924,31.5184,32.8214,8538800.0],["2014-12-03",32.8795,33.6084,32.8601,33.3633,9365000.0],["2014-12-04",33.2278,33.5761,32.7311,33.2794,8151000.0],["2014-12-05",33.1955,33.5955,32.0215,32.1118,8287600.0],["2014-12-08",31.9376,32.1247,30.9184,31.0345,8361200.0],["2014-12-09",30.9378,31.4022,30.2798,31.3442,9498100.0],["2014-12-10",30.9571,31.112,29.9444,30.0927,10050300.0],["2014-12-11",30.1766,30.841,29.9831,30.1959,5657800.0],["2014-12-12",30.3056,30.3443,29.4928,29.8476,7569900.0],["2014-12-15",29.8734,30.254,29.5057,29.7444,6812600.0],["2014-12-16",29.5186,30.9507,29.2541,30.3379,9632000.0],["2014-12-17",30.4088,31.2861,30.2217,30.8281,8219400.0],["2014-12-18",31.2216,31.299,29.5767,30.3637,13097100.0],["2014-12-19",30.454,31.5571,30.4346,31.5313,11362800.0],["2014-12-22",31.3571,31.7506,31.1894,31.5054,7796500.0],["2014-12-23",31.6796,31.9893,31.5377,31.8409,5236100.0],["2014-12-24",31.6345,32.2537,31.5377,32.1183,3646700.0],["2014-12-26",32.1957,32.6601,32.1441,32.4408,5273000.0],["2014-12-29",32.6343,32.9246,32.1828,32.2602,4835000.0],["2014-12-30",32.028,32.4666,31.9828,32.0667,5165900.0],["2014-12-31",31.9699,32.2473,31.8086,31.9312,5925900.0],["2015-01-02",31.9635,32.5505,31.6538,32.4731,5897000.0],["2015-01-05",32.1505,32.1505,31.0216,31.1378,7732700.0],["2015-01-06",31.1055,31.5764,30.5056,30.7572,8586800.0],["2015-01-07",31.0087,31.5764,30.4217,30.5185,8825800.0],["2015-01-08",31.0216,32.3312,30.8088,32.2666,8941700.0],["2015-01-09",32.2473,32.4472,31.2023,31.3829,8475100.0],["2015-01-12",31.1636,31.241,30.3185,30.5572,6898700.0],["2015-01-13",31.1249,31.3055,29.3702,29.6412,10932800.0],["2015-01-14",29.3316,29.3767,28.2091,28.9381,13608500.0],["2015-01-15",29.2219,29.2348,28.0285,28.4284,11217200.0],["2015-01-16",28.8348,29.4993,28.7703,29.2864,9633000.0],["2015-01-20",29.1251,30.0153,28.9767,30.0024,8528100.0],["2015-01-21",30.1379,30.5507,29.8734,30.4411,6944400.0],["2015-01-22",30.9636,31.0733,30.2282,30.9636,9023300.0],["2015-01-23",31.0152,32.8343,30.7959,32.3569,11629500.0],["2015-01-26",32.2795,33.3568,32.2795,33.0214,9803200.0],["2015-01-27",32.7698,33.2859,32.5763,33.0472,6593400.0],["2015-01-28",33.2471,33.7439,32.9633,33.2278,12498700.0],["2015-01-29",34.1115,34.318,33.0149,33.5955,11391500.0],["2015-01-30",33.3826,34.7695,33.2213,34.1115,10200500.0],["2015-02-02",34.447,35.1179,34.1374,35.1179,9905800.0],["2015-02-03",35.2791,35.3952,34.5179,35.0792,10521100.0],["2015-02-04",34.834,35.2856,34.4599,35.0211,7770500.0],["2015-02-05",35.2598,35.621,34.8405,35.4856,6612200.0],["2015-02-06",35.6726,35.7758,35.0921,35.3888,7786200.0],["2015-02-09",35.4733,35.6292,35.0899,35.3823,5036300.0],["2015-02-10",35.3628,36.0906,35.1614,36.0776,7759700.0],["2015-02-11",36.0126,36.383,35.6747,35.9736,6647300.0],["2015-02-12",36.1556,37.0848,35.9216,36.7469,10149300.0],["2015-02-13",37.5722,38.3195,37.2928,38.079,13179700.0],["2015-02-17",38.0725,38.5859,37.7996,38.1635,8450100.0],["2015-02-18",38.5079,38.6184,38.001,38.5144,6655700.0],["2015-02-19",38.4689,39.4306,38.3324,39.1057,7449200.0],["2015-02-20",39.1382,39.4761,38.6509,39.4566,6927900.0],["2015-02-23",39.3981,40.8797,39.3397,40.6133,9827200.0],["2015-02-24",40.5483,40.7043,39.5866,40.0285,6310400.0],["2015-02-25",39.8205,40.0739,39.5086,39.814,5407500.0],["2015-02-26",39.879,40.8082,39.866,40.2689,7633500.0],["2015-02-27",40.2689,40.7692,39.9895,40.0869,8224900.0],["2015-03-02",39.723,39.7815,37.8191,38.1245,13063700.0],["2015-03-03",38.4039,39.1122,38.3909,39.0407,6377700.0],["2015-03-04",38.7353,38.7353,37.9426,38.3909,7102100.0],["2015-03-05",38.6184,39.2747,38.5209,38.9628,6580400.0],["2015-03-06",38.4429,39.1772,38.001,38.17,5741000.0],["2015-03-09",38.053,38.7873,38.0465,38.079,6147500.0],["2015-03-10",37.8516,37.8906,37.1888,37.5397,6435400.0],["2015-03-11",36.5845,37.5722,36.5845,37.5202,10910800.0],["2015-03-12",37.7801,38.5209,37.4682,37.5462,7140100.0],["2015-03-13",37.6631,38.1635,37.5332,38.0335,5127100.0],["2015-03-16",37.9231,38.7938,37.7086,38.7678,5317200.0],["2015-03-17",38.6119,39.0797,37.9426,38.9238,5471900.0],["2015-03-18",38.9823,40.6458,38.7223,40.2624,8494300.0],["2015-03-19",39.8725,39.9765,39.2552,39.5086,5156600.0],["2015-03-20",39.71,40.4313,39.5411,39.996,10391800.0],["2015-03-23",40.1519,40.8212,40.0869,40.6068,7250700.0],["2015-03-24",40.4183,40.7497,40.2169,40.3339,7275500.0],["2015-03-25",40.8342,41.9064,40.7758,41.4451,10707100.0],["2015-03-26",41.8544,41.8869,40.9447,41.1851,7688300.0],["2015-03-27",41.783,41.8479,39.8985,40.2039,7746800.0],["2015-03-30",40.3664,41.5035,40.2884,41.4321,7052900.0],["2015-03-31",40.9902,41.6985,40.9122,41.3411,5371300.0],["2015-04-01",41.5685,41.7699,41.1786,41.2306,7650700.0],["2015-04-02",41.1786,41.3606,38.5404,38.8588,13137900.0],["2015-04-06",39.2162,39.3267,38.248,38.6833,9501600.0],["2015-04-07",38.9693,39.0083,37.8581,38.0725,9843700.0],["2015-04-08",38.274,38.8133,37.9491,38.092,6688500.0],["2015-04-09",38.4819,38.5469,37.7801,38.287,5982600.0],["2015-04-10",38.4884,39.0927,38.3584,38.8133,5167600.0],["2015-04-13",38.7678,38.8458,37.1433,37.3382,7597800.0],["2015-04-14",37.3577,37.5592,36.9418,37.1628,7286400.0],["2015-04-15",37.4097,37.8191,37.0393,37.1108,6877400.0],["2015-04-16",37.0783,38.144,36.9353,37.8581,6487300.0],["2015-04-17",37.6696,37.7541,37.0653,37.4032,5230600.0],["2015-04-20",37.5202,37.9426,37.1888,37.3447,5317900.0],["2015-04-21",37.3447,38.0725,37.2603,37.9036,5381600.0],["2015-04-22",38.066,38.7873,37.6891,38.5664,6344500.0],["2015-04-23",38.6638,38.9043,38.287,38.4884,5542700.0],["2015-04-24",38.5989,39.4891,38.5794,39.0212,5277700.0],["2015-04-27",39.1902,39.2747,38.4689,38.5989,8056400.0],["2015-04-28",38.8718,39.4111,37.7671,38.144,7905400.0],["2015-04-29",38.2025,38.4429,37.3967,37.6372,6002600.0],["2015-04-30",37.7216,37.7671,36.448,36.9743,8067500.0],["2015-05-01",37.0718,38.4299,37.0133,38.274,6905700.0],["2015-05-04",38.3454,38.4104,37.4357,37.7606,6709600.0],["2015-05-05",37.8841,37.8841,37.3317,37.7021,4179100.0],["2015-05-06",37.9491,38.066,37.0653,37.3772,4727000.0],["2015-05-07",37.3187,37.7411,37.1173,37.5527,5762500.0],["2015-05-08",37.7931,38.4819,37.3447,38.3974,5542700.0],["2015-05-11",38.3843,38.4694,37.5535,38.1227,5689900.0],["2015-05-12",38.1161,38.1227,37.4815,37.6385,4417500.0],["2015-05-13",38.0441,38.3843,37.7694,38.1292,4495200.0],["2015-05-14",38.3189,39.2021,38.26,39.1171,5104600.0],["2015-05-15",39.0451,39.3461,38.6133,39.0059,4768500.0],["2015-05-18",38.9666,39.6209,38.7703,39.5227,3805600.0],["2015-05-19",39.3853,39.7255,39.104,39.176,4911600.0],["2015-05-20",39.2087,39.6274,39.0124,39.405,4324100.0],["2015-05-21",39.3853,39.7386,39.1564,39.6536,3711500.0],["2015-05-22",39.3853,40.0723,39.3853,39.9022,3562500.0],["2015-05-26",39.5816,39.647,38.6722,38.947,7054400.0],["2015-05-27",39.1498,39.2545,38.5283,38.6984,6799900.0],["2015-05-28",38.6329,39.1171,38.3385,38.5479,4678700.0],["2015-05-29",38.4694,39.5685,38.0638,38.7573,7824500.0],["2015-06-01",38.7376,39.2152,38.404,38.4563,5574200.0],["2015-06-02",38.4236,38.5021,37.8413,38.2797,5107900.0],["2015-06-03",38.0441,38.1292,37.5731,37.789,5002600.0],["2015-06-04",37.5207,37.8282,37.1347,37.2132,5025600.0],["2015-06-05",37.2067,38.103,37.2002,37.7759,5390400.0],["2015-06-08",37.7039,38.0049,37.488,37.6974,3787200.0],["2015-06-09",37.8413,38.0376,37.3899,37.3899,4248300.0],["2015-06-10",37.6581,38.3909,37.5731,38.0834,5756900.0],["2015-06-11",38.2404,39.3788,38.1161,39.0255,6697400.0],["2015-06-12",38.7965,38.8358,38.2862,38.5021,4692500.0],["2015-06-15",38.1881,38.4563,37.9133,38.2535,4832400.0],["2015-06-16",38.1815,38.5675,38.1226,38.5479,2900400.0],["2015-06-17",38.9405,39.6536,38.646,38.9993,6264500.0],["2015-06-18",39.0451,39.5227,39.0059,39.4311,5864400.0],["2015-06-19",39.2545,39.7713,39.2349,39.4704,6110000.0],["2015-06-22",39.6797,39.7124,38.9993,39.2021,5859300.0],["2015-06-23",39.4835,40.1312,39.1891,40.0069,7956500.0],["2015-06-24",39.8433,40.1443,39.418,39.6536,6005300.0],["2015-06-25",39.6274,39.7844,39.2741,39.4573,3915100.0],["2015-06-26",39.4508,40.19,39.3395,39.8433,7884600.0],["2015-06-29",39.4377,40.0265,39.333,39.6209,5457400.0],["2015-06-30",39.9872,41.3284,39.948,40.9555,10430300.0],["2015-07-01",41.2761,42.5061,41.0864,42.1789,9035100.0],["2015-07-02",42.3163,42.9706,42.0546,42.3425,6007700.0],["2015-07-06",41.963,42.9837,41.6098,42.7481,7291300.0],["2015-07-07",42.7678,43.2715,41.7733,42.2967,11268900.0],["2015-07-08",41.9107,42.8397,41.4527,41.8584,7221100.0],["2015-07-09",42.2313,42.3948,41.7733,41.9434,5979400.0],["2015-07-10",42.1986,43.2323,42.179,43.0818,6043500.0],["2015-07-13",43.579,44.3903,43.0033,43.7491,9443800.0],["2015-07-14",44.4034,44.6651,43.2519,43.3827,8369600.0],["2015-07-15",43.1865,43.4743,42.3752,42.65,6265400.0],["2015-07-16",42.9837,44.5866,42.9575,44.1351,7226400.0],["2015-07-17",44.0043,44.4819,43.6641,44.4492,5326200.0],["2015-07-20",44.3052,44.5735,43.5136,43.5528,5613200.0],["2015-07-21",43.5398,44.0501,43.193,43.3893,4126700.0],["2015-07-22",43.3762,44.5931,43.0425,43.6183,6134500.0],["2015-07-23",43.6902,43.8211,42.8201,42.9967,5477600.0],["2015-07-24",43.265,43.494,42.6238,42.9837,5714600.0],["2015-07-27",42.6762,42.6762,41.7144,42.1201,5845200.0],["2015-07-28",42.1462,42.6827,41.5509,42.5715,4990500.0],["2015-07-29",42.5061,43.2846,41.7406,43.2061,7179000.0],["2015-07-30",42.4275,42.4275,41.0798,42.0219,9201500.0],["2015-07-31",42.2392,43.6085,42.1141,43.1872,7003300.0],["2015-08-03",43.1543,43.6678,42.463,42.5683,5330700.0],["2015-08-04",42.621,42.8712,41.9166,42.4169,5994600.0],["2015-08-05",43.0358,43.4505,42.226,42.6737,7818700.0],["2015-08-06",42.4696,43.4044,42.1338,43.2398,5103000.0],["2015-08-07",42.8712,43.253,42.4301,43.0687,3951100.0],["2015-08-10",43.4308,45.4519,43.2991,45.4256,8464200.0],["2015-08-11",44.8462,46.4987,44.5039,46.367,7584800.0],["2015-08-12",46.0905,46.5974,45.1359,46.209,8399900.0],["2015-08-13",46.2748,47.0714,45.5375,45.8732,8978500.0],["2015-08-14",45.6823,45.8798,44.6224,44.8462,6132400.0],["2015-08-17",44.5697,45.9917,44.4841,45.8996,4713700.0],["2015-08-18",45.8403,46.0839,45.1951,45.735,3978500.0],["2015-08-19",45.656,45.6691,44.3327,44.6816,6032800.0],["2015-08-20",44.5039,45.1227,44.1747,44.2735,5956300.0],["2015-08-21",42.7922,42.8778,40.2247,40.251,12583900.0],["2015-08-24",36.6762,39.7967,34.0231,38.5261,10953700.0],["2015-08-25",39.9811,40.1588,37.8875,37.927,9937500.0],["2015-08-26",38.8224,38.9211,37.1568,38.7434,9098900.0],["2015-08-27",39.9087,39.9679,37.3016,38.4142,11148900.0],["2015-08-28",38.7368,39.3622,38.3747,38.8421,7686600.0],["2015-08-31",38.6381,40.0798,38.3221,39.066,9326100.0],["2015-09-01",38.2035,38.3813,37.295,37.7888,9612300.0],["2015-09-02",38.3615,38.8685,37.5584,38.8487,7724000.0],["2015-09-03",38.8816,39.8297,38.8816,39.1055,7003100.0],["2015-09-04",38.5656,39.2964,38.0982,38.4866,6323200.0],["2015-09-08",39.2306,40.2839,39.0726,40.0469,7428200.0],["2015-09-09",40.2905,41.4097,40.1983,40.5802,8970700.0],["2015-09-10",40.5802,41.8639,40.5538,41.4426,7188100.0],["2015-09-11",41.1463,41.6269,40.7447,41.4163,5347200.0],["2015-09-14",41.2714,41.2714,39.9086,39.9811,5835100.0],["2015-09-15",40.0271,40.6328,39.5268,40.4485,5840500.0],["2015-09-16",40.4551,40.4748,38.9804,39.698,10914500.0],["2015-09-17",39.4873,40.5604,39.0528,39.8889,6079400.0],["2015-09-18",39.3096,40.1193,39.2306,39.4412,8796400.0],["2015-09-21",39.777,40.2115,39.1713,39.2964,5210400.0],["2015-09-22",38.8224,39.461,38.6249,38.987,5451900.0],["2015-09-23",39.1976,40.1851,38.987,39.382,6299600.0],["2015-09-24",39.0725,39.9218,38.592,39.3688,5785000.0],["2015-09-25",39.6124,40.3366,39.1516,40.0337,6660000.0],["2015-09-28",39.7243,40.3497,37.9468,38.1048,6749900.0],["2015-09-29",38.3945,39.5597,38.322,38.671,6885600.0],["2015-09-30",39.2042,39.9482,38.9409,39.5663,6383400.0],["2015-10-01",39.6716,41.0476,39.3161,40.9752,6856100.0],["2015-10-02",40.5012,41.5545,39.8494,41.5413,5017000.0],["2015-10-05",42.1207,42.7,41.9363,42.5157,6664700.0],["2015-10-06",42.4762,42.7,41.5413,42.0943,6316200.0],["2015-10-07",42.5552,42.7198,41.3175,42.5223,5989300.0],["2015-10-08",42.2984,43.5427,42.2853,43.2596,4850600.0],["2015-10-09",42.9568,43.7007,41.6269,42.2655,6652900.0],["2015-10-12",42.4498,42.621,41.9561,42.463,3297200.0],["2015-10-13",42.2721,42.4235,40.7579,40.9225,6751800.0],["2015-10-14",41.0542,41.1266,40.2905,40.409,4779100.0],["2015-10-15",40.7382,41.752,40.5472,41.6993,4349700.0],["2015-10-16",41.9232,41.9956,41.3373,41.9693,4313500.0],["2015-10-19",41.6335,41.6796,40.2312,40.4419,6017100.0],["2015-10-20",40.3168,40.3563,38.829,39.5531,6117600.0],["2015-10-21",39.698,39.8889,38.9475,39.0396,4811300.0],["2015-10-22",39.3491,39.8823,38.875,39.7375,6128800.0],["2015-10-23",39.856,41.1595,39.8165,40.6526,4929800.0],["2015-10-26",40.6328,41.0871,40.3432,40.7513,4486300.0],["2015-10-27",40.5802,41.2978,40.3892,41.12,6828900.0],["2015-10-28",41.1463,42.4433,40.5999,41.752,7538500.0],["2015-10-29",41.6598,43.4308,41.6137,43.3254,7268200.0],["2015-10-30",43.569,43.7863,43.1411,43.3979,5787000.0],["2015-11-02",43.3057,45.0174,43.095,44.787,5043200.0],["2015-11-03",44.754,46.1102,44.5105,45.8205,6467800.0],["2015-11-04",45.9522,46.999,45.8864,46.8081,8324300.0],["2015-11-05",46.7159,47.631,46.4921,47.3545,6613300.0],["2015-11-06",47.157,47.8351,46.762,47.3677,4803000.0],["2015-11-09",47.4269,47.8614,46.1563,46.4065,4808400.0],["2015-11-10",46.2946,47.2426,45.9193,46.9529,4309200.0],["2015-11-11",46.9661,47.4006,46.4065,46.8542,3308700.0],["2015-11-12",46.3999,46.5842,45.3334,45.6955,5271800.0],["2015-11-13",45.6625,45.9851,45.1688,45.3992,3844100.0],["2015-11-16",45.2873,45.9127,44.8989,45.8666,3558300.0],["2015-11-17",45.814,46.4131,45.6296,46.0839,3394700.0],["2015-11-18",46.1629,46.5842,45.5375,46.5184,3790200.0],["2015-11-19",46.6974,47.4931,46.4189,47.1682,5569200.0],["2015-11-20",47.2743,47.871,47.1682,47.7251,4114800.0],["2015-11-23",47.8843,48.4014,47.1881,48.1893,5119900.0],["2015-11-24",48.1561,48.9849,47.6323,48.4213,5702700.0],["2015-11-25",48.2754,48.9318,48.176,48.355,3637900.0],["2015-11-27",48.1362,48.534,47.9903,48.3616,1767400.0],["2015-11-30",48.3683,48.4478,47.2411,47.6456,7250600.0],["2015-12-01",48.0566,48.3351,47.2477,48.1163,4562100.0],["2015-12-02",48.0235,48.8655,47.3008,47.5328,4252000.0],["2015-12-03",47.7516,48.0434,46.2466,46.4057,6506400.0],["2015-12-04",46.5515,47.5527,46.2466,47.3339,6189800.0],["2015-12-07",46.9759,47.5527,46.0941,46.9361,7435000.0],["2015-12-08",46.1803,47.4599,46.1803,46.7637,5428500.0],["2015-12-09",46.7969,47.135,45.6896,46.3327,5092500.0],["2015-12-10",46.7438,47.9506,46.041,47.3273,5106000.0],["2015-12-11",46.4985,46.8433,44.6354,44.7614,7725300.0],["2015-12-14",44.4232,44.8741,43.1237,44.7879,7947700.0],["2015-12-15",45.2851,45.9482,44.6088,45.2918,6453700.0],["2015-12-16",45.2785,46.8433,45.0863,46.5449,9256700.0],["2015-12-17",47.0024,48.2025,46.6709,47.5262,7334700.0],["2015-12-18",47.3472,47.7052,46.3659,46.4322,10995600.0],["2015-12-21",46.6444,47.2477,46.3526,47.1483,4806400.0],["2015-12-22",47.2941,47.8975,47.1682,47.3936,4507000.0],["2015-12-23",47.7317,47.7516,46.4189,47.6257,6009700.0],["2015-12-24",47.6721,48.0367,46.9228,47.692,1724100.0],["2015-12-28",47.1748,47.4665,46.5118,46.8234,3179800.0],["2015-12-29",47.4267,47.4997,46.7637,47.135,2536000.0],["2015-12-30",47.0488,48.0301,46.9427,47.4599,5064000.0],["2015-12-31",47.1748,47.5726,46.5913,46.8831,3231400.0],["2016-01-04",46.6643,47.5196,45.557,46.3725,6629200.0],["2016-01-05",46.5051,47.314,46.2598,47.1814,5152500.0],["2016-01-06",46.3327,47.7251,46.2797,46.8499,7666200.0],["2016-01-07",46.1471,47.8842,46.1272,47.798,9149200.0],["2016-01-08",47.871,48.0633,45.1525,45.2586,10241900.0],["2016-01-11",45.2586,46.0344,44.3238,45.7957,6680300.0],["2016-01-12",46.3261,47.7781,45.9548,47.2013,8173800.0],["2016-01-13",46.6311,46.8433,41.8042,43.117,13534500.0],["2016-01-14",43.2961,45.0465,42.1159,44.6354,8700200.0],["2016-01-15",43.011,44.4232,42.7457,44.032,8629600.0],["2016-01-19",44.4762,45.4244,43.3093,44.1182,7105800.0],["2016-01-20",43.0706,44.0652,42.3081,43.4154,7963100.0],["2016-01-21",43.1767,43.2032,41.8175,42.0562,8961700.0],["2016-01-22",43.1568,45.4111,42.9115,44.9934,9274700.0],["2016-01-25",44.7879,45.9813,43.1369,43.19,6063300.0],["2016-01-26",44.0851,44.9139,43.4353,44.894,5989200.0],["2016-01-27",45.305,45.4111,43.2629,43.7535,7529000.0],["2016-01-28",44.642,44.8011,41.2141,42.7922,10704300.0],["2016-01-29",43.117,45.0398,41.9368,45.0001,7275200.0],["2016-02-01",45.2188,45.8355,44.0652,45.5504,5461400.0],["2016-02-02",44.6619,44.7547,43.0507,43.2828,6879800.0],["2016-02-03",43.3889,43.6143,39.3842,40.4052,12704000.0],["2016-02-04",40.5975,41.6584,39.9146,40.9688,10085800.0],["2016-02-05",40.8416,41.3571,38.1166,38.2438,9175800.0],["2016-02-08",37.7684,37.7684,35.184,36.7039,11497000.0],["2016-02-09",36.4026,37.6814,36.0812,36.7039,6624900.0],["2016-02-10",36.5097,37.3399,35.4853,36.7441,6826900.0],["2016-02-11",36.041,37.5073,35.7464,37.206,8175500.0],["2016-02-12",38.13,38.8598,37.6546,38.6656,6712300.0],["2016-02-16",39.469,39.5025,37.6948,38.3978,6991100.0],["2016-02-17",38.7326,39.2548,38.1501,38.679,5971000.0],["2016-02-18",39.0807,39.1343,36.8378,37.1993,6813100.0],["2016-02-19",36.8445,38.217,36.7909,38.1969,5530100.0],["2016-02-22",38.3375,39.4824,38.1702,39.2883,5025800.0],["2016-02-23",39.7703,39.7703,38.3978,38.4915,5713300.0],["2016-02-24",38.1032,40.6474,37.8287,40.5805,8503500.0],["2016-02-25",40.7613,40.9889,39.6164,40.6341,5303100.0],["2016-02-26",41.0625,41.4241,39.8708,39.9444,5374600.0],["2016-02-29",40.326,40.6943,39.9042,40.2256,5333600.0],["2016-03-01",40.2859,41.2433,39.6097,41.2366,4507100.0],["2016-03-02",41.2299,42.174,40.6809,41.5647,5392100.0],["2016-03-03",42.174,42.964,42.0535,42.7431,6239500.0],["2016-03-04",43.185,43.2921,41.6049,42.7766,7029900.0],["2016-03-07",42.2811,42.6627,41.9664,42.3481,5197600.0],["2016-03-08",42.0334,42.7699,41.6986,41.7321,5212400.0],["2016-03-09",42.6025,44.0888,42.2007,43.3858,6117000.0],["2016-03-10",43.4327,43.4327,42.1941,42.9707,5400200.0],["2016-03-11",43.0778,43.7875,42.4485,43.7675,4976800.0],["2016-03-14",43.5733,43.9215,42.6226,43.1113,4234700.0],["2016-03-15",42.656,43.493,42.3414,43.4796,4649900.0],["2016-03-16",43.3858,44.3767,43.339,44.1491,4990200.0],["2016-03-17",43.9884,44.1893,42.6694,42.9707,6442100.0],["2016-03-18",42.7498,43.9616,42.2677,43.6269,9723900.0],["2016-03-21",43.8076,44.3834,43.4997,44.0889,5072900.0],["2016-03-22",43.9214,44.7851,43.6603,44.2361,4016600.0],["2016-03-23",44.2495,44.6713,43.3256,43.4528,4293400.0],["2016-03-24",43.2118,44.1022,43.0778,44.0821,4255400.0],["2016-03-28",44.0554,44.3834,43.4662,43.6804,3293700.0],["2016-03-29",43.5934,43.888,43.0979,43.7072,3554300.0],["2016-03-30",43.3457,43.9884,42.5757,42.8368,4970800.0],["2016-03-31",42.8502,43.6135,42.0802,42.9439,5731600.0],["2016-04-01",42.5757,42.636,41.8526,42.1204,4441900.0],["2016-04-04",42.0601,42.723,41.8794,42.3748,3466400.0],["2016-04-05",42.2409,42.7565,41.9999,42.2744,3946700.0],["2016-04-06",42.4351,42.6159,40.3461,41.2969,8103500.0],["2016-04-07",41.1965,41.7923,40.8014,41.2835,4447800.0],["2016-04-08",41.3437,42.8904,40.9219,42.2208,7235100.0],["2016-04-11",41.7722,41.9731,40.634,40.6675,6120400.0],["2016-04-12",40.7077,41.3103,40.0047,40.7747,7141400.0],["2016-04-13",41.2835,41.9798,40.8818,41.8794,4419700.0],["2016-04-14",41.9463,42.0468,41.0492,41.2165,4140700.0],["2016-04-15",41.1228,41.3906,39.7904,39.8306,6987700.0],["2016-04-18",39.8306,40.7412,38.9,40.6474,5606200.0],["2016-04-19",40.8617,41.1094,39.9779,40.2457,6157200.0],["2016-04-20",40.1721,40.5604,39.6097,40.3194,6518300.0],["2016-04-21",40.3194,40.7077,39.6766,40.6073,5053200.0],["2016-04-22",40.4934,41.0826,40.4934,41.0023,3973800.0],["2016-04-25",41.009,41.4509,40.7613,41.3571,4362200.0],["2016-04-26",41.6116,41.7923,41.0893,41.3839,4213900.0],["2016-04-27",41.3571,41.8727,40.7077,41.6383,4611800.0],["2016-04-28",41.3504,42.2008,40.6608,40.7813,4581200.0],["2016-04-29",40.4867,40.6742,39.1945,39.4155,6701300.0],["2016-05-02",39.4757,40.239,38.9066,40.0515,5419000.0],["2016-05-03",38.8531,39.4825,38.1969,38.5853,8338500.0],["2016-05-04",38.5853,38.9602,37.2864,37.5944,8052600.0],["2016-05-05",37.976,38.1568,37.0587,37.2328,6325600.0],["2016-05-06",37.052,37.7751,36.8713,37.0654,6734100.0],["2016-05-09",36.9784,37.0855,36.2084,36.811,5390700.0],["2016-05-10",36.9784,37.6211,36.965,37.4939,4913700.0],["2016-05-11",37.4939,37.9358,37.1324,37.4069,5687900.0],["2016-05-12",37.6211,37.735,36.4562,36.6771,4516600.0],["2016-05-13",36.7976,37.2931,36.4294,36.898,4555600.0],["2016-05-16",37.0052,37.0788,36.0678,36.9516,5794800.0],["2016-05-17",36.8244,37.5341,36.7775,36.9918,4382400.0],["2016-05-18",37.0654,38.438,37.0252,37.7885,5813400.0],["2016-05-19",37.5274,38.2773,36.7106,37.0922,5244700.0],["2016-05-20",37.2194,37.6948,36.9248,37.581,3498400.0],["2016-05-23",37.4524,37.7705,36.8094,36.8568,4635500.0],["2016-05-24",37.2358,37.5877,36.9245,37.4591,5390800.0],["2016-05-25",37.4862,37.5471,36.5455,36.9651,6709800.0],["2016-05-26",37.1343,37.1478,36.2139,36.6064,5436700.0],["2016-05-27",36.6538,37.1749,36.2274,36.9313,4437700.0],["2016-05-31",36.9313,37.3576,36.4643,37.0192,6194400.0],["2016-06-01",37.0193,37.9532,36.8568,37.7299,6355000.0],["2016-06-02",37.696,38.3931,37.6622,37.7096,5520900.0],["2016-06-03",37.5945,37.7299,36.8027,37.3238,4541500.0],["2016-06-06",37.3576,37.4186,36.5252,37.1681,5254700.0],["2016-06-07",37.2967,38.0006,37.1681,37.6554,5563300.0],["2016-06-08",37.8991,37.9261,36.7215,36.8095,6276500.0],["2016-06-09",36.6403,36.7079,36.1191,36.4169,6292200.0],["2016-06-10",36.2207,36.5184,35.9567,36.1598,4673700.0],["2016-06-13",35.9567,36.0379,34.4408,34.5287,8842700.0],["2016-06-14",34.5152,35.1243,33.8587,34.3731,7432000.0],["2016-06-15",34.143,35.0431,33.94,34.7115,8192100.0],["2016-06-16",34.549,35.1581,34.3122,35.0499,5707900.0],["2016-06-17",35.1311,35.6386,34.7588,34.9957,7102000.0],["2016-06-20",35.3544,35.6251,34.9077,34.9754,4520000.0],["2016-06-21",34.9889,35.6589,34.6979,35.5101,4809500.0],["2016-06-22",35.5642,36.0041,35.3409,35.7402,5301500.0],["2016-06-23",36.1395,36.4981,36.0853,36.3492,5570900.0],["2016-06-24",35.1243,36.0312,34.9348,35.571,8054900.0],["2016-06-27",35.2394,35.307,34.346,34.6032,6175400.0],["2016-06-28",35.2258,35.2258,34.1971,35.0769,7708900.0],["2016-06-29",35.2393,35.6319,34.8604,35.1378,7510100.0],["2016-06-30",35.0634,35.1514,33.7775,34.5152,10412900.0],["2016-07-01",34.3731,35.0431,34.3528,34.8062,5896200.0],["2016-07-05",34.7994,34.8333,33.385,33.7301,7937300.0],["2016-07-06",33.5474,33.6625,32.0653,32.9316,11096200.0],["2016-07-07",33.1278,33.9061,31.9232,31.9705,10444200.0],["2016-07-08",32.2277,32.7691,31.7269,32.3022,9573700.0],["2016-07-11",32.5729,32.9113,32.2886,32.8165,6178200.0],["2016-07-12",33.1481,33.3782,32.8639,33.3309,7872400.0],["2016-07-13",33.3579,33.6286,32.6406,33.5271,8156300.0],["2016-07-14",33.8114,34.1498,33.4459,34.1091,5975100.0],["2016-07-15",34.2648,34.4137,33.7166,33.7978,5729900.0],["2016-07-18",33.7369,34.4475,33.4324,34.1295,5078600.0],["2016-07-19",34.2107,34.549,34.0144,34.4137,4880900.0],["2016-07-20",34.5558,34.6167,34.1768,34.3663,4509000.0],["2016-07-21",34.4475,34.5084,33.8384,33.8858,4521300.0],["2016-07-22",33.879,34.0279,33.385,33.7572,6151300.0],["2016-07-25",33.7437,34.0415,33.3376,34.0347,7659200.0],["2016-07-26",34.2242,35.7198,33.8046,35.6454,12769500.0],["2016-07-27",35.6657,36.3222,34.9483,35.3341,9149300.0],["2016-07-28",35.4559,35.5913,34.2783,35.104,5808300.0],["2016-07-29",34.9686,35.4221,34.6235,35.3815,5116400.0],["2016-08-01",35.28,35.6184,34.7792,34.9416,6897300.0],["2016-08-02",35.2867,35.7605,35.0228,35.4288,6961900.0],["2016-08-03",35.307,37.1478,35.192,37.026,11362100.0],["2016-08-04",36.6876,36.9854,35.9297,36.0921,8840400.0],["2016-08-05",36.0515,36.6606,35.8958,36.2071,8010300.0],["2016-08-08",36.5455,36.9651,36.4846,36.6741,6624400.0],["2016-08-09",36.6262,36.7425,35.6476,35.9213,6853600.0],["2016-08-10",35.9898,36.9615,35.9487,36.2156,7119200.0],["2016-08-11",36.2772,37.5227,36.2361,37.1942,7812100.0],["2016-08-12",37.2284,37.3174,36.7973,37.1805,4847100.0],["2016-08-15",37.2147,37.4406,36.8589,37.3105,4942600.0],["2016-08-16",37.2763,37.5295,37.0984,37.2969,4319900.0],["2016-08-17",37.2489,37.8375,37.201,37.7554,5803400.0],["2016-08-18",37.7143,37.769,37.3037,37.6801,5096400.0],["2016-08-19",37.4064,37.7691,37.1942,37.5159,3976600.0],["2016-08-22",37.3448,37.3448,36.8589,37.2489,5185800.0],["2016-08-23",37.3105,37.8785,37.1326,37.7827,4353800.0],["2016-08-24",37.858,38.2823,37.6185,38.1181,5688200.0],["2016-08-25",38.0086,38.2002,37.3379,37.6527,5914400.0],["2016-08-26",37.6801,38.0496,37.4132,37.8306,4064600.0],["2016-08-29",37.858,38.2823,37.8101,38.0702,3559300.0],["2016-08-30",38.0702,38.2481,37.7211,38.1865,4046800.0],["2016-08-31",38.077,38.3234,37.6869,37.8786,5006200.0],["2016-09-01",37.8922,37.9128,36.8657,37.1531,5281500.0],["2016-09-02",37.4885,37.5911,37.0642,37.5227,4872900.0],["2016-09-06",37.728,38.0633,37.4748,37.8238,3554000.0],["2016-09-07",37.7554,38.4534,37.6664,38.385,4613600.0],["2016-09-08",38.3234,38.7545,37.9949,38.426,4467100.0],["2016-09-09",38.2892,38.3371,37.5432,37.5843,5773700.0],["2016-09-12",37.4406,38.4602,37.1258,38.2412,5791400.0],["2016-09-13",38.0017,38.1797,37.6732,37.8786,4689500.0],["2016-09-14",37.9607,38.2892,37.2969,37.3448,5416800.0],["2016-09-15",37.4063,38.9051,37.3311,38.4534,6651900.0],["2016-09-16",38.3439,39.1309,38.3439,38.8229,7316500.0],["2016-09-19",38.9119,39.7468,38.6519,39.1035,5976500.0],["2016-09-20",39.1788,39.1857,37.9333,37.947,6201100.0],["2016-09-21",38.2412,38.4123,37.6459,38.1044,6032900.0],["2016-09-22",38.385,38.6245,38.0086,38.0496,4741800.0],["2016-09-23",37.8991,38.3439,37.5774,38.0975,5392000.0],["2016-09-26",38.0975,38.2207,37.0984,37.1531,4827200.0],["2016-09-27",37.0368,37.8306,36.7152,37.6527,5952000.0],["2016-09-28",37.8101,38.0702,37.0026,37.7143,6715600.0],["2016-09-29",37.5501,37.7075,35.018,35.3875,13909600.0],["2016-09-30",35.497,36.4551,35.278,36.2703,8318600.0],["2016-10-03",36.2977,36.4414,35.935,36.2019,5172200.0],["2016-10-04",36.3867,37.1942,36.3867,36.7152,5804000.0],["2016-10-05",37.0094,37.9059,36.8247,37.5022,6393900.0],["2016-10-06",37.5022,37.7691,37.071,37.5706,4045600.0],["2016-10-07",37.5158,37.7554,36.7836,37.1395,5564700.0],["2016-10-10",37.4132,37.6322,37.2626,37.4611,4118400.0],["2016-10-11",37.6732,37.817,36.9547,37.0847,4419700.0],["2016-10-12",36.9684,36.9957,36.024,36.811,5334200.0],["2016-10-13",36.6604,37.1258,36.2703,36.852,3862400.0],["2016-10-14",36.941,37.2079,36.6809,36.811,3071900.0],["2016-10-17",36.8999,38.0428,36.6809,37.0573,5476200.0],["2016-10-18",37.1942,38.0565,37.0642,37.9538,6109400.0],["2016-10-19",37.9128,38.0154,36.8862,37.3242,7486700.0],["2016-10-20",37.5227,37.6117,37.16,37.4816,3650900.0],["2016-10-21",37.2969,38.2618,37.0984,38.1591,5287900.0],["2016-10-24",38.3507,38.6245,38.0633,38.4329,5358700.0],["2016-10-25",39.2062,40.7186,38.6929,40.3285,10808900.0],["2016-10-26",40.1848,41.3071,40.0,40.7323,7770800.0],["2016-10-27",40.6091,41.0608,40.1985,40.2464,6598100.0],["2016-10-28",40.219,40.8349,39.9453,40.1027,4742100.0],["2016-10-31",40.1027,40.8418,40.0616,40.5407,4969500.0],["2016-11-01",41.314,42.1694,40.4449,40.7118,7816800.0],["2016-11-02",40.5064,40.9649,39.6989,39.9863,7317600.0],["2016-11-03",40.0137,40.3217,39.2815,39.5963,3855900.0],["2016-11-04",39.521,40.2601,39.3978,39.6031,3729900.0],["2016-11-07",39.9658,40.1779,39.6852,40.0479,4075100.0],["2016-11-08",39.8016,40.1164,39.3978,39.7879,3802900.0],["2016-11-09",40.1916,42.9085,40.0137,42.45,10909100.0],["2016-11-10",42.5184,43.935,42.4568,43.0864,8019800.0],["2016-11-11",42.9906,43.2301,42.0257,42.7374,4273700.0],["2016-11-14",42.8058,43.1754,42.4431,42.8264,4614100.0],["2016-11-15",42.9564,43.3259,42.1831,43.2164,4652200.0],["2016-11-16",43.3875,43.8734,43.2164,43.5449,4684100.0],["2016-11-17",43.935,44.3319,43.6955,44.2566,5854900.0],["2016-11-18",44.1599,44.1945,43.4761,43.7869,4737700.0],["2016-11-21",44.1047,44.7126,43.6142,44.5813,4922800.0],["2016-11-22",44.8714,45.7072,44.5882,45.0717,4427400.0],["2016-11-23",44.7885,45.1892,44.2428,44.7056,4277500.0],["2016-11-25",44.533,44.8162,44.4017,44.8023,1735400.0],["2016-11-28",44.8093,44.9129,43.9389,44.0632,4666400.0],["2016-11-29",43.7179,44.4293,43.5797,44.0494,4427900.0],["2016-11-30",43.1514,43.8767,41.687,42.5229,14238400.0],["2016-12-01",42.4814,42.9719,41.7285,41.8114,10720500.0],["2016-12-02",41.9012,42.6196,41.7285,42.4538,5295700.0],["2016-12-05",42.737,44.6158,42.5919,44.5675,8277900.0],["2016-12-06",44.3672,44.83,44.0978,44.7056,5149300.0],["2016-12-07",44.8093,46.7019,44.602,46.6536,6398000.0],["2016-12-08",46.9022,47.8555,46.8677,47.2269,5556100.0],["2016-12-09",46.9092,47.0266,46.4325,46.9713,5124500.0],["2016-12-12",47.6828,47.7795,45.8039,46.1562,6769800.0],["2016-12-13",45.8385,46.9989,45.8385,46.4187,4336400.0],["2016-12-14",46.4602,46.847,45.8316,45.9283,4534300.0],["2016-12-15",45.9352,46.999,45.6796,46.7226,5106900.0],["2016-12-16",46.9506,47.2891,46.6398,46.9713,8009900.0],["2016-12-19",46.9713,47.0197,46.2184,46.5914,3612300.0],["2016-12-20",46.4187,47.1647,46.4187,46.6743,2765100.0],["2016-12-21",46.6329,47.1855,46.0043,46.923,3206400.0],["2016-12-22",47.1785,47.8279,47.1509,47.4687,3212400.0],["2016-12-23",47.3167,47.8002,47.144,47.6345,1696600.0],["2016-12-27",47.8209,48.2492,47.7588,47.9729,2153900.0],["2016-12-28",47.7588,47.89,47.296,47.4341,2471100.0],["2016-12-29",47.4341,48.1111,47.144,47.4065,1913000.0],["2016-12-30",47.3581,47.7795,47.0542,47.1924,2552900.0],["2017-01-03",48.042,49.3199,47.5515,48.6429,4425000.0],["2017-01-04",48.0351,48.2907,46.55,46.8953,7431000.0],["2017-01-05",47.2407,47.2407,45.9628,46.7503,6450600.0],["2017-01-06",46.7641,46.8884,46.025,46.0457,3771700.0],["2017-01-09",45.7418,46.0043,45.2099,45.8454,5132600.0],["2017-01-10",45.8108,46.7365,45.6036,45.9559,5433400.0],["2017-01-11",46.1286,46.4463,45.7763,46.3358,3391000.0],["2017-01-12",45.7556,46.2391,45.1546,45.949,4530100.0],["2017-01-13",45.7349,46.17,45.5484,45.8592,3366700.0],["2017-01-17",46.2322,47.1026,45.4378,45.7211,4942200.0],["2017-01-18",45.728,46.5292,45.7003,46.1079,4251400.0],["2017-01-19",46.0595,46.1217,45.2652,45.6382,3642200.0],["2017-01-20",45.8316,46.0319,45.3688,45.7556,2911200.0],["2017-01-23",45.949,45.949,45.3688,45.7625,4049600.0],["2017-01-24",45.9006,46.9851,45.7072,46.8746,3893700.0],["2017-01-25",47.1302,47.2476,46.4878,47.1993,4606200.0],["2017-01-26",47.2338,47.3098,46.4187,46.5361,4006300.0],["2017-01-27",46.7088,47.3443,46.0802,46.4947,4628200.0],["2017-01-30",46.5361,47.1785,46.0112,47.1302,8413900.0],["2017-01-31",46.8332,46.8539,44.5191,45.424,11657700.0],["2017-02-01",45.9559,46.101,44.7678,45.1546,5204500.0],["2017-02-02",44.9129,45.6451,44.6366,45.1892,6193200.0],["2017-02-03",45.2306,45.3826,44.7816,45.2513,4416400.0],["2017-02-06",45.2513,45.6727,44.8369,44.975,4297800.0],["2017-02-07",45.0096,45.7625,44.7954,45.203,4968500.0],["2017-02-08",45.0856,46.3773,44.8991,46.3358,4428100.0],["2017-02-09",46.4671,46.8953,46.4187,46.7088,2805900.0],["2017-02-10",46.8815,46.9713,46.4533,46.6052,2653900.0],["2017-02-13",46.5912,47.0659,46.5214,46.7937,3367500.0],["2017-02-14",46.9263,47.2474,46.7029,47.1985,2512300.0],["2017-02-15",47.2334,47.4358,46.8984,47.2962,2572700.0],["2017-02-16",47.1636,47.1915,46.347,46.4866,5266500.0],["2017-02-17",46.2911,46.4237,45.4465,45.7118,4808800.0],["2017-02-21",46.0538,46.3958,45.7397,46.2562,4499600.0],["2017-02-22",46.1585,46.4517,45.8863,46.0747,4240400.0],["2017-02-23",46.4726,47.038,46.4447,46.7867,4208200.0],["2017-02-24",46.4517,46.696,45.9491,46.5703,3670700.0],["2017-02-27",46.5284,47.0799,46.3051,46.9333,3129100.0],["2017-02-28",46.9612,48.4479,46.9193,47.4288,9074700.0],["2017-03-01",47.8197,48.7481,47.5964,47.7988,4921900.0],["2017-03-02",47.6173,47.729,46.0189,46.3819,7343000.0],["2017-03-03",46.689,46.9054,46.0678,46.1236,4046600.0],["2017-03-06",45.991,46.5145,45.6699,46.3749,3315300.0],["2017-03-07",46.3749,46.7518,45.6629,45.8025,5504100.0],["2017-03-08",46.0678,47.1008,45.9491,46.675,7446400.0],["2017-03-09",46.5982,46.5982,45.7746,46.4028,4720300.0],["2017-03-10",46.5354,47.024,46.2423,46.4656,4471600.0],["2017-03-13",46.4237,47.38,46.4237,47.2264,4970700.0],["2017-03-14",46.9891,47.2544,46.6471,47.0729,2954600.0],["2017-03-15",47.2753,48.1618,46.8565,47.9733,4751200.0],["2017-03-16",48.1129,48.3013,47.7918,47.8477,3654200.0],["2017-03-17",47.9872,48.1478,47.6452,48.0919,9529900.0],["2017-03-20",47.9803,48.2455,47.5894,47.8337,3175100.0],["2017-03-21",47.8826,47.9524,46.5773,46.8705,4068000.0],["2017-03-22",46.8774,47.373,46.6262,47.1636,3123500.0],["2017-03-23",47.2055,47.4219,46.7797,46.8356,3298800.0],["2017-03-24",46.6541,46.7937,45.8584,45.9142,4372000.0],["2017-03-27",45.7467,46.4377,45.6839,46.2283,2799300.0],["2017-03-28",46.4307,46.5145,45.8235,46.2702,3443400.0],["2017-03-29",46.2074,47.045,46.1445,46.8635,3326900.0],["2017-03-30",46.9612,46.9821,46.2074,46.2283,7512800.0],["2017-03-31",46.2283,46.5354,46.1096,46.2702,3622100.0],["2017-04-03",46.4796,46.4796,45.8304,46.2283,3319400.0],["2017-04-04",45.8933,46.2772,45.628,45.9351,3101500.0],["2017-04-05",46.1515,46.5564,45.3698,45.4326,3236700.0],["2017-04-06",45.4465,45.7816,45.1673,45.4186,3378100.0],["2017-04-07",45.4186,46.1375,45.3698,45.7676,3854600.0],["2017-04-10",45.7886,46.2423,45.5792,45.6141,3409400.0],["2017-04-11",45.5582,45.8305,45.2162,45.8095,3927500.0],["2017-04-12",45.998,46.2423,45.4186,45.4605,4156200.0],["2017-04-13",45.4884,45.8095,45.0766,45.1464,3105200.0],["2017-04-17",45.1883,45.5024,45.1255,45.5024,2909800.0],["2017-04-18",45.3209,45.4396,44.3786,44.7765,4605800.0],["2017-04-19",44.8253,44.93,44.1553,44.3158,4988300.0],["2017-04-20",44.4484,45.1673,44.3646,44.7416,2777800.0],["2017-04-21",45.0836,45.8095,44.8114,45.5303,5113200.0],["2017-04-24",45.8584,46.9123,45.8584,46.6401,7075000.0],["2017-04-25",46.8705,47.2474,45.3767,45.9491,7379700.0],["2017-04-26",45.6559,45.8933,45.2371,45.3,6540500.0],["2017-04-27",45.1464,45.7118,44.5671,45.5931,4222800.0],["2017-04-28",45.8025,45.8165,44.9579,45.0975,4079200.0],["2017-05-01",45.2441,45.279,44.6438,44.923,5432900.0],["2017-05-02",45.2232,45.2511,44.7834,45.0138,4476300.0],["2017-05-03",44.8672,45.4814,44.7206,45.3,2993300.0],["2017-05-04",45.0417,45.3279,44.6438,44.93,3068300.0],["2017-05-05",45.0836,45.7327,44.8881,45.6071,4668900.0],["2017-05-08",45.635,46.2562,45.5931,46.1445,3472900.0],["2017-05-09",46.2841,46.8774,46.1864,46.5075,3836300.0],["2017-05-10",46.5912,46.7867,46.0049,46.5424,3409900.0],["2017-05-11",46.675,46.7169,46.1445,46.3121,2847500.0],["2017-05-12",46.2632,46.5982,46.1794,46.3609,3549600.0],["2017-05-15",46.6643,46.6643,45.9659,46.241,3295000.0],["2017-05-16",45.9377,46.0999,45.1194,45.5285,6322500.0],["2017-05-17",45.5285,45.7049,44.7808,45.0065,4529800.0],["2017-05-18",44.7878,45.197,44.4633,44.8231,3385900.0],["2017-05-19",44.9289,45.2604,44.5621,45.0559,3396100.0],["2017-05-22",45.331,45.3521,44.8372,45.0347,2742500.0],["2017-05-23",44.943,45.4015,44.6467,45.2322,2945600.0],["2017-05-24",45.2675,45.5779,44.8019,45.0135,2998700.0],["2017-05-25",44.8866,45.2816,44.4774,44.5762,3786200.0],["2017-05-26",44.5762,44.7949,43.8284,44.0542,3718700.0],["2017-05-30",43.4616,44.294,42.8126,43.8002,6566600.0],["2017-05-31",43.6168,43.8566,42.9678,43.3628,4655900.0],["2017-06-01",43.2923,44.0471,43.0807,43.8214,3541400.0],["2017-06-02",44.0401,44.2446,43.7367,43.8073,2788900.0],["2017-06-05",43.6732,44.2094,43.5886,44.0189,3897100.0],["2017-06-06",43.8355,44.1318,43.638,43.9413,2579800.0],["2017-06-07",43.6097,44.0753,43.4475,43.9483,4378200.0],["2017-06-08",43.9483,45.2534,43.8566,44.5691,5021300.0],["2017-06-09",44.4492,46.3891,44.3646,46.0364,6201200.0],["2017-06-12",46.0364,47.144,46.0364,46.502,6725900.0],["2017-06-13",46.4385,47.2498,46.2339,46.9323,4336400.0],["2017-06-14",46.8547,46.9323,45.2322,45.6767,6431000.0],["2017-06-15",45.4721,45.853,45.2534,45.6343,3974100.0],["2017-06-16",45.853,46.5866,45.599,46.4173,6522500.0],["2017-06-19",46.3891,47.2286,46.3821,46.9888,4078300.0],["2017-06-20",46.5232,46.8194,45.9588,46.3115,3634100.0],["2017-06-21",45.9729,46.1987,44.9853,45.6273,5566100.0],["2017-06-22",46.3186,46.3186,45.6908,45.726,3801400.0],["2017-06-23",45.6555,46.6149,45.5567,46.5443,4915200.0],["2017-06-26",46.6854,46.897,46.3891,46.5867,3376800.0],["2017-06-27",46.629,47.8564,46.5373,47.1298,5447300.0],["2017-06-28",47.3626,48.0681,47.2427,47.5954,3336400.0],["2017-06-29",47.8212,48.2444,47.1016,47.3274,3282900.0],["2017-06-30",47.6519,47.8071,47.1722,47.5884,2972000.0],["2017-07-03",47.8353,48.2797,47.7295,47.9834,2160000.0],["2017-07-05",47.9693,48.1457,47.2356,47.3132,3938100.0],["2017-07-06",47.2568,47.3909,46.6854,46.8829,3332100.0],["2017-07-07",46.8688,48.2656,46.7348,48.0963,5083600.0],["2017-07-10",48.0046,48.315,47.927,48.0328,3718200.0],["2017-07-11",47.9905,48.2867,47.7788,47.9199,2188200.0],["2017-07-12",48.3079,48.3573,47.5743,47.9905,4206100.0],["2017-07-13",47.8776,48.2374,47.2921,47.8141,2883700.0],["2017-07-14",47.8564,48.2021,47.5531,47.9975,2194700.0],["2017-07-17",47.8423,47.9693,47.4896,47.5672,2868800.0],["2017-07-18",47.7718,47.8,47.4049,47.6236,2816000.0],["2017-07-19",47.6871,48.456,47.6448,47.9905,3481900.0],["2017-07-20",48.2444,48.2726,47.4755,47.6307,2914800.0],["2017-07-21",47.6307,47.8776,47.2709,47.8141,2725700.0],["2017-07-24",47.7083,48.0328,47.6448,47.7436,2318800.0],["2017-07-25",47.9552,48.4772,47.927,48.2797,3131100.0],["2017-07-26",48.3291,48.3432,47.8282,47.9622,3356800.0],["2017-07-27",47.9693,48.5548,46.9888,47.6801,4377800.0],["2017-07-28",47.5954,47.673,46.5232,47.0452,7105600.0],["2017-07-31",47.3203,48.9851,47.1792,48.6536,7354800.0],["2017-08-01",48.9216,49.2038,48.4843,48.5477,5330100.0],["2017-08-02",48.3996,48.7946,48.1809,48.322,3724900.0],["2017-08-03",48.1245,48.4208,48.0116,48.322,3342700.0],["2017-08-04",48.322,48.6254,48.1809,48.3432,3201800.0],["2017-08-07",48.4287,48.8421,48.2862,48.4643,2671900.0],["2017-08-08",48.2291,48.4216,48.0011,48.3147,3114700.0],["2017-08-09",48.2149,48.4145,47.4737,47.7017,3498100.0],["2017-08-10",47.6091,47.7445,46.8607,47.1815,3425100.0],["2017-08-11",47.1458,47.324,46.932,47.1458,2330000.0],["2017-08-14",47.3739,47.7588,47.3169,47.602,3034300.0],["2017-08-15",47.5093,47.9797,47.4737,47.8585,4079300.0],["2017-08-16",47.9369,48.108,46.9391,47.0318,2807500.0],["2017-08-17",46.8037,46.8322,45.9485,46.0055,3358400.0],["2017-08-18",45.9342,46.6541,45.7703,46.148,3082600.0],["2017-08-21",46.0839,46.2906,45.9342,46.1124,2463900.0],["2017-08-22",46.2549,46.8394,45.9699,46.7396,2865800.0],["2017-08-23",46.483,47.0389,46.3975,46.8322,2808700.0],["2017-08-24",46.8251,48.4644,46.8251,48.0652,5492000.0],["2017-08-25",48.3147,49.0416,48.1507,48.2291,3915900.0],["2017-08-28",49.1058,49.7401,48.6354,48.7637,6445800.0],["2017-08-29",48.6283,49.1414,48.3075,48.4073,3557700.0],["2017-08-30",48.8349,49.0844,48.5214,48.7566,3248100.0],["2017-08-31",48.9276,48.9775,47.9726,48.5356,4434400.0],["2017-09-01",48.5427,49.5405,48.336,49.3196,3954400.0],["2017-09-05",48.8848,48.9704,47.9227,48.4002,4581400.0],["2017-09-06",48.6283,49.0131,48.2577,48.5427,4428800.0],["2017-09-07",48.6995,49.2483,48.5427,49.0773,3675900.0],["2017-09-08",49.0773,50.0893,48.9846,49.5619,3771300.0],["2017-09-11",49.7258,49.8684,49.0345,49.7543,3287700.0],["2017-09-12",49.8898,50.3602,49.7615,50.0394,2629200.0],["2017-09-13",50.2818,50.7236,50.0679,50.6025,4122500.0],["2017-09-14",50.5312,50.6452,49.5548,49.847,4494000.0],["2017-09-15",49.8755,50.966,49.8755,50.6951,6859900.0],["2017-09-18",50.7664,51.6288,50.7022,51.4577,3823700.0],["2017-09-19",51.4577,52.1704,51.0016,51.8212,3870200.0],["2017-09-20",52.0493,52.2987,51.6787,52.1562,3255600.0],["2017-09-21",52.092,52.648,51.9139,52.2845,3106100.0],["2017-09-22",52.2061,52.9972,52.1348,52.9473,3263900.0],["2017-09-25",53.1896,53.6386,52.99,53.5388,3461000.0],["2017-09-26",53.4676,53.9879,53.3179,53.4248,3287900.0],["2017-09-27",53.3749,54.0805,53.0328,53.7883,4516000.0],["2017-09-28",54.0306,54.8217,53.8453,54.6934,6079400.0],["2017-09-29",54.7077,55.4275,54.6079,54.8288,4442200.0],["2017-10-02",54.6863,55.1638,54.4582,54.9144,3141300.0],["2017-10-03",54.7932,55.3491,54.7077,55.285,3194700.0],["2017-10-04",55.1567,55.4632,54.836,55.3705,2669900.0],["2017-10-05",55.5202,56.0476,54.5152,55.0712,4923400.0],["2017-10-06",54.4297,55.0427,54.3585,55.0427,4672400.0],["2017-10-09",55.0712,55.1923,54.7148,54.9714,2925600.0],["2017-10-10",55.2707,55.3135,54.8787,55.1425,2659600.0],["2017-10-11",55.2565,55.5344,54.9429,55.5344,2277500.0],["2017-10-12",55.1638,55.6271,54.95,55.5273,2532500.0],["2017-10-13",55.6984,55.8124,55.3563,55.6485,2161700.0],["2017-10-16",55.342,55.4703,55.0427,55.1781,2405400.0],["2017-10-17",55.2992,55.4917,55.0712,55.3206,2358400.0],["2017-10-18",55.3064,55.5344,54.8645,55.3206,2399600.0],["2017-10-19",55.0284,55.5131,54.615,55.3277,2329900.0],["2017-10-20",55.905,55.905,55.1567,55.2636,4149900.0],["2017-10-23",55.4845,55.5202,55.1424,55.1638,4820100.0],["2017-10-24",55.1638,55.6627,54.9856,55.3705,3241700.0],["2017-10-25",55.3776,55.4988,54.8431,55.3634,4901200.0],["2017-10-26",55.1496,55.3491,54.052,54.3727,5371300.0],["2017-10-27",54.2587,55.4632,54.1304,55.4133,6118600.0],["2017-10-30",55.3919,56.0048,55.3919,55.8765,4427100.0],["2017-10-31",55.8053,56.404,55.4347,56.2258,3231000.0],["2017-11-01",56.5322,57.6797,56.354,57.5229,4097800.0],["2017-11-02",57.5443,58.5777,57.5443,58.1501,4972900.0],["2017-11-03",57.8721,58.2641,57.4659,57.6441,3390500.0],["2017-11-06",57.6583,58.2926,57.2093,58.0503,3326200.0],["2017-11-07",58.1073,58.3568,57.9505,58.3211,2603300.0],["2017-11-08",58.1643,58.2213,57.4659,58.2071,2976100.0],["2017-11-09",57.7296,57.9719,57.0382,57.9291,3569700.0],["2017-11-10",57.7011,58.0503,57.5229,57.9933,2473900.0],["2017-11-13",57.9006,58.1002,57.4516,57.4944,2568500.0],["2017-11-14",57.4089,58.1501,57.3661,57.9933,3108700.0],["2017-11-15",57.6512,58.2213,57.0169,58.0717,3122000.0],["2017-11-16",57.9505,58.877,57.8792,58.5278,4322600.0],["2017-11-17",58.3354,59.098,58.2641,59.0695,2897400.0],["2017-11-20",59.127,59.127,58.5663,59.0048,3163600.0],["2017-11-21",59.1126,60.3777,59.0479,60.2339,3528000.0],["2017-11-22",60.313,60.313,59.1629,59.1917,3271500.0],["2017-11-24",59.4288,59.551,58.9832,59.1198,1623400.0],["2017-11-27",59.0982,59.1917,58.6454,59.0264,3073500.0],["2017-11-28",59.1773,59.9967,58.8251,59.8314,3015300.0],["2017-11-29",59.7955,60.1261,59.2995,59.9033,2752900.0],["2017-11-30",60.2554,61.7146,59.9176,61.5421,5521800.0],["2017-12-01",61.3624,61.6571,59.3139,60.4999,4123200.0],["2017-12-04",60.7802,61.4055,60.0183,60.1117,4049400.0],["2017-12-05",60.313,62.1171,60.313,61.6571,4197300.0],["2017-12-06",61.4415,61.7937,60.7874,61.0749,2975900.0],["2017-12-07",60.9455,61.5852,60.8449,61.5205,2128800.0],["2017-12-08",62.0093,63.0587,61.7865,62.9653,3533300.0],["2017-12-11",62.6562,63.339,62.4406,62.6778,2853800.0],["2017-12-12",62.8215,63.0371,62.3902,62.4909,2515000.0],["2017-12-13",62.3687,63.3247,62.2465,62.8575,3112000.0],["2017-12-14",62.9294,63.5619,62.8431,62.8791,3635800.0],["2017-12-15",63.0012,63.5403,62.8934,63.3893,6579300.0],["2017-12-18",63.6625,64.0938,63.4037,63.9213,3433000.0],["2017-12-19",63.9284,64.1225,63.26,63.3031,2953500.0],["2017-12-20",63.7487,65.0354,63.454,64.8054,3506600.0],["2017-12-21",64.64,65.4954,64.5753,65.2079,3004200.0],["2017-12-22",65.4307,65.7685,65.2654,65.5026,1837200.0],["2017-12-26",65.5888,66.1638,65.5816,66.0273,1442900.0],["2017-12-27",65.9985,66.4801,65.8188,66.2285,2388300.0],["2017-12-28",66.4082,66.5448,65.9482,66.3435,1835700.0],["2017-12-29",66.6239,66.9761,66.0632,66.0632,2343800.0],["2018-01-02",66.2645,66.9473,65.9195,66.7029,3582900.0],["2018-01-03",66.5448,67.1845,66.4873,67.0551,3057600.0],["2018-01-04",67.1414,67.2923,66.5879,67.2708,2977000.0],["2018-01-05",67.278,67.7811,67.1558,67.5871,2973800.0],["2018-01-08",67.6589,67.8314,67.1342,67.7236,2493400.0],["2018-01-09",68.1117,68.2555,67.5655,67.6373,3884900.0],["2018-01-10",67.4289,68.0327,67.2492,67.6733,2391800.0],["2018-01-11",67.9895,68.0039,67.2851,67.9608,2679700.0],["2018-01-12",68.2196,69.7218,68.0758,69.5421,2873400.0],["2018-01-16",69.614,70.1172,68.7587,69.1109,3052500.0],["2018-01-17",69.3337,70.5197,69.2115,70.1243,2940700.0],["2018-01-18",69.8009,69.8872,68.9887,69.3337,2489400.0],["2018-01-19",69.5565,69.9303,69.1827,69.9087,2368800.0],["2018-01-22",70.1675,71.2313,70.0309,71.1235,2441200.0],["2018-01-23",71.3822,71.3822,70.4837,70.9366,2120300.0],["2018-01-24",71.8279,71.8422,69.7075,70.1962,3109500.0],["2018-01-25",70.5772,70.5772,69.6356,69.8512,2725300.0],["2018-01-26",70.1243,70.9797,70.0021,70.9366,2122200.0],["2018-01-29",70.8934,70.8934,69.1396,69.2833,2787100.0],["2018-01-30",68.8737,69.0174,66.207,67.8099,4338800.0],["2018-01-31",67.9608,69.3121,67.8961,68.9815,5334000.0],["2018-02-01",69.3049,69.6284,66.6311,68.0614,5032300.0],["2018-02-02",67.702,68.8952,66.6598,66.9832,4656700.0],["2018-02-05",66.0129,67.3211,59.587,64.525,7072900.0],["2018-02-06",63.0947,65.4954,62.3543,65.021,6335000.0],["2018-02-07",64.9994,66.5233,64.5753,64.5753,4344500.0],["2018-02-08",64.4244,64.9563,62.3543,62.3687,3975900.0],["2018-02-09",62.9868,64.2375,61.2833,63.4109,5463400.0],["2018-02-12",64.013,65.0575,63.9259,64.4409,4020900.0],["2018-02-13",64.071,65.1373,63.9477,64.9052,3638200.0],["2018-02-14",64.4554,67.4874,64.3974,67.19,4877300.0],["2018-02-15",67.8646,68.3434,66.4284,67.4584,4057600.0],["2018-02-16",67.4657,68.4812,67.0305,67.6543,2538800.0],["2018-02-20",67.5382,68.104,66.044,66.4284,3083600.0],["2018-02-21",66.3704,67.2771,65.8699,65.8844,2018100.0],["2018-02-22",66.0004,67.6325,66.0004,66.7693,3047300.0],["2018-02-23",67.2263,67.3859,66.4865,67.0667,2069200.0],["2018-02-26",67.5382,68.046,67.2118,67.6833,2563300.0],["2018-02-27",67.7196,69.0905,67.2626,67.2916,2893000.0],["2018-02-28",67.4584,67.7993,65.5725,65.587,2746800.0],["2018-03-01",65.6668,67.0377,65.13,65.8771,3035900.0],["2018-03-02",65.3259,67.1828,64.9704,66.8781,3485000.0],["2018-03-05",66.3776,66.9869,65.3404,66.4139,4656700.0],["2018-03-06",66.646,67.2916,66.0077,66.53,2852300.0],["2018-03-07",65.8264,67.3496,65.7901,66.7621,2616800.0],["2018-03-08",66.8056,67.7921,66.0802,67.6833,3650800.0],["2018-03-09",68.133,69.1993,68.075,68.4159,3500400.0],["2018-03-12",68.191,68.532,67.1175,67.2336,3231900.0],["2018-03-13",67.4729,68.8729,67.3133,67.8138,4322400.0],["2018-03-14",67.9444,68.2563,67.0885,67.2118,2747400.0],["2018-03-15",67.531,67.7413,65.6595,66.9724,2786100.0],["2018-03-16",67.016,68.2128,67.016,68.0315,5308600.0],["2018-03-19",67.618,67.7776,66.8564,67.4149,2334700.0],["2018-03-20",67.8501,69.5402,67.7993,68.5247,3354400.0],["2018-03-21",68.6988,69.9319,68.5392,69.2355,3066200.0],["2018-03-22",68.4667,68.9889,67.4222,67.4874,3264500.0],["2018-03-23",68.0314,68.5537,66.0875,66.1673,3195400.0],["2018-03-26",67.0087,68.5247,66.9797,68.3651,3111500.0],["2018-03-27",68.3941,68.6625,66.0875,66.9289,3756700.0],["2018-03-28",67.1683,67.4222,65.4419,65.4855,3864800.0],["2018-03-29",66.1673,67.3786,66.0948,67.2916,4173900.0],["2018-04-02",66.9144,67.2626,65.101,66.4139,2788500.0],["2018-04-03",66.8781,67.2843,66.2543,67.2408,2930600.0],["2018-04-04",66.073,67.9082,65.2606,67.7123,3659600.0],["2018-04-05",68.0605,69.7941,67.9734,69.533,3766300.0],["2018-04-06",68.9527,69.6345,68.0169,69.0397,3432000.0],["2018-04-09",69.5039,70.5049,69.3153,69.6418,3653800.0],["2018-04-10",70.6283,71.9702,70.4106,71.7308,3489100.0],["2018-04-11",71.7961,73.196,71.3319,72.7608,3506900.0],["2018-04-12",73.0074,73.4644,72.2821,72.9204,3245100.0],["2018-04-13",73.5152,74.1535,72.8696,73.8633,2641200.0],["2018-04-16",74.1753,77.142,74.081,76.5182,5876400.0],["2018-04-17",76.6197,77.5699,75.5027,77.3886,3669100.0],["2018-04-18",77.802,78.9408,77.3958,78.0051,3904800.0],["2018-04-19",78.0051,78.7668,77.1275,78.4839,3240500.0],["2018-04-20",78.23,78.7813,77.8891,78.7378,2795100.0],["2018-04-23",78.8828,79.26,77.9616,79.2528,2162800.0],["2018-04-24",79.318,80.4786,78.0922,78.5491,3279700.0],["2018-04-25",78.1792,79.2165,77.0839,78.832,3799800.0],["2018-04-26",79.6372,81.1097,77.5772,80.9066,4912200.0],["2018-04-27",80.9574,81.4579,79.2963,79.63,2658700.0],["2018-04-30",79.8476,82.1977,79.688,80.4641,5667700.0],["2018-05-01",79.9781,80.5584,78.8973,80.3118,3680800.0],["2018-05-02",80.1885,82.3065,80.1885,81.4216,5677400.0],["2018-05-03",81.0734,82.6112,80.4859,82.234,3576400.0],["2018-05-04",81.9656,82.633,81.1895,82.2485,2923000.0],["2018-05-07",82.807,83.7645,82.2122,82.4516,3449900.0],["2018-05-08",82.0091,82.147,80.5367,82.1034,6102200.0],["2018-05-09",82.6547,84.0256,82.3428,83.2858,4159800.0],["2018-05-10",83.808,84.1344,82.6765,83.0464,5038700.0],["2018-05-11",83.1697,83.5179,82.7998,83.148,2773400.0],["2018-05-14",83.5614,84.2868,83.4091,84.0474,3936000.0],["2018-05-15",84.0619,84.4536,83.2858,84.0692,3541300.0],["2018-05-16",83.9523,84.186,83.1708,83.9888,2691900.0],["2018-05-17",85.0625,88.4077,84.9676,87.4363,5888500.0],["2018-05-18",87.6846,88.2909,86.9323,88.0571,3906500.0],["2018-05-21",88.7656,89.3865,87.8161,89.1528,2992600.0],["2018-05-22",89.0067,89.6056,87.3998,87.7577,3253300.0],["2018-05-23",87.1149,88.919,86.5744,88.415,3395800.0],["2018-05-24",87.7212,89.7955,87.334,89.0213,3158300.0],["2018-05-25",87.9403,87.9841,85.9317,86.7205,3581600.0],["2018-05-29",86.3991,88.7145,86.3407,87.261,3025600.0],["2018-05-30",88.1594,89.8612,87.6919,89.2623,2996000.0],["2018-05-31",89.0067,91.1321,88.3128,88.5246,5480900.0],["2018-06-01",89.1674,91.1102,88.7145,90.409,2941900.0],["2018-06-04",91.0299,92.7463,90.7523,90.8911,3792000.0],["2018-06-05",90.7012,90.8838,89.6494,90.0804,3392500.0],["2018-06-06",89.8393,90.1826,87.6043,88.5246,3554200.0],["2018-06-07",88.919,89.5618,88.2324,88.7364,2329400.0],["2018-06-08",88.7583,88.8533,87.0711,87.4436,3743600.0],["2018-06-11",87.5093,88.4297,86.5379,88.0645,3279200.0],["2018-06-12",88.1375,88.7291,85.8806,86.2019,4422600.0],["2018-06-13",86.1435,86.6694,84.4343,86.0997,5546200.0],["2018-06-14",86.6986,87.0565,85.2305,85.3254,2431400.0],["2018-06-15",84.69,85.5372,84.0034,84.1276,5087200.0],["2018-06-18",84.2372,86.2531,84.0107,85.1209,3054900.0],["2018-06-19",84.2371,85.4788,84.018,85.1794,2491200.0],["2018-06-20",85.3547,85.6614,84.2225,84.5293,3093100.0],["2018-06-21",84.0399,84.0399,81.1037,81.2352,4528700.0],["2018-06-22",82.7325,82.9516,81.5931,81.9802,5030800.0],["2018-06-25",81.5639,81.6515,79.307,79.8036,4559500.0],["2018-06-26",79.9862,81.1476,79.9643,80.5267,3422200.0],["2018-06-27",81.2279,81.7538,79.8548,79.9935,3412400.0],["2018-06-28",79.7087,80.0739,78.6496,79.6941,2668200.0],["2018-06-29",81.3375,82.3892,80.8992,80.9504,3483600.0],["2018-07-02",80.2711,80.5048,79.1828,79.7817,3748500.0],["2018-07-03",80.607,80.7312,78.7372,79.0075,2078100.0],["2018-07-05",79.7379,79.957,77.5978,78.54,3400600.0],["2018-07-06",77.9922,79.38,77.386,78.7591,2461300.0],["2018-07-09",79.1024,80.0812,79.0002,79.8109,2726500.0],["2018-07-10",80.1761,80.8627,79.2704,79.3362,2648300.0],["2018-07-11",78.8176,79.3946,77.3495,77.6854,3512600.0],["2018-07-12",78.2259,78.5911,77.0865,77.9995,2992200.0],["2018-07-13",77.8753,78.6861,77.5394,78.4012,2500000.0],["2018-07-16",78.3574,78.9929,77.5248,77.6416,2548400.0],["2018-07-17",77.5686,78.5473,77.1815,77.4883,2590600.0],["2018-07-18",77.0865,78.4743,75.7791,77.8973,3100500.0],["2018-07-19",78.1237,78.6277,77.9484,78.1529,2564300.0],["2018-07-20",77.9192,78.4012,77.291,77.5759,2291700.0],["2018-07-23",78.0507,78.3063,77.2472,77.627,2542400.0],["2018-07-24",77.8242,78.5035,77.7147,78.3501,3347500.0],["2018-07-25",78.4597,79.8767,78.1675,79.8547,3309900.0],["2018-07-26",80.1323,85.7053,79.8182,85.3328,5408000.0],["2018-07-27",85.0552,85.9682,84.2444,84.9822,3308700.0],["2018-07-30",85.6176,86.3042,84.8507,85.6468,2930500.0],["2018-07-31",85.7929,86.7278,85.7929,86.4429,4034600.0],["2018-08-01",85.1721,86.3261,84.3759,85.2962,3411600.0],["2018-08-02",84.4928,84.69,83.2949,84.2371,2588100.0],["2018-08-03",84.3175,84.9676,82.9224,84.2737,2583000.0],["2018-08-06",84.2148,84.7076,83.7147,84.5017,2401100.0],["2018-08-07",84.8032,86.6273,84.6561,85.8403,2606700.0],["2018-08-08",85.0533,85.4799,84.6488,85.2445,2009600.0],["2018-08-09",85.2592,85.5387,84.4134,84.6856,2175600.0],["2018-08-10",84.2957,84.9577,84.178,84.8547,2059300.0],["2018-08-13",85.4211,85.9801,84.3472,84.4282,1875600.0],["2018-08-14",84.8989,85.3254,84.3252,84.6194,1440200.0],["2018-08-15",84.3987,84.3987,81.7583,82.023,3452500.0],["2018-08-16",82.229,82.6556,81.7877,81.8759,1875800.0],["2018-08-17",82.3393,82.4864,81.3537,81.6406,1791100.0],["2018-08-20",81.8906,83.8838,81.67,83.4058,2072200.0],["2018-08-21",83.7735,84.8621,83.7073,83.95,2021700.0],["2018-08-22",84.1266,85.5902,84.053,85.0827,1670900.0],["2018-08-23",84.9209,86.9435,84.6929,86.8332,3151100.0],["2018-08-24",87.12,89.4369,87.0906,88.6646,3448400.0],["2018-08-27",89.0544,89.709,88.8117,89.15,2038100.0],["2018-08-28",89.2898,90.04,88.1277,88.5469,2062600.0],["2018-08-29",88.5469,89.5251,87.9144,88.7087,2525900.0],["2018-08-30",88.9956,89.2751,86.995,87.5613,2648100.0],["2018-08-31",87.1715,87.2524,85.6711,86.7008,3722500.0],["2018-09-04",87.0538,89.1574,87.0244,88.4366,3372100.0],["2018-09-05",87.7011,87.8115,85.9874,85.9874,4506400.0],["2018-09-06",86.3037,87.4363,84.8032,85.3696,3406600.0],["2018-09-07",84.4649,85.2372,83.3984,84.6414,2498200.0],["2018-09-10",85.0607,85.7226,84.5752,84.7665,2451800.0],["2018-09-11",84.5311,85.5461,84.0236,84.6561,2708100.0],["2018-09-12",85.3696,86.3699,85.2298,85.5461,3195200.0],["2018-09-13",85.7153,86.4066,85.171,85.9286,2081500.0],["2018-09-14",85.9653,86.6493,85.8329,86.1492,1724500.0],["2018-09-17",86.0904,86.3331,84.737,84.9209,1876000.0],["2018-09-18",85.1489,85.7594,84.8106,84.8253,2028300.0],["2018-09-19",84.715,84.715,79.9121,80.6844,5033500.0],["2018-09-20",80.9492,82.1039,79.5076,81.2581,3135600.0],["2018-09-21",81.5009,83.0895,81.0007,82.5526,4044500.0],["2018-09-24",83.2513,85.4358,83.1778,84.5532,3069900.0],["2018-09-25",85.0239,86.5684,84.5458,85.8771,3219300.0],["2018-09-26",85.502,86.5243,84.3105,85.7005,2492600.0],["2018-09-27",86.2154,87.1789,84.5385,84.7959,2281900.0],["2018-09-28",84.281,85.1563,83.4131,83.6632,2787400.0],["2018-10-01",84.281,85.2078,83.5529,83.7588,2404600.0],["2018-10-02",84.0457,85.0312,82.7806,84.965,3240600.0],["2018-10-03",85.6638,88.7896,85.6638,88.2527,3683800.0],["2018-10-04",87.9438,88.2086,85.7741,86.2154,2214000.0],["2018-10-05",86.9362,87.1274,85.1783,86.1345,1834100.0],["2018-10-08",85.7373,86.0904,84.6929,85.4505,2722600.0],["2018-10-09",85.4505,86.4287,84.84,85.068,2400500.0],["2018-10-10",85.4211,85.4284,81.4567,81.5229,3083000.0],["2018-10-11",80.883,81.9201,78.1984,78.6177,3478600.0],["2018-10-12",79.287,79.9342,78.3602,79.6179,3502500.0],["2018-10-15",79.6106,79.7283,76.2567,76.3376,3741700.0],["2018-10-16",76.8819,78.1028,76.4774,77.8969,2209400.0],["2018-10-17",77.8895,78.0366,75.9625,76.3008,3378800.0],["2018-10-18",75.5433,77.1173,74.5209,76.0434,4018900.0],["2018-10-19",72.2041,73.7634,68.0338,68.2251,11818100.0],["2018-10-22",68.0632,68.8282,67.0041,68.2912,4663000.0],["2018-10-23",66.7982,67.7764,64.6726,67.416,6303700.0],["2018-10-24",67.3351,67.7764,63.4958,63.7606,6376900.0],["2018-10-25",65.4816,66.0627,63.2163,64.268,5189800.0],["2018-10-26",63.2751,64.1577,60.7818,63.0986,6921400.0],["2018-10-29",63.5399,65.7685,63.3707,64.268,5884300.0],["2018-10-30",64.5475,66.5113,64.4813,66.2686,5477000.0],["2018-10-31",67.085,69.0047,66.9453,66.9967,5501700.0],["2018-11-01",67.7175,68.6516,66.423,68.0412,4340900.0],["2018-11-02",68.5487,69.6666,66.8717,67.541,3424200.0],["2018-11-05",68.3207,68.6811,66.0995,67.0409,3339200.0],["2018-11-06",67.0482,67.5263,66.1362,67.1365,2609500.0],["2018-11-07",67.6955,68.203,66.2392,68.1,3672900.0],["2018-11-08",67.9308,68.2324,64.7682,65.2389,5813300.0],["2018-11-09",64.5402,64.9226,63.6061,64.4151,4760400.0],["2018-11-12",64.6211,64.8932,63.0765,63.231,3901000.0],["2018-11-13",62.9,63.2751,61.1495,61.4658,4393100.0],["2018-11-14",62.0395,62.5249,59.7594,60.5611,5663100.0],["2018-11-15",60.0095,61.407,59.4873,61.2451,4288100.0],["2018-11-16",61.3334,62.1425,61.0686,61.7453,3448100.0],["2018-11-19",61.3889,61.5299,59.0572,59.9186,4040800.0],["2018-11-20",58.9458,59.926,57.921,58.374,5786600.0],["2018-11-21",58.619,59.8814,58.2849,58.8121,4244000.0],["2018-11-23",57.9878,58.1363,57.1784,57.2007,2105200.0],["2018-11-26",57.8764,59.2354,57.8764,58.5002,4315500.0],["2018-11-27",58.2403,58.6561,57.2007,57.4977,4435400.0],["2018-11-28",57.8022,59.072,56.6215,58.9755,3914000.0],["2018-11-29",58.8195,59.9557,58.1735,59.0126,3701900.0],["2018-11-30",58.6413,59.7403,58.2106,59.3319,5685700.0],["2018-12-03",61.0844,62.2131,59.0572,60.3715,6462800.0],["2018-12-04",60.7057,61.4185,58.8492,59.0423,6217800.0],["2018-12-06",57.9285,58.6488,57.0522,58.5448,4711100.0],["2018-12-07",59.3319,59.7477,56.1017,56.4284,4669500.0],["2018-12-10",55.7081,55.9012,53.0794,54.4903,7407500.0],["2018-12-11",54.7651,55.9309,53.8814,54.4086,4749400.0],["2018-12-12",55.2774,55.6042,54.4532,54.6834,4089000.0],["2018-12-13",54.8987,55.374,54.223,54.5497,4508700.0],["2018-12-14",54.5051,55.9457,54.1933,54.4309,5021300.0],["2018-12-17",54.1487,55.0621,52.9086,53.8962,4508400.0],["2018-12-18",53.874,54.468,52.4779,52.7675,4295800.0],["2018-12-19",53.2131,54.9433,52.1586,52.7081,4913100.0],["2018-12-20",52.0472,53.8443,51.9878,52.4334,6304500.0],["2018-12-21",52.1809,53.8294,52.0992,53.1982,7720400.0],["2018-12-24",52.9086,53.0497,51.171,51.1933,3265100.0],["2018-12-26",51.4532,54.572,51.0967,54.4383,5828300.0],["2018-12-27",53.4953,55.4185,53.2651,55.4185,4872800.0],["2018-12-28",55.5893,55.9903,53.874,54.5646,4265700.0],["2018-12-31",54.8096,55.8566,54.7353,55.671,3817800.0],["2019-01-02",54.817,56.5473,54.3344,56.1091,4271900.0],["2019-01-03",56.3913,56.5547,54.171,55.0992,3300800.0],["2019-01-04",56.0126,57.3789,55.3962,57.1858,4364500.0],["2019-01-07",57.1784,58.1735,56.4433,57.2453,3833600.0],["2019-01-08",57.8542,58.1661,56.8443,57.4458,3087700.0],["2019-01-09",57.7279,58.2106,56.2873,57.3938,4280200.0],["2019-01-10",57.5275,57.973,56.6735,57.4903,3818500.0],["2019-01-11",57.1933,58.7081,57.1042,58.27,3607300.0],["2019-01-14",57.7354,58.8121,57.3641,58.6264,4496100.0],["2019-01-15",58.9161,58.9755,57.8393,58.4928,3341400.0],["2019-01-16",58.322,58.9086,57.9953,58.6636,3957500.0],["2019-01-17",58.2626,59.9928,58.1958,59.77,4056000.0],["2019-01-18",61.6116,61.6339,59.7552,61.3294,5110700.0],["2019-01-22",61.0621,61.8715,60.1116,60.8987,7603000.0],["2019-01-23",60.8468,61.2329,58.9903,59.2428,4507500.0],["2019-01-24",58.9161,59.5027,58.0695,58.6264,5093700.0],["2019-01-25",59.5027,61.5596,59.1834,61.0324,6462100.0],["2019-01-28",60.2453,60.6091,59.5769,60.171,3662000.0],["2019-01-29",59.978,60.5275,59.4136,60.2527,3949600.0],["2019-01-30",60.6834,62.0869,60.327,61.8418,4688900.0],["2019-01-31",65.3393,65.6141,62.5992,65.2131,8796700.0],["2019-02-01",65.3468,65.5027,62.822,63.3121,5136100.0],["2019-02-04",63.1191,63.5275,62.2354,62.9631,4448500.0],["2019-02-05",62.9186,63.9433,62.6735,63.8319,3918400.0],["2019-02-06",63.676,64.3146,63.2007,63.8022,2783900.0],["2019-02-07",63.6686,64.322,62.0497,62.3097,3114700.0],["2019-02-08",62.0275,62.6884,60.9879,62.4804,4126500.0],["2019-02-11",62.3987,62.8443,61.827,61.8864,3446600.0],["2019-02-12",62.5845,62.6371,61.6612,61.8038,3083300.0],["2019-02-13",61.9389,62.8548,61.9314,62.6521,2725000.0],["2019-02-14",62.4944,63.0274,61.8939,62.7647,2810600.0],["2019-02-15",63.3502,63.9057,63.1025,63.3577,3929800.0],["2019-02-19",63.1325,63.7931,62.9148,63.6505,2031200.0],["2019-02-20",63.6205,64.6939,63.5079,64.1309,3951500.0],["2019-02-21",64.1459,64.8291,63.3277,63.4178,3207800.0],["2019-02-22",63.9132,64.6189,63.4703,64.0483,3158100.0],["2019-02-25",63.8832,64.3036,63.703,63.7931,2033700.0],["2019-02-26",63.8081,64.3711,63.3427,63.3652,2146300.0],["2019-02-27",63.4328,63.5153,62.2392,62.3743,3009700.0],["2019-02-28",62.3743,62.5319,61.2032,61.2257,3608400.0],["2019-03-01",61.6462,62.2842,61.5185,62.2242,3102700.0],["2019-03-04",62.8022,62.8097,60.7378,61.9539,3688500.0],["2019-03-05",61.9314,61.9314,60.4451,60.918,3934800.0],["2019-03-06",60.888,61.5636,60.6177,61.0681,3444400.0],["2019-03-07",61.1282,61.3234,60.3175,60.4976,3145900.0],["2019-03-08",59.867,60.0322,58.9662,59.867,4089100.0],["2019-03-11",60.385,62.7271,60.1823,62.6671,4375500.0],["2019-03-12",62.592,63.8682,62.1266,62.9448,5009900.0],["2019-03-13",63.14,63.4853,62.6596,63.2226,4275800.0],["2019-03-14",63.14,63.7781,62.9223,63.7631,3546000.0],["2019-03-15",63.718,64.7315,63.5454,63.8682,5656800.0],["2019-03-18",64.0709,65.1969,64.0333,65.1218,3471800.0],["2019-03-19",65.5122,66.0226,64.7164,64.8816,2946100.0],["2019-03-20",64.5888,65.332,64.0559,64.8891,3921800.0],["2019-03-21",64.9266,65.7899,64.724,64.8441,2335900.0],["2019-03-22",64.251,64.6639,62.6596,63.5304,2877700.0],["2019-03-25",63.4327,64.251,63.1024,64.1684,2602700.0],["2019-03-26",64.5213,65.5722,64.4687,65.3095,3233500.0],["2019-03-27",64.8966,65.7299,64.266,64.5738,3460300.0],["2019-03-28",64.2285,64.5963,63.2226,63.6805,2812800.0],["2019-03-29",64.2585,64.3636,62.9749,63.6805,3208400.0],["2019-04-01",64.4612,65.1894,64.1309,64.8816,2919100.0],["2019-04-02",64.739,64.739,63.3727,63.3952,2924700.0],["2019-04-03",63.8907,64.5738,62.9448,63.2526,2983200.0],["2019-04-04",63.2526,63.5304,62.3368,63.3202,3267700.0],["2019-04-05",63.4028,65.1068,63.2376,65.0768,2966700.0],["2019-04-08",65.2269,65.5647,64.5813,64.709,2141200.0],["2019-04-09",64.5813,64.5813,63.6355,63.8907,2419400.0],["2019-04-10",64.4162,66.7583,64.2435,66.3829,5232400.0],["2019-04-11",66.4205,67.8918,66.1577,66.8409,3682100.0],["2019-04-12",67.3964,67.6591,65.9776,66.368,4003200.0],["2019-04-15",66.3605,66.368,65.0242,65.7974,2824600.0],["2019-04-16",65.835,66.4956,65.2795,66.3004,2507300.0],["2019-04-17",66.7433,67.6141,66.5781,67.1261,3209300.0],["2019-04-18",67.1412,67.3439,65.9176,66.0902,2670000.0],["2019-04-22",66.4956,68.5825,66.443,68.4248,3063000.0],["2019-04-23",68.635,68.7026,67.3513,67.7717,4232500.0],["2019-04-24",67.8843,67.8843,65.7674,65.8575,5046400.0],["2019-04-25",65.8725,69.5884,65.7974,68.1846,6312000.0],["2019-04-26",67.7717,68.042,66.8184,67.6216,3008000.0],["2019-04-29",67.7117,67.8768,66.9009,67.2613,2661700.0],["2019-04-30",67.3814,68.5975,67.3663,68.057,3049000.0],["2019-05-01",68.2897,68.9353,67.3589,67.3889,3881300.0],["2019-05-02",67.3739,68.1245,65.7899,66.2478,5084700.0],["2019-05-03",66.9235,67.3063,66.2478,66.3905,2994400.0],["2019-05-06",65.6473,65.6473,64.3036,64.8516,4741700.0],["2019-05-07",64.191,64.191,62.044,63.3277,6014900.0],["2019-05-08",62.7797,63.7405,61.6236,61.8563,4850800.0],["2019-05-09",61.3759,61.7813,59.1464,61.3609,6661900.0],["2019-05-10",61.4885,63.125,61.0531,62.8547,4484100.0],["2019-05-13",61.9689,62.7647,60.6027,61.1132,3943400.0],["2019-05-14",61.7204,63.2614,61.7204,62.9729,3389300.0],["2019-05-15",62.6541,63.3676,61.9709,63.2841,2589500.0],["2019-05-16",63.6181,64.9769,63.5802,64.8782,3282900.0],["2019-05-17",64.0508,64.7567,63.5194,63.5422,2553600.0],["2019-05-20",63.1703,63.4739,62.1683,62.3049,2774100.0],["2019-05-21",62.6465,62.9957,62.3884,62.601,3115800.0],["2019-05-22",62.3732,62.601,60.6805,60.9917,2942200.0],["2019-05-23",59.8835,59.8835,57.0597,57.2419,6237700.0],["2019-05-24",57.6366,58.4033,57.2039,57.8567,3385600.0],["2019-05-28",58.1831,58.5703,56.961,56.999,3709000.0],["2019-05-29",56.1868,57.2343,55.8983,56.8244,3054100.0],["2019-05-30",56.5967,56.7257,54.6534,55.3138,5119600.0],["2019-05-31",53.9095,54.2587,52.7102,53.4389,5670700.0],["2019-06-03",53.6742,55.1544,53.6363,54.6534,3760600.0],["2019-06-04",55.033,56.1412,54.8432,56.0577,3135000.0],["2019-06-05",56.4676,56.5132,54.7825,55.5188,3245400.0],["2019-06-06",56.2095,56.8244,55.2607,56.5283,3767900.0],["2019-06-07",56.5132,57.0825,56.2247,56.7257,2847200.0],["2019-06-10",57.3709,58.7524,57.3557,57.5835,3136300.0],["2019-06-11",58.1604,58.6993,57.9326,57.963,2483300.0],["2019-06-12",57.8264,58.3274,57.1356,58.0693,2569200.0],["2019-06-13",58.8132,59.261,58.0465,58.6462,2819600.0],["2019-06-14",58.3957,58.6158,57.667,58.2667,2084200.0],["2019-06-17",58.0465,59.0181,57.9402,58.3957,2470100.0],["2019-06-18",58.9043,59.8683,58.7904,59.0561,2759600.0],["2019-06-19",59.1396,60.0429,58.8056,59.3293,2316400.0],["2019-06-20",60.2934,61.2194,60.2023,60.5363,3011800.0],["2019-06-21",61.0828,62.1986,60.8551,62.1759,6568500.0],["2019-06-24",61.933,62.3353,61.1132,61.303,2558000.0],["2019-06-25",61.1056,62.2214,60.8703,61.9633,3278500.0],["2019-06-26",62.3429,65.0679,62.3201,64.4683,5154200.0],["2019-06-27",64.5214,64.5214,63.4435,63.7092,2408500.0],["2019-06-28",63.8079,65.1059,63.7623,64.9845,3248200.0],["2019-07-01",65.9181,66.2217,63.6029,63.9521,4558900.0],["2019-07-02",63.5726,63.5726,60.5287,61.2574,7182100.0],["2019-07-03",61.3561,62.6085,61.1967,62.229,2307400.0],["2019-07-05",62.062,62.3201,61.6749,62.1227,1653400.0],["2019-07-08",62.0317,62.229,61.2953,61.7584,2320500.0],["2019-07-09",61.4775,62.7983,61.394,62.4264,2654600.0],["2019-07-10",63.1551,63.5043,62.3656,63.3069,2976800.0],["2019-07-11",63.7168,64.4683,63.4359,64.0888,2782400.0],["2019-07-12",64.1798,64.7112,63.8155,64.3316,1769500.0],["2019-07-15",64.1722,64.3924,63.0412,64.0052,2513500.0],["2019-07-16",63.9521,64.4607,63.4739,63.9217,1772900.0],["2019-07-17",63.8231,64.1039,62.5023,63.1854,2954900.0],["2019-07-18",62.7072,63.3448,62.229,63.2689,2060100.0],["2019-07-19",63.3752,63.9293,63.2158,63.4967,1903100.0],["2019-07-22",63.9977,64.4759,63.2689,64.028,2346700.0],["2019-07-23",64.0887,64.7491,63.8382,64.3468,2902200.0],["2019-07-24",64.1874,65.7283,63.8382,65.4095,4002300.0],["2019-07-25",65.4171,65.6221,62.3657,63.3449,5248400.0],["2019-07-26",63.1627,64.5214,63.064,63.9976,2712500.0],["2019-07-29",63.8155,64.3772,63.193,63.7851,2013600.0],["2019-07-30",63.3828,64.3696,62.9274,64.362,2589800.0],["2019-07-31",64.3089,65.66,64.1039,64.7112,3217900.0],["2019-08-01",64.6808,65.6828,63.5043,64.0204,4233900.0],["2019-08-02",63.3828,63.694,61.4927,62.2973,3289900.0],["2019-08-05",61.1231,61.1307,57.6233,58.1605,5976300.0],["2019-08-06",58.9204,59.519,58.2066,58.9741,3328300.0],["2019-08-07",58.0301,58.4292,56.9556,58.1836,4100500.0],["2019-08-08",58.5059,60.5014,58.4292,60.4477,3474200.0],["2019-08-09",60.2712,61.0693,60.0486,60.5168,3789700.0],["2019-08-12",59.8797,60.5628,58.8283,59.212,3011400.0],["2019-08-13",59.3348,60.8314,58.5903,60.4323,3099000.0],["2019-08-14",59.1353,59.8414,58.3064,58.3294,3912400.0],["2019-08-15",58.5136,59.1353,57.961,58.882,3082200.0],["2019-08-16",59.5113,60.1867,59.2427,59.9565,2697500.0],["2019-08-19",60.7854,61.7371,60.6933,61.1691,2835300.0],["2019-08-20",60.9849,61.1154,59.8183,59.8721,2572600.0],["2019-08-21",60.8391,60.8391,59.6572,60.1714,2409400.0],["2019-08-22",60.2635,60.6549,59.3732,59.4192,2307600.0],["2019-08-23",58.9357,59.6264,56.6256,56.9325,3508000.0],["2019-08-26",57.347,57.7922,56.426,56.5718,2912900.0],["2019-08-27",56.8711,57.1244,54.7912,55.0368,3700300.0],["2019-08-28",54.9524,56.4721,54.4919,55.8427,2125800.0],["2019-08-29",56.073,57.8612,56.0269,57.7461,2660000.0],["2019-08-30",57.984,58.7745,57.6463,57.7768,2467600.0],["2019-09-03",56.7177,57.4314,56.2111,57.2319,2388900.0],["2019-09-04",57.9149,57.938,56.8635,57.393,2579100.0],["2019-09-05",57.984,59.2888,57.654,58.9357,4630500.0],["2019-09-06",59.2274,60.3939,58.6978,59.9641,3036800.0],["2019-09-09",60.4016,61.5452,60.1867,60.9235,2757000.0],["2019-09-10",61.0003,62.8653,60.9619,62.6887,3634500.0],["2019-09-11",63.0188,63.8937,62.259,63.4486,3421700.0],["2019-09-12",62.6811,64.8454,62.2589,64.2391,3848000.0],["2019-09-13",64.7379,65.7817,64.4079,65.6436,4410300.0],["2019-09-16",62.942,63.3795,60.8468,63.2337,9945800.0],["2019-09-17",62.8729,65.2368,62.5583,64.7073,4537900.0],["2019-09-18",64.7149,64.807,63.4179,64.1623,2458800.0],["2019-09-19",64.7149,65.0066,63.9551,64.124,2432900.0],["2019-09-20",64.17,64.5768,63.51,63.5867,3807400.0],["2019-09-23",63.2183,64.8915,63.2183,64.5768,2005100.0],["2019-09-24",64.454,64.5154,63.1416,63.7786,2846100.0],["2019-09-25",64.0318,64.5537,63.4025,64.2084,2541200.0],["2019-09-26",63.8937,64.1009,62.6734,63.7939,2884900.0],["2019-09-27",64.3158,65.2829,64.0856,64.807,2861400.0],["2019-09-30",64.9835,66.0043,64.7379,65.421,2899600.0],["2019-10-01",65.728,65.989,64.8147,65.4057,3193700.0],["2019-10-02",64.7763,64.7763,63.1416,63.5483,2785300.0],["2019-10-03",63.1569,64.1393,62.3971,64.1163,2430500.0],["2019-10-04",64.4079,65.0143,64.0472,64.8684,2066600.0],["2019-10-07",65.0296,65.0296,64.0242,64.0242,1994200.0],["2019-10-08",63.4869,64.7303,63.1339,63.9474,2900800.0],["2019-10-09",64.8531,66.1041,64.4079,65.2906,2781400.0],["2019-10-10",65.3136,66.1271,65.1447,65.8508,2477400.0],["2019-10-11",66.91,68.1763,66.649,67.5393,3118200.0],["2019-10-14",67.1863,68.3068,66.9637,67.9461,1372200.0],["2019-10-15",67.7465,69.3506,67.4088,68.6521,2197400.0],["2019-10-16",68.3682,69.2892,68.0535,68.3758,2267300.0],["2019-10-17",68.7826,69.6729,68.6522,69.151,2545300.0],["2019-10-18",68.9975,70.3483,68.7826,69.8878,3796200.0],["2019-10-21",70.6246,71.7605,70.2946,71.5379,3227700.0],["2019-10-22",71.7912,72.5971,71.1772,72.2747,3087300.0],["2019-10-23",71.8372,72.6508,71.5609,72.0291,3534600.0],["2019-10-24",73.142,74.7537,73.0269,74.3777,4566300.0],["2019-10-25",75.2142,76.6264,74.4391,76.1889,3899200.0],["2019-10-28",76.5573,77.3785,76.4652,76.8029,3941700.0],["2019-10-29",76.4652,77.8544,76.1429,77.3785,3259300.0],["2019-10-30",77.0408,77.1329,75.053,75.8359,4187000.0],["2019-10-31",75.6517,75.974,73.779,74.4314,4396600.0],["2019-11-01",75.0607,76.6878,74.8305,76.6417,2843000.0],["2019-11-04",77.2097,78.1537,76.9334,77.7009,2482500.0],["2019-11-05",78.0002,78.2765,76.7108,77.5858,3286200.0],["2019-11-06",77.2404,77.7393,76.4883,77.0178,2529800.0],["2019-11-07",77.4092,78.0156,76.9411,77.8237,3220800.0],["2019-11-08",77.5474,77.6779,76.4499,77.4093,2678400.0],["2019-11-11",76.7185,77.6779,76.2427,77.2711,1901400.0],["2019-11-12",77.5781,78.1844,76.7492,77.1176,1928200.0],["2019-11-13",76.3424,77.3094,76.0891,76.941,1887200.0],["2019-11-14",76.6494,77.5627,76.565,77.3785,2288100.0],["2019-11-15",77.5167,77.6702,76.3962,77.2174,2487600.0],["2019-11-18",76.9411,77.6011,76.6648,77.5627,2938000.0],["2019-11-19",77.4853,77.5627,75.2628,75.5958,3641300.0],["2019-11-20",75.6345,75.6578,73.3888,75.2628,4590000.0],["2019-11-21",75.5571,76.5483,75.3247,76.2076,3127700.0],["2019-11-22",76.7032,77.222,75.3867,75.5106,2877500.0],["2019-11-25",75.7197,76.0217,75.0847,75.3867,3027400.0],["2019-11-26",75.8513,76.2153,75.1854,75.4564,4971000.0],["2019-11-27",75.5725,75.8901,74.8679,75.1931,3016700.0],["2019-11-29",74.9918,75.0692,73.8611,73.9463,1716800.0],["2019-12-02",74.2174,75.1776,73.9696,74.0315,3172900.0],["2019-12-03",73.443,73.4895,72.5989,72.7073,3345700.0],["2019-12-04",73.5282,73.5282,71.9639,72.1807,3898000.0],["2019-12-05",72.142,72.3898,71.1973,72.0104,3136100.0],["2019-12-06",72.7383,73.5204,72.3201,72.4905,3825100.0],["2019-12-09",72.2891,72.4982,71.4528,71.6464,3172400.0],["2019-12-10",71.7935,73.2881,71.4993,73.2339,2858300.0],["2019-12-11",73.4353,73.5592,71.4838,71.9329,3049700.0],["2019-12-12",72.142,73.3888,71.9562,73.2029,2495400.0],["2019-12-13",73.2494,74.1941,72.204,72.6454,2456400.0],["2019-12-16",73.1642,74.4807,72.5602,73.6753,3878000.0],["2019-12-17",74.4729,75.2783,73.7992,74.0935,2971900.0],["2019-12-18",73.9541,74.0703,72.7693,73.1875,4334300.0],["2019-12-19",73.4817,73.8689,72.9551,73.2494,2782300.0],["2019-12-20",73.7527,74.3335,73.0868,73.776,4801600.0],["2019-12-23",73.7992,73.9154,73.1797,73.7528,1910300.0],["2019-12-24",73.6908,74.078,73.3268,73.6443,559800.0],["2019-12-26",73.7527,73.8611,72.9319,73.1177,1205800.0],["2019-12-27",73.3965,73.4507,72.1111,72.173,1752400.0],["2019-12-30",72.0259,72.6686,71.8168,71.9252,2186800.0],["2019-12-31",71.9794,72.6376,71.8168,72.5215,1582000.0],["2020-01-02",73.2804,73.7527,72.9939,73.6676,2130500.0],["2020-01-03",73.0635,73.2959,70.3532,70.872,5057000.0],["2020-01-06",70.5545,71.236,70.0976,70.8798,3393200.0],["2020-01-07",70.5158,71.8323,69.935,71.809,3795500.0],["2020-01-08",71.6464,72.4285,71.236,72.0878,4101800.0],["2020-01-09",72.5602,73.776,71.9639,73.7063,3033300.0],["2020-01-10",73.9773,75.4874,73.8689,75.0305,3551800.0],["2020-01-13",75.1544,75.9133,74.1942,74.5349,2703100.0],["2020-01-14",74.3645,74.4574,73.4198,73.8767,3270900.0],["2020-01-15",73.2339,73.4508,70.9805,71.4451,4001900.0],["2020-01-16",72.0723,72.173,70.8023,71.2282,2829500.0],["2020-01-17",71.1973,71.3134,70.3997,70.6397,2891700.0],["2020-01-21",70.1131,70.4229,69.0135,69.8885,3221500.0],["2020-01-22",70.1906,70.3919,69.3542,69.4007,2129400.0],["2020-01-23",69.0677,69.5013,67.3331,69.3155,2952300.0],["2020-01-24",69.0135,69.7491,68.3243,69.1219,2580300.0],["2020-01-27",67.2324,67.2711,65.6449,65.8617,3369600.0],["2020-01-28",66.3031,67.2944,65.7378,66.5587,2424100.0],["2020-01-29",67.3176,68.4869,66.8529,66.9536,3478200.0],["2020-01-30",66.5509,68.4946,65.8617,68.2933,4281400.0],["2020-01-31",67.8054,68.4559,64.522,65.2887,6537200.0],["2020-02-03",65.2809,65.4203,61.7497,62.1447,5188900.0],["2020-02-04",63.2753,64.6614,62.7255,62.9113,4504400.0],["2020-02-05",63.9567,65.2887,63.3217,64.8782,3248000.0],["2020-02-06",65.0796,65.5675,64.1271,64.4833,2615100.0],["2020-02-07",64.0729,65.5984,63.678,65.0796,2333500.0],["2020-02-10",64.584,65.3816,64.3207,65.3351,2602900.0],["2020-02-11",65.9149,66.103,65.3665,66.0011,1886500.0],["2020-02-12",67.1137,67.999,66.1186,66.6279,2543800.0],["2020-02-13",66.4947,66.6357,65.5154,65.578,4507300.0],["2020-02-14",65.9698,65.9776,64.1364,64.7475,2990400.0],["2020-02-18",64.536,65.3038,64.3244,64.6535,1856600.0],["2020-02-19",64.8415,65.296,63.729,65.2098,1831500.0],["2020-02-20",65.2333,66.4164,65.0374,65.9463,2015800.0],["2020-02-21",65.2647,65.4292,64.1991,64.9513,2084800.0],["2020-02-24",62.7105,62.7575,60.8771,61.1905,3868700.0],["2020-02-25",61.4412,61.5979,57.9703,58.3229,4057500.0],["2020-02-26",58.6755,59.1456,56.0978,56.1918,4702000.0],["2020-02-27",54.3506,54.6954,51.5222,51.8591,7682400.0],["2020-02-28",49.7751,51.9218,48.8975,51.9061,7421700.0],["2020-03-02",52.4703,53.3243,50.0258,53.1754,6526300.0],["2020-03-03",53.6142,54.0999,49.8534,50.488,5587900.0],["2020-03-04",51.6554,51.6554,49.3833,50.2608,6485000.0],["2020-03-05",48.6547,49.9788,47.597,48.3413,5918900.0],["2020-03-06",46.6646,49.8847,45.6147,49.4303,9569600.0],["2020-03-09",45.7558,53.0422,44.9409,45.7558,12531100.0],["2020-03-10",47.5813,50.0258,44.6824,47.3619,10527600.0],["2020-03-11",45.9751,46.8056,41.9402,42.6375,9184800.0],["2020-03-12",39.2293,39.7072,33.4471,34.4422,14645700.0],["2020-03-13",37.6858,39.1666,32.7107,39.0961,9700600.0],["2020-03-16",33.6979,37.5996,32.2719,32.6166,8241800.0],["2020-03-17",32.9927,33.8546,29.7726,30.5717,8839500.0],["2020-03-18",28.5268,29.2633,24.2882,27.4378,8900200.0],["2020-03-19",27.2576,29.3573,24.9855,29.3103,8776000.0],["2020-03-20",30.1565,32.2641,28.5347,30.2897,9225000.0],["2020-03-23",29.232,29.6002,25.432,25.5574,6535300.0],["2020-03-24",28.1116,29.232,26.2547,27.1479,9068400.0],["2020-03-25",28.5817,33.2904,26.5211,31.0497,8933300.0],["2020-03-26",32.076,36.9337,31.4492,35.7271,10055900.0],["2020-03-27",33.4628,37.1922,32.9222,35.2883,8028700.0],["2020-03-30",33.5255,37.2001,32.1231,36.9728,7691900.0],["2020-03-31",38.3753,38.6103,34.3403,35.5391,7423500.0],["2020-04-01",32.9692,34.4108,31.7313,32.123,5354600.0],["2020-04-02",33.5412,36.0405,31.7313,32.5148,8098300.0],["2020-04-03",32.7028,32.9065,31.081,31.6059,5313400.0],["2020-04-06",33.5725,36.4557,33.5725,36.1188,6213000.0],["2020-04-07",38.7435,39.245,36.3069,37.6153,7767300.0],["2020-04-08",38.0306,41.3369,37.7015,40.428,6830800.0],["2020-04-09",42.1517,42.2144,37.8739,39.2528,7708000.0],["2020-04-13",40.6944,41.0313,38.3361,38.9394,4668100.0],["2020-04-14",39.0256,40.334,38.8062,39.9188,4201000.0],["2020-04-15",37.6153,37.9992,36.0483,36.5889,5311800.0],["2020-04-16",36.4636,37.1922,34.8182,35.257,5133200.0],["2020-04-17",36.158,40.6709,35.8446,40.5534,6855700.0],["2020-04-20",37.9522,40.9295,37.8268,39.4173,5451300.0],["2020-04-21",37.6858,39.8013,37.3098,38.7435,5692800.0],["2020-04-22",40.7179,41.3212,39.4565,39.621,4678600.0],["2020-04-23",40.7571,41.6894,39.8717,40.7963,5164500.0],["2020-04-24",41.3682,41.9558,40.4359,41.1332,4012500.0],["2020-04-27",41.1724,44.0869,40.8041,43.5385,3813900.0],["2020-04-28",45.0976,46.3825,44.1966,45.3405,4570900.0],["2020-04-29",47.9025,52.4468,47.4324,51.9297,9892400.0],["2020-04-30",51.6476,52.2979,48.7174,49.634,6676400.0],["2020-05-01",47.6596,48.5058,45.7087,46.0378,4667800.0],["2020-05-04",45.7949,49.9317,45.27,49.8769,6629800.0],["2020-05-05",51.3185,52.1412,48.9054,49.3755,6329600.0],["2020-05-06",49.6732,50.1746,47.4716,47.7223,4406000.0],["2020-05-07",48.5998,50.1825,47.6831,47.9965,4307100.0],["2020-05-08",49.2188,51.8826,48.2316,51.6476,4405300.0],["2020-05-11",50.9425,52.2666,50.9346,51.3734,4981300.0],["2020-05-12",52.1099,52.3919,49.6262,49.6262,5030700.0],["2020-05-13",49.1965,49.3715,46.7374,46.9921,5721100.0],["2020-05-14",45.878,48.2654,44.4137,47.2786,5237900.0],["2020-05-15",47.1035,48.146,45.9894,46.7772,3768000.0],["2020-05-18",49.3317,51.6555,49.0293,51.2098,4418800.0],["2020-05-19",51.1382,52.2921,49.7456,50.9711,4573100.0],["2020-05-20",52.3876,54.3135,52.308,53.5893,5337200.0],["2020-05-21",53.3346,53.9474,52.0136,52.308,2959700.0],["2020-05-22",52.1648,52.507,50.8915,52.2683,3521100.0],["2020-05-26",54.2896,55.8255,54.2657,54.6716,4833500.0],["2020-05-27",55.7857,56.7327,54.7114,55.8494,4359800.0],["2020-05-28",55.8812,56.104,52.9447,53.4222,4992100.0],["2020-05-29",53.2869,54.0588,52.324,53.0322,4971900.0],["2020-06-01",53.1834,53.5893,51.9659,52.9845,3893900.0],["2020-06-02",53.5336,54.6636,52.9367,54.2657,4373900.0],["2020-06-03",55.1093,56.4462,54.6318,56.1358,4963100.0],["2020-06-04",55.4037,56.1756,55.0376,55.7459,3391700.0],["2020-06-05",58.1651,60.282,58.1413,59.3986,5700500.0],["2020-06-08",60.4809,61.3643,59.0644,60.1785,4397300.0],["2020-06-09",58.2129,58.6426,56.5258,56.7168,4902400.0],["2020-06-10",56.9953,57.5762,54.6557,54.9501,4571200.0],["2020-06-11",51.369,52.9367,47.9709,48.2892,6214000.0],["2020-06-12",50.8438,51.4486,49.0771,50.7642,3575200.0],["2020-06-15",48.4404,50.9074,47.398,50.605,4972900.0],["2020-06-16",53.072,53.9315,51.2576,52.6502,4046100.0],["2020-06-17",52.3956,52.3956,49.5784,49.5944,4649800.0],["2020-06-18",49.101,52.0056,48.8145,51.4327,3817800.0],["2020-06-19",52.5388,53.2073,50.1514,50.2628,9539900.0],["2020-06-22",49.6819,50.1355,48.91,49.8649,3138000.0],["2020-06-23",50.4538,50.7324,49.7376,49.857,2628500.0],["2020-06-24",48.8304,49.0055,45.5915,46.1724,5688100.0],["2020-06-25",45.5596,46.5146,45.0344,45.5835,4887000.0],["2020-06-26",45.4005,45.5835,44.2943,44.8196,4851900.0],["2020-06-29",45.122,46.3077,44.6126,45.3209,3636900.0],["2020-06-30",44.8355,47.0319,44.3819,46.809,5122500.0],["2020-07-01",47.1115,47.9868,44.8593,44.915,3172200.0],["2020-07-02",45.8302,46.3793,44.6843,44.8355,3834600.0],["2020-07-06",45.7586,45.9973,43.8885,44.9389,3595800.0],["2020-07-07",44.167,44.1909,42.1854,42.273,6069900.0],["2020-07-08",42.0104,43.0768,41.4772,42.1616,5539400.0],["2020-07-09",42.0104,42.0342,39.6866,39.9652,6920900.0],["2020-07-10",39.9652,42.7027,39.9174,42.6948,5180700.0],["2020-07-13",43.1086,43.403,41.7875,42.3605,4305500.0],["2020-07-14",41.9387,43.3791,41.6682,43.2916,4671100.0],["2020-07-15",44.7559,45.7188,44.159,45.5437,3941400.0],["2020-07-16",45.0822,46.0292,44.3739,45.0265,2530900.0],["2020-07-17",45.3448,46.0928,44.0237,44.1431,3093300.0],["2020-07-20",44.0397,44.6763,43.1802,43.2359,2329200.0],["2020-07-21",44.0078,46.1087,43.785,45.8223,4050700.0],["2020-07-22",45.0105,46.1087,44.5808,45.4164,2741100.0],["2020-07-23",44.9389,46.0053,44.8753,45.8939,3576100.0],["2020-07-24",45.9337,46.7534,45.7268,46.1406,2978400.0],["2020-07-27",45.9973,46.2679,45.2095,46.1804,2678400.0],["2020-07-28",45.8541,46.5862,44.9787,45.2732,3645500.0],["2020-07-29",45.8382,47.5571,45.4721,47.5014,4510900.0],["2020-07-30",44.9071,45.6551,43.2916,44.8275,6257300.0],["2020-07-31",44.1988,44.931,43.8248,44.7479,5120100.0],["2020-08-03",44.7317,45.08,43.3954,43.6626,5396500.0],["2020-08-04",43.4845,43.6788,42.059,42.9418,5702700.0],["2020-08-05",43.9623,44.0433,41.5407,41.8079,5284500.0],["2020-08-06",41.5973,42.9094,41.3868,41.6945,3924600.0],["2020-08-07",41.484,42.8203,41.0871,42.6502,3310200.0],["2020-08-10",42.9256,43.5492,42.4316,43.3711,5663300.0],["2020-08-11",44.5697,45.1367,43.2901,43.4521,4711000.0],["2020-08-12",44.262,44.6669,43.3306,44.6426,3138300.0],["2020-08-13",43.9947,44.4969,43.0066,43.0795,3411000.0],["2020-08-14",42.8041,44.1567,42.6421,44.1081,3693700.0],["2020-08-17",44.0271,45.5011,43.8732,45.0314,4335800.0],["2020-08-18",44.7479,45.1772,44.2377,44.3349,2567300.0],["2020-08-19",43.9947,44.5293,43.4602,43.9461,3031100.0],["2020-08-20",43.4764,43.695,42.0995,42.6826,3796100.0],["2020-08-21",42.5693,43.1119,42.1481,42.6178,2936800.0],["2020-08-24",42.9823,44.6912,42.7474,44.5373,3226400.0],["2020-08-25",44.6669,45.2015,43.4925,43.938,3380900.0],["2020-08-26",43.857,44.2701,43.1362,43.4926,4065200.0],["2020-08-27",43.5978,43.695,42.383,43.282,3453600.0],["2020-08-28",43.444,44.5617,43.444,44.4564,3805600.0],["2020-08-31",44.6345,44.7479,42.545,42.5936,4486200.0],["2020-09-01",42.3425,43.2496,41.7836,42.4964,3197800.0],["2020-09-02",42.6017,43.2334,42.0347,42.8527,3959500.0],["2020-09-03",42.9175,44.1243,41.8403,42.383,3624200.0],["2020-09-04",42.7312,43.0228,41.0304,41.484,3700500.0],["2020-09-08",40.9008,41.3058,39.4268,39.4673,4513400.0],["2020-09-09",39.8317,40.0666,38.3415,38.6735,4490400.0],["2020-09-10",38.7707,38.9246,36.754,36.9565,4870800.0],["2020-09-11",36.9241,37.8879,36.5597,37.5721,3969400.0],["2020-09-14",37.7907,38.9408,37.6935,38.4792,5927700.0],["2020-09-15",38.6331,39.0137,37.6936,37.7098,3568400.0],["2020-09-16",38.1147,40.5283,37.7178,39.7669,6197100.0],["2020-09-17",38.9165,39.7102,38.7464,39.6859,6633400.0],["2020-09-18",39.3134,39.7669,38.6978,39.4511,8200400.0],["2020-09-21",38.2119,38.795,37.4992,38.3577,6162500.0],["2020-09-22",38.2686,38.8355,38.0661,38.4063,4799600.0],["2020-09-23",38.4225,38.4306,36.017,36.0494,4627500.0],["2020-09-24",35.685,36.8917,34.7698,36.1061,3818100.0],["2020-09-25",35.5716,35.7902,34.8426,35.5716,4687200.0],["2020-09-28",36.3005,36.9079,36.1466,36.3005,3247900.0],["2020-09-29",36.3734,36.4382,34.9155,35.1585,4385200.0],["2020-09-30",35.2881,35.9603,34.7697,35.0856,4757000.0],["2020-10-01",33.7088,34.0165,32.1699,32.6235,10606700.0],["2020-10-02",31.7812,33.401,31.4815,32.9879,6992100.0],["2020-10-05",33.5711,34.9236,33.4091,34.8831,5107900.0],["2020-10-06",35.5311,35.8955,34.0894,34.2838,4450100.0],["2020-10-07",34.4215,34.7131,33.9031,34.3,4239500.0],["2020-10-08",34.5349,35.9441,34.2271,35.9279,3251400.0],["2020-10-09",36.2519,36.3572,34.9479,35.3448,5617900.0],["2020-10-12",35.037,35.2233,34.1947,34.8993,3733300.0],["2020-10-13",34.5511,34.7374,33.5306,33.5549,3890900.0],["2020-10-14",33.5792,34.5187,33.5711,33.7816,3692900.0],["2020-10-15",33.1256,33.7897,32.2185,33.6602,5678300.0],["2020-10-16",33.6683,33.7331,32.5263,32.5749,5518900.0],["2020-10-19",32.7369,32.7693,31.7083,31.8217,5086800.0],["2020-10-20",32.1942,33.3119,32.1456,32.9636,4120600.0],["2020-10-21",32.6154,33.644,32.1942,32.834,5592100.0],["2020-10-22",32.5344,33.5225,31.117,33.4334,6561200.0],["2020-10-23",33.7574,35.1666,33.1985,33.9922,6217000.0],["2020-10-26",33.3848,33.4496,31.7569,32.0241,4902000.0],["2020-10-27",31.684,31.9512,30.955,30.9874,4886800.0],["2020-10-28",30.0479,30.5096,29.1489,29.3109,6338200.0],["2020-10-29",28.9869,30.5582,28.7035,30.3962,5068700.0],["2020-10-30",30.137,31.3033,29.894,31.2709,6549500.0],["2020-11-02",31.8703,32.6397,31.1413,32.3157,4660100.0],["2020-11-03",32.8664,32.9555,31.5544,31.9755,4003300.0],["2020-11-04",31.9917,32.4858,30.6797,31.5625,4643600.0],["2020-11-05",31.6435,32.6154,31.5058,32.016,4695000.0],["2020-11-06",31.9512,32.3157,30.7607,30.9145,4378700.0],["2020-11-09",36.3734,41.2329,36.3653,40.5607,19211600.0],["2020-11-10",41.3058,41.3544,38.876,40.4635,8816600.0],["2020-11-11",40.6659,41.1681,39.7426,40.3258,6325300.0],["2020-11-12",39.4673,40.4878,38.0337,38.2929,5754500.0],["2020-11-13",38.7626,41.6216,38.714,41.241,5714300.0],["2020-11-16",45.3554,45.3554,42.4882,45.0881,9029300.0],["2020-11-17",43.6289,44.7583,42.8539,44.6429,5972200.0],["2020-11-18",44.9892,45.0963,42.2438,42.252,5562700.0],["2020-11-19",41.0978,42.4169,40.7269,42.2191,4768400.0],["2020-11-20",42.1779,42.755,41.5266,41.8975,3000800.0],["2020-11-23",42.7055,46.3082,42.5406,46.2423,7368900.0],["2020-11-24",47.9241,49.3999,46.8194,48.2209,8712000.0],["2020-11-25",47.3388,47.6438,46.4649,46.5226,4372400.0],["2020-11-27",46.1104,47.1574,46.0032,46.6792,1755000.0],["2020-11-30",45.9208,46.4896,44.2802,44.3296,5482200.0],["2020-12-01",45.2612,46.0114,44.7418,44.849,4155600.0],["2020-12-02",44.2637,47.9489,44.1482,47.8747,5276000.0],["2020-12-03",47.9901,48.7733,47.0502,47.7428,4011100.0],["2020-12-04",48.7815,50.8426,48.6909,50.5128,5207100.0],["2020-12-07",50.0099,50.1831,48.6991,49.0206,4660000.0],["2020-12-08",48.2292,49.54,48.1055,48.6249,4539900.0],["2020-12-09",49.4658,50.5541,47.5861,48.4765,4383200.0],["2020-12-10",47.9983,50.6777,47.9901,49.3586,3878200.0],["2020-12-11",49.944,49.944,48.0478,48.6661,3768700.0],["2020-12-14",49.3999,49.507,46.366,46.4896,4008400.0],["2020-12-15",47.1327,48.089,46.3082,47.3882,3524100.0],["2020-12-16",47.0173,47.7098,46.4154,46.9266,5016200.0],["2020-12-17",47.2976,47.3635,46.0032,46.4484,4719500.0],["2020-12-18",46.1763,46.4319,44.7995,45.154,10658500.0],["2020-12-21",43.2414,45.3849,42.7879,44.5605,5343900.0],["2020-12-22",44.2224,45.1293,44.1482,44.2719,4594200.0],["2020-12-23",44.7253,46.1434,44.6017,45.995,3282800.0],["2020-12-24",45.7889,45.962,44.9809,45.9043,1352000.0],["2020-12-28",46.3577,46.9348,45.2447,45.4179,2450600.0],["2020-12-29",45.6817,46.0692,44.9562,45.7147,2470800.0],["2020-12-30",45.8466,46.8689,45.6734,46.7617,2732100.0],["2020-12-31",46.6463,47.1079,46.1351,46.638,2537700.0],["2021-01-04",47.0173,47.5531,45.1623,45.9455,3028300.0],["2021-01-05",46.2918,48.5837,46.2341,47.2563,3946300.0],["2021-01-06",48.3611,49.0124,47.1986,48.3116,5597300.0],["2021-01-07",48.6991,49.4741,48.0561,49.1938,3040400.0],["2021-01-08",49.6225,49.6225,47.2316,47.5779,3913500.0],["2021-01-11",46.4237,48.798,45.9125,48.3446,2885300.0],["2021-01-12",48.8228,49.3009,48.2457,49.0619,3634800.0],["2021-01-13",48.9299,48.9876,47.3553,47.5696,4434000.0],["2021-01-14",47.8994,50.2985,47.8664,49.6884,4459500.0],["2021-01-15",49.1113,49.169,47.1574,48.0643,3710600.0],["2021-01-19",48.6414,50.249,48.4188,49.911,3941400.0],["2021-01-20",49.8863,51.1064,49.0618,49.9357,3222800.0],["2021-01-21",49.268,49.8698,48.2374,48.526,3083000.0],["2021-01-22",47.4954,49.169,47.1574,49.0124,3000100.0],["2021-01-25",48.427,49.202,47.7015,48.9794,3093800.0],["2021-01-26",49.4576,49.9687,47.9406,47.9406,3150300.0],["2021-01-27",47.4047,49.9275,46.8853,48.4188,4744800.0],["2021-01-28",49.0948,49.911,47.1162,48.089,4363000.0],["2021-01-29",47.817,49.4246,46.1186,46.5226,5512600.0],["2021-02-01",46.9431,47.4047,45.2118,46.366,4159400.0],["2021-02-02",47.5119,48.7156,46.5803,47.6273,3919200.0],["2021-02-03",47.817,50.3892,47.817,49.5483,5257300.0],["2021-02-04",50.1913,51.0487,49.573,50.3397,3643600.0],["2021-02-05",51.1312,51.5846,50.5128,50.8838,3127500.0],["2021-02-08",51.4609,54.0332,51.395,53.4148,4217700.0],["2021-02-09",53.4148,53.7529,52.2606,53.25,3864900.0],["2021-02-10",53.3923,54.7484,53.0658,54.5056,3574100.0],["2021-02-11",54.1373,54.4052,52.6388,54.0369,2505400.0],["2021-02-12",53.4341,54.2294,53.409,54.1959,2578100.0],["2021-02-16",55.2507,56.6989,55.033,56.0543,4645500.0],["2021-02-17",56.339,57.4105,55.5604,57.0254,3352600.0],["2021-02-18",56.7408,57.2682,55.5437,56.7826,3096500.0],["2021-02-19",57.151,60.399,57.0756,59.88,5783400.0],["2021-02-22",59.9972,63.103,59.9554,62.157,4771800.0],["2021-02-23",63.17,63.7894,60.9265,63.463,4794700.0],["2021-02-24",63.9569,65.6562,63.8313,65.4302,4578400.0],["2021-02-25",66.0246,66.5185,64.501,65.4218,6460800.0],["2021-02-26",64.6349,65.3214,61.3283,64.4424,5344400.0],["2021-03-01",65.7148,66.3008,65.0619,65.1289,2974200.0],["2021-03-02",65.0368,65.9325,64.1075,64.1494,3458500.0],["2021-03-03",64.8024,66.7696,64.434,64.9028,4145800.0],["2021-03-04",65.2963,65.8069,61.7803,63.9318,6359300.0],["2021-03-05",65.2963,66.1836,62.6342,66.1585,4664400.0],["2021-03-08",66.9705,69.1471,66.5855,67.4393,4834600.0],["2021-03-09",66.7613,68.0923,64.049,64.1076,5459600.0],["2021-03-10",64.9614,68.2262,64.5429,68.1174,4069300.0],["2021-03-11",68.2681,70.6456,68.2095,69.0466,4254300.0],["2021-03-12",69.3731,70.1014,68.3518,68.9964,2492000.0],["2021-03-15",69.2392,69.6828,67.1463,68.5025,2961000.0],["2021-03-16",67.3891,67.7407,65.8823,66.4013,3793200.0],["2021-03-17",65.8655,66.8031,64.5261,66.2506,3556900.0],["2021-03-18",65.8739,65.9743,61.5292,61.6966,6233000.0],["2021-03-19",61.9561,62.7598,60.8176,61.6966,11305400.0],["2021-03-22",61.5459,61.638,59.7963,60.5079,4149100.0],["2021-03-23",59.294,60.4074,58.3648,58.6662,4084700.0],["2021-03-24",59.9972,61.4873,59.7545,60.0893,2895500.0],["2021-03-25",58.6327,60.9516,57.804,60.6251,3263000.0],["2021-03-26",61.9394,62.5086,60.1061,61.2027,2730800.0],["2021-03-29",60.3488,61.0855,59.202,60.1563,2406200.0],["2021-03-30",59.5703,61.0018,59.3108,60.0893,2364700.0],["2021-03-31",59.8131,60.6167,59.3945,59.9386,3014500.0],["2021-04-01",60.3907,63.0611,59.6959,63.036,3792700.0],["2021-04-05",63.7057,63.7894,61.1943,62.4668,3820200.0],["2021-04-06",62.8686,64.4257,61.3785,62.0984,3626100.0],["2021-04-07",62.224,62.9942,61.7636,62.291,2774000.0],["2021-04-08",61.4622,61.7636,60.1982,61.0102,4285400.0],["2021-04-09",60.7339,61.3032,59.2522,59.5117,3503600.0],["2021-04-12",60.2149,60.9599,58.6997,58.8504,3111800.0],["2021-04-13",58.6997,59.3191,58.2141,58.8336,3951900.0],["2021-04-14",59.5368,61.5375,59.4196,60.5079,3461300.0],["2021-04-15",60.1061,60.4409,59.1015,59.7628,2820300.0],["2021-04-16",60.9599,61.7803,59.3861,60.692,5629600.0],["2021-04-19",60.2819,60.8176,58.7415,59.3108,3653900.0],["2021-04-20",58.6662,59.0764,56.5985,57.4942,4263100.0],["2021-04-21",56.7575,59.1517,56.4478,58.8504,2644600.0],["2021-04-22",58.8838,59.0931,57.0338,57.3268,4375000.0],["2021-04-23",57.9128,58.9676,57.2598,58.7499,3065700.0],["2021-04-26",58.7164,59.3526,58.3481,59.0345,2142700.0],["2021-04-27",59.2606,60.3237,59.0345,60.1228,2457900.0],["2021-04-28",60.4326,62.2659,60.4326,62.0482,3892000.0],["2021-04-29",62.9523,63.5048,62.1068,62.6677,3792000.0],["2021-04-30",61.8306,63.4797,61.3115,61.9143,3160600.0],["2021-05-03",63.2202,65.6897,63.0779,65.4218,4577900.0],["2021-05-04",65.4637,66.3176,64.2247,65.4302,3802600.0],["2021-05-05",65.8404,67.1798,64.9028,67.0208,4558000.0],["2021-05-06",67.3138,67.4561,65.9325,67.3556,2787500.0],["2021-05-07",66.3594,67.9081,66.2088,67.3807,3186800.0],["2021-05-10",67.883,68.4941,66.6357,66.6692,4286200.0],["2021-05-11",65.1958,66.1585,64.0657,65.0368,3421300.0],["2021-05-12",65.4721,69.0383,65.1372,66.9454,5653600.0],["2021-05-13",66.2422,67.6654,64.9363,65.7149,3693400.0],["2021-05-14",66.7321,68.9022,66.3761,68.8429,5325600.0],["2021-05-17",68.436,69.4194,67.3086,69.1905,3612400.0],["2021-05-18",69.1226,69.5974,67.4187,67.4611,3046300.0],["2021-05-19",65.8929,66.3083,64.4941,65.5114,4503600.0],["2021-05-20",65.3418,65.8674,64.5111,65.2655,3308400.0],["2021-05-21",66.0879,67.0034,65.3758,65.4436,2826200.0],["2021-05-24",66.1302,66.8762,65.5623,66.3845,2217000.0],["2021-05-25",66.3506,66.3506,65.0536,65.5538,3340200.0],["2021-05-26",65.7403,67.2323,65.5029,67.0458,3333500.0],["2021-05-27",67.2407,68.6395,67.2407,68.4869,4947700.0],["2021-05-28",68.8768,68.987,67.9274,68.1563,2321900.0],["2021-06-01",69.1142,70.3094,69.1057,69.6652,3153600.0],["2021-06-02",70.2077,71.8777,69.3346,71.5386,3441300.0],["2021-06-03",71.1402,72.0133,70.4875,70.6316,3027300.0],["2021-06-04",70.9876,71.4285,69.4787,70.5638,2980000.0],["2021-06-07",70.4875,71.225,69.8686,70.0975,2597400.0],["2021-06-08",69.8517,70.8011,68.5547,70.5807,3197700.0],["2021-06-09",70.8774,71.3267,69.4278,69.4533,3366300.0],["2021-06-10",70.7164,71.3776,68.9022,69.4617,2903800.0],["2021-06-11",69.9704,70.2416,68.8683,68.9107,2194200.0],["2021-06-14",69.2244,70.0636,68.8683,69.4702,3042300.0],["2021-06-15",70.0297,71.0131,69.1311,69.7669,2819300.0],["2021-06-16",69.2583,69.8856,67.6137,69.0548,3326500.0],["2021-06-17",68.7836,69.3007,65.8251,66.6134,3981300.0],["2021-06-18",65.6725,66.3591,64.3416,64.4433,7077700.0],["2021-06-21",65.0621,67.8765,64.9265,67.8002,3682300.0],["2021-06-22",67.3764,69.1227,66.6897,68.6479,4484200.0],["2021-06-23",69.5296,70.3603,68.4275,68.5377,4793200.0],["2021-06-24",69.1396,69.555,68.4191,69.2837,4225300.0],["2021-06-25",69.4194,70.0128,68.436,69.5889,9568400.0],["2021-06-28",69.3346,69.4194,65.6216,65.8844,6461800.0],["2021-06-29",66.3082,66.5625,65.1469,65.2062,5199300.0],["2021-06-30",65.4012,66.5202,65.2062,66.1896,4259800.0],["2021-07-01",67.3933,67.6307,65.7488,65.9607,4679200.0],["2021-07-02",66.2489,66.5032,65.1977,66.1811,2980400.0],["2021-07-06",65.9268,66.0539,63.2565,63.3243,5822200.0],["2021-07-07",62.9513,63.6549,60.8829,61.2983,8220500.0],["2021-07-08",60.103,60.832,58.9755,59.5604,5815300.0],["2021-07-09",60.4421,61.4085,59.5944,61.2898,3532400.0],["2021-07-12",60.264,61.6882,59.8656,60.7642,2728300.0],["2021-07-13",60.1877,60.6286,59.3994,59.7385,3394300.0],["2021-07-14",59.6876,60.3912,57.1021,57.3649,5213700.0],["2021-07-15",56.7206,57.9413,56.2035,56.6273,4787800.0],["2021-07-16",56.746,56.958,54.5674,54.9997,4696600.0],["2021-07-19",52.4312,53.2195,51.5071,52.4905,7318700.0],["2021-07-20",52.5837,53.8638,51.7021,53.0415,5525400.0],["2021-07-21",53.8638,55.6694,53.8214,55.0252,5129700.0],["2021-07-22",54.6861,54.7793,53.3467,53.8129,3307900.0],["2021-07-23",53.8468,54.347,53.5332,54.0079,3964700.0],["2021-07-26",54.169,55.9407,54.152,55.5592,3799900.0],["2021-07-27",54.8556,55.644,54.1944,55.5931,4769100.0],["2021-07-28",56.0424,57.6361,55.5507,57.0512,4606200.0],["2021-07-29",58.3228,58.9162,57.0766,57.3394,4526800.0],["2021-07-30",56.6867,57.848,56.2289,56.7714,3587900.0],["2021-08-02",57.0512,58.6619,56.2035,56.2883,4398400.0],["2021-08-03",56.2798,58.5347,56.017,58.5008,4367200.0],["2021-08-04",57.2195,57.5377,55.1557,55.1901,6121200.0],["2021-08-05",55.7404,57.2969,55.706,56.5058,3312000.0],["2021-08-06",57.2625,57.6667,56.4542,57.1851,2851000.0],["2021-08-09",56.1618,57.0475,55.9382,56.7551,2736300.0],["2021-08-10",57.0561,57.7785,56.609,57.5291,3721100.0],["2021-08-11",57.1765,57.4947,56.1102,57.4775,4869400.0],["2021-08-12",57.6323,57.8816,56.7981,57.8301,1903300.0],["2021-08-13",57.6151,58.0106,56.8669,56.9701,1944000.0],["2021-08-16",55.9812,56.3166,54.9321,55.4997,2993300.0],["2021-08-17",54.8633,55.5684,54.098,54.6139,3256700.0],["2021-08-18",54.3559,55.6028,53.4702,53.5218,3082600.0],["2021-08-19",52.4555,52.7995,51.0194,51.802,5267900.0],["2021-08-20",51.5354,51.9654,50.6067,51.7676,4871000.0],["2021-08-23",53.1692,54.3301,53.1521,54.27,4826300.0],["2021-08-24",54.8719,56.3424,54.6913,56.093,3833700.0],["2021-08-25",56.05,57.4861,55.8264,57.0475,3064500.0],["2021-08-26",56.5574,57.2539,56.1704,56.2908,2726000.0],["2021-08-27",56.7551,58.4836,56.7551,57.7097,3200300.0],["2021-08-30",58.3804,58.4664,56.7379,56.7723,2653300.0],["2021-08-31",56.6004,57.6667,56.093,57.0217,6113200.0],["2021-09-01",56.8411,57.3227,54.3731,54.9923,5186900.0],["2021-09-02",55.6372,56.7465,54.9579,56.0672,3503400.0],["2021-09-03",56.007,56.6778,55.1041,55.6372,2091900.0],["2021-09-07",55.7318,57.1163,55.6802,56.3424,3021900.0],["2021-09-08",56.7465,57.0303,54.7515,54.7773,3396800.0],["2021-09-09",54.3044,56.0156,54.0034,54.6397,2827900.0],["2021-09-10",55.2331,55.3535,53.9174,54.5279,3212100.0],["2021-09-13",55.2933,57.3743,55.1213,56.9099,4432800.0],["2021-09-14",57.6065,57.7613,55.4395,55.6372,2956300.0],["2021-09-15",56.351,57.3571,55.9984,57.1937,4032000.0],["2021-09-16",57.2023,57.3227,56.1962,56.2908,2307900.0],["2021-09-17",56.1446,57.1851,55.9296,56.4112,4780400.0],["2021-09-20",54.6483,55.1901,53.195,54.1496,3801900.0],["2021-09-21",54.8891,55.1557,53.5476,54.4505,3019400.0],["2021-09-22",55.2159,57.3141,55.2159,56.1704,4729300.0],["2021-09-23",56.2822,57.9074,56.05,57.7613,3373800.0],["2021-09-24",57.1507,58.4578,57.0733,58.1568,2297900.0],["2021-09-27",59.4295,61.7169,59.2231,60.8656,5049600.0],["2021-09-28",61.8717,62.7144,61.0462,61.201,4656700.0],["2021-09-29",61.1236,61.1408,59.9025,60.4614,2821000.0],["2021-09-30",60.4786,61.4331,59.6789,60.685,4083300.0],["2021-10-01",60.9602,63.6346,60.8742,63.3078,5098800.0],["2021-10-04",63.8324,65.1308,63.3594,64.5117,4074500.0],["2021-10-05",65.4748,66.1111,62.7058,63.8925,4785300.0],["2021-10-06",62.5768,65.2082,62.1985,64.8127,4529400.0],["2021-10-07",65.1222,66.2745,64.9674,65.2684,3904400.0],["2021-10-08",65.8188,67.7794,65.7758,67.5902,3476800.0],["2021-10-11",68.7941,68.9575,66.8765,66.9023,4028900.0],["2021-10-12",66.8937,68.5189,66.7991,67.8654,2567900.0],["2021-10-13",67.2204,67.659,66.1455,67.1946,3072800.0],["2021-10-14",68.3899,68.7769,67.8568,68.0804,2532900.0],["2021-10-15",68.7941,69.0779,67.5902,67.6418,2568300.0],["2021-10-18",68.0374,68.5877,66.6959,67.1861,3525200.0],["2021-10-19",67.831,69.0521,67.444,68.9231,3560500.0],["2021-10-20",68.3813,69.9292,68.218,69.6884,3897400.0],["2021-10-21",69.783,71.5029,69.0521,70.514,4558500.0],["2021-10-22",70.514,70.9009,68.3126,69.6454,3923700.0],["2021-10-25",70.514,71.4771,70.0926,71.1073,2730600.0],["2021-10-26",71.1159,71.2621,70.1786,70.4108,2363100.0],["2021-10-27",69.4391,69.869,67.2892,67.6504,3180200.0],["2021-10-28",67.4268,68.5533,66.7819,67.4698,3366000.0],["2021-10-29",67.5558,67.6074,65.922,66.4981,4784000.0],["2021-11-01",67.0657,67.8654,66.6013,67.0915,3375300.0],["2021-11-02",66.7389,67.1172,65.0448,65.234,3913100.0],["2021-11-03",64.3999,66.3175,63.9785,65.2512,4436200.0],["2021-11-04",66.1284,66.5583,64.5547,65.6554,3475100.0],["2021-11-05",66.8593,67.143,65.5092,67.0055,3492600.0],["2021-11-08",67.8568,68.0116,66.4465,66.8851,2701900.0],["2021-11-09",66.7217,67.4526,66.2143,67.2893,3519900.0],["2021-11-10",66.6873,67.7536,65.8962,66.0939,3523600.0],["2021-11-11",66.0853,67.1172,65.6984,66.4035,2710300.0],["2021-11-12",65.8532,66.8077,65.234,65.8532,2846900.0],["2021-11-15",66.1369,67.0055,65.4232,66.5153,4343100.0],["2021-11-16",67.0227,67.9428,66.4035,67.0227,4544200.0],["2021-11-17",66.9704,67.0662,63.8265,63.9659,4190400.0],["2021-11-18",63.8527,64.3839,62.7292,63.5392,3983600.0],["2021-11-19",62.8686,62.8686,59.7596,60.1514,5475600.0],["2021-11-22",59.9511,62.8076,59.9337,61.5274,3631700.0],["2021-11-23",62.2067,63.7395,62.0761,63.1821,3416800.0],["2021-11-24",62.7728,64.053,62.6509,63.5304,3637000.0],["2021-11-26",59.4635,60.0818,57.7043,59.2283,5674400.0],["2021-11-29",60.6391,61.4316,59.2196,59.3676,3889600.0],["2021-11-30",58.0875,58.8277,57.2166,58.2965,9927700.0],["2021-12-01",60.0818,61.7974,58.3923,58.6187,5872500.0],["2021-12-02",58.5055,62.3896,58.0875,61.9803,5242800.0],["2021-12-03",62.9208,63.1473,60.2211,60.7088,4134200.0],["2021-12-06",61.6145,62.2329,60.613,61.3184,2575700.0],["2021-12-07",62.468,64.1662,62.1196,62.3809,3383900.0],["2021-12-08",62.5289,62.9382,61.3881,61.5884,2674300.0],["2021-12-09",60.674,61.7539,60.674,61.2313,3247000.0],["2021-12-10",61.9803,62.1806,60.5607,61.7016,2194200.0],["2021-12-13",60.9788,61.2052,59.1674,59.4112,2859700.0],["2021-12-14",58.9497,61.2139,58.9235,59.3851,2694000.0],["2021-12-15",59.3502,59.8031,57.7827,59.4286,3136400.0],["2021-12-16",60.134,61.4403,59.6725,59.8728,3030700.0],["2021-12-17",59.6899,60.5956,58.4184,59.8205,5212100.0],["2021-12-20",57.9133,59.986,56.7202,59.8205,4400800.0],["2021-12-21",60.4214,62.1806,60.4214,62.1109,4585000.0],["2021-12-22",62.1545,62.7902,61.5884,62.0935,1856900.0],["2021-12-23",63.2866,63.8962,62.468,62.468,3644200.0],["2021-12-27",62.1196,63.7046,61.3968,63.6872,2217800.0],["2021-12-28",64.0878,65.4638,64.0356,64.8803,2784800.0],["2021-12-29",64.7235,65.2199,63.9833,65.0109,2777800.0],["2021-12-30",65.0719,65.6554,64.4362,64.6887,2202000.0],["2021-12-31",64.5232,65.8731,64.3665,65.4115,2478100.0],["2022-01-03",66.0125,68.1113,65.8122,67.1794,3568200.0],["2022-01-04",68.0764,69.1389,67.8152,68.3725,4171700.0],["2022-01-05",69.017,69.5308,67.7891,68.1026,3999800.0],["2022-01-06",69.6701,70.0795,68.7644,69.8095,4248200.0],["2022-01-07",70.1752,70.9155,69.6266,70.541,3723200.0],["2022-01-10",70.5323,71.0374,70.0098,70.5671,3975900.0],["2022-01-11",71.2377,73.232,70.7152,73.023,4174000.0],["2022-01-12",73.7807,74.1551,72.8227,73.4759,3192500.0],["2022-01-13",73.4759,73.9635,72.3437,72.5963,3033100.0],["2022-01-14",72.3873,74.3119,72.2566,74.1987,3121300.0],["2022-01-18",74.9563,75.2437,73.293,74.5819,3513200.0],["2022-01-19",75.3395,75.4005,72.8662,73.3365,2786800.0],["2022-01-20",72.5527,73.7284,70.8807,70.8981,3868800.0],["2022-01-21",70.2362,70.3233,68.3986,69.0518,5994900.0],["2022-01-24",67.162,68.6861,65.3506,68.4422,5075700.0],["2022-01-25",68.0067,71.0635,66.7091,70.6803,4948100.0],["2022-01-26",71.7951,73.1188,69.9227,70.8023,4132200.0],["2022-01-27",72.7704,73.6152,69.7137,71.3945,5821200.0],["2022-01-28",70.9503,72.5179,69.0867,70.8981,4647900.0],["2022-01-31",70.8023,72.3002,69.5918,72.2566,4649400.0],["2022-02-01",71.9605,75.6182,71.438,75.3744,6046800.0],["2022-02-02",75.1365,76.4578,74.2645,76.2905,4797100.0],["2022-02-03",76.3169,76.3169,74.4407,74.9516,3121900.0],["2022-02-04",75.7003,77.1625,75.0925,76.3697,3717500.0],["2022-02-07",76.1495,79.576,75.4537,78.9506,5173800.0],["2022-02-08",78.9506,79.0563,76.7925,77.9464,3128500.0],["2022-02-09",77.9641,78.8802,77.6293,78.2547,2464600.0],["2022-02-10",78.0786,79.946,77.8055,79.1796,5166500.0],["2022-02-11",79.4968,82.5973,78.8449,81.0382,6433600.0],["2022-02-14",80.5978,80.5978,78.2019,79.0299,4349100.0],["2022-02-15",77.2858,78.6071,76.6428,77.9817,3627000.0],["2022-02-16",79.0739,79.9372,77.277,77.5501,4920000.0],["2022-02-17",77.2153,77.8496,76.3873,76.6692,3024400.0],["2022-02-18",75.7619,77.1889,75.6739,76.3873,2655500.0],["2022-02-22",78.1843,78.3781,74.6873,75.6122,3638800.0],["2022-02-23",76.1495,76.5811,75.1982,76.0614,3544200.0],["2022-02-24",76.7837,76.7837,72.5028,73.8505,5802200.0],["2022-02-25",74.4142,75.4801,73.8417,74.7578,3275400.0],["2022-02-28",73.8241,74.6697,72.1417,73.5598,6226900.0],["2022-03-01",74.5199,75.5769,70.1597,71.0229,5799200.0],["2022-03-02",72.5909,74.1236,71.5867,73.6567,4917700.0],["2022-03-03",73.2779,74.8459,72.7582,74.1588,3359000.0],["2022-03-04",73.4541,76.1055,73.0665,75.7355,5877000.0],["2022-03-07",76.863,77.2418,73.6215,74.0002,5611700.0],["2022-03-08",76.2552,81.5844,75.8676,79.7522,10814300.0],["2022-03-09",77.0744,79.9196,76.1495,76.7573,7787100.0],["2022-03-10",77.7703,79.2325,76.0086,78.9066,4537400.0],["2022-03-11",78.1843,82.4652,77.9641,80.7476,6776800.0],["2022-03-14",80.0869,81.2144,78.2812,79.761,4747000.0],["2022-03-15",77.7262,77.8672,73.2251,74.3526,6187600.0],["2022-03-16",74.8282,76.449,74.1852,74.8194,3399900.0],["2022-03-17",75.8412,78.4838,75.7619,78.475,4175700.0],["2022-03-18",78.6688,80.0869,77.6558,79.6553,7593200.0],["2022-03-21",81.0294,83.6456,80.818,83.029,4735700.0],["2022-03-22",82.5357,83.1875,80.7035,82.4388,3529700.0],["2022-03-23",83.8217,85.372,83.5575,84.1388,3968100.0],["2022-03-24",84.2886,85.9005,83.6015,84.9492,3398800.0],["2022-03-25",84.1652,86.015,84.1212,85.6627,3210700.0],["2022-03-28",84.6497,85.5394,83.9539,84.8876,3087500.0],["2022-03-29",83.3725,85.4161,82.4916,85.1606,2898500.0],["2022-03-30",86.1824,89.2918,86.1824,88.5255,4192600.0],["2022-03-31",87.5829,90.8069,87.2482,89.4415,5261500.0],["2022-04-01",89.7763,90.7716,88.455,89.2037,3301800.0],["2022-04-04",89.6706,90.5074,88.1731,88.7369,2668100.0],["2022-04-05",89.0187,90.9478,88.64,89.3711,3818700.0],["2022-04-06",90.4633,92.2779,88.4726,90.9919,3994300.0],["2022-04-07",91.1768,91.9784,88.4902,91.0183,3700000.0],["2022-04-08",91.6261,92.2427,90.7012,90.9214,3291200.0],["2022-04-11",90.4457,90.8597,88.1996,88.8778,3705900.0],["2022-04-12",90.3753,91.9608,88.5167,88.7809,4189900.0],["2022-04-13",89.7675,91.952,88.8161,91.5556,3899900.0],["2022-04-14",91.6085,92.8857,91.0888,92.366,3794100.0],["2022-04-18",93.3701,97.3164,92.7183,97.2018,4813300.0],["2022-04-19",96.4355,98.2324,94.5857,94.9028,5141800.0],["2022-04-20",95.079,96.277,94.6474,95.1935,3289700.0],["2022-04-21",96.0039,97.193,92.2162,92.41,3977500.0],["2022-04-22",92.0841,93.9427,90.6747,90.7716,3767700.0],["2022-04-25",87.6534,89.4768,85.1871,88.8602,6651200.0],["2022-04-26",89.6001,94.5064,89.0452,92.6126,6731800.0],["2022-04-27",93.2468,96.9552,91.2737,96.4619,5539700.0],["2022-04-28",96.9024,102.2403,95.9158,101.7646,6427700.0],["2022-04-29",100.9631,101.6325,97.8008,98.1972,5963400.0],["2022-05-02",98.206,102.7776,97.7832,102.7072,6708000.0],["2022-05-03",102.302,107.2347,102.2667,106.9353,5823700.0],["2022-05-04",108.2918,113.3478,107.2788,112.9514,8342100.0],["2022-05-05",112.5903,113.753,108.1332,110.8374,5801000.0],["2022-05-06",112.9955,113.8675,109.5161,113.7882,4400100.0],["2022-05-09",110.811,111.4276,103.8875,104.3367,8179500.0],["2022-05-10",106.0632,109.2959,104.0461,106.5565,7048800.0],["2022-05-11",108.7588,109.6735,106.441,106.9383,5003800.0],["2022-05-12",107.1604,107.9152,103.9101,106.9295,3800100.0],["2022-05-13",108.8565,111.2897,108.4214,110.7392,3800700.0],["2022-05-16",111.4318,114.762,110.9789,113.4743,4599100.0],["2022-05-17",115.4458,116.9466,112.6041,113.723,5185000.0],["2022-05-18",114.0604,114.8863,108.9453,110.7214,5436900.0],["2022-05-19",107.8974,112.3021,105.8549,110.3484,5401700.0],["2022-05-20",111.0322,111.7959,106.663,109.2117,5095700.0],["2022-05-23",110.5615,111.0056,108.0484,110.082,5266200.0],["2022-05-24",108.4036,110.9967,107.4534,110.304,3677600.0],["2022-05-25",110.3307,115.1172,110.1442,113.0836,5677200.0],["2022-05-26",114.7531,115.4103,112.0623,113.7763,4887400.0],["2022-05-27",114.1226,118.181,113.8473,117.0531,4518900.0],["2022-05-31",118.9358,120.5521,114.3446,115.0906,6325300.0],["2022-06-01",115.7389,118.696,114.4068,117.7103,3974000.0],["2022-06-02",116.8933,120.2324,116.5559,118.6605,4476100.0],["2022-06-03",118.8381,121.0582,118.3142,120.259,4860400.0],["2022-06-06",120.259,124.5216,120.259,123.1629,4451200.0],["2022-06-07",122.3725,129.095,122.2749,128.8375,5637700.0],["2022-06-08",128.2602,130.3738,126.8216,127.6741,5828200.0],["2022-06-09",127.0703,129.6634,125.8803,127.3545,4330800.0],["2022-06-10",126.1023,127.2746,122.8965,124.7791,4770800.0],["2022-06-13",119.9304,120.4721,114.9574,116.8755,6435900.0],["2022-06-14",120.0636,123.0475,116.9555,118.776,5183500.0],["2022-06-15",118.9003,119.3532,111.121,113.9361,8490700.0],["2022-06-16",110.1708,110.6504,103.9634,105.4464,10800600.0],["2022-06-17",103.6881,105.0113,97.9957,99.8517,15530900.0],["2022-06-21",104.0611,105.3221,101.6545,103.4306,8833500.0],["2022-06-22",98.3421,102.507,97.4629,100.4645,8293700.0],["2022-06-23",102.0718,102.4537,91.0246,92.8273,10350200.0],["2022-06-24",94.408,96.3173,91.6107,92.2945,15070000.0],["2022-06-27",95.3049,100.6954,93.7065,99.6741,8892300.0],["2022-06-28",101.0861,105.8372,100.4112,103.2352,8607800.0],["2022-06-29",104.3719,105.4819,96.2552,96.6637,5579200.0],["2022-06-30",94.488,97.5872,93.369,94.3814,6085100.0],["2022-07-01",95.7223,97.4984,92.9516,95.891,4355400.0],["2022-07-05",93.4578,94.6034,89.0798,91.9925,5314100.0],["2022-07-06",91.3532,92.7474,87.277,90.323,5496200.0],["2022-07-07",92.8007,95.4381,92.7385,94.4347,4351400.0],["2022-07-08",96.2019,96.6281,93.2802,95.0474,3675200.0],["2022-07-11",94.0351,96.7081,93.0937,95.7223,2940100.0],["2022-07-12",92.7474,94.0795,90.5273,93.1204,3152500.0],["2022-07-13",91.6817,93.9906,90.2786,90.9269,3118800.0],["2022-07-14",88.2983,89.5859,86.0782,89.4971,5118100.0],["2022-07-15",91.5219,92.9427,90.0655,92.8806,2791900.0],["2022-07-18",94.9764,97.2054,93.964,94.408,3145000.0],["2022-07-19",93.5644,97.2853,93.3957,96.566,2933300.0],["2022-07-20",95.5891,97.5251,94.8343,97.0455,2720600.0],["2022-07-21",92.8539,93.8397,89.062,92.4898,4933800.0],["2022-07-22",93.0759,94.6034,91.9304,92.3744,3855300.0],["2022-07-25",94.0173,97.2231,93.0493,97.081,3740200.0],["2022-07-26",98.6618,99.0347,94.8787,95.5802,2853100.0],["2022-07-27",96.5571,99.8695,95.4559,99.017,4220500.0],["2022-07-28",102.1251,102.658,95.5536,97.2498,6920500.0],["2022-07-29",97.5251,99.4521,96.2996,98.3687,6066700.0],["2022-08-01",96.8235,98.5641,94.781,98.2621,3960500.0],["2022-08-02",98.9015,102.0807,98.573,100.3402,4282400.0],["2022-08-03",101.6839,102.1766,95.5207,96.5777,5096200.0],["2022-08-04",95.8521,96.5777,93.2274,93.4603,5451800.0],["2022-08-05",92.2957,96.2821,92.0001,94.0515,3680500.0],["2022-08-08",94.1142,96.1209,93.6843,95.3057,2959600.0],["2022-08-09",96.2105,99.2831,95.9238,99.1398,3535800.0],["2022-08-10",99.4175,101.1195,96.0671,100.1162,4384600.0],["2022-08-11",101.3345,102.8663,99.4354,102.2034,3752300.0],["2022-08-12",101.451,103.3053,100.5999,103.1888,2413100.0],["2022-08-15",99.3995,100.4476,97.2048,100.2864,3822600.0],["2022-08-16",101.3972,102.723,100.0177,101.5047,3353100.0],["2022-08-17",100.8508,106.6288,100.7881,105.4821,4093900.0],["2022-08-18",106.7542,109.4148,106.163,106.4138,4531900.0],["2022-08-19",105.939,107.014,105.2403,106.1988,2667500.0],["2022-08-22",106.1988,107.2469,103.4755,106.7184,2774200.0],["2022-08-23",108.1606,110.7137,108.1248,109.3879,3179400.0],["2022-08-24",109.7462,111.3318,108.4473,109.3969,3423800.0],["2022-08-25",110.1404,112.0037,109.5223,110.5076,4014700.0],["2022-08-26",110.6958,111.9141,108.6802,109.1818,3077100.0],["2022-08-29",108.9848,112.3262,108.4294,110.5614,3336000.0],["2022-08-30",108.3308,109.0923,104.8371,105.733,4032700.0],["2022-08-31",103.1978,106.5213,102.4364,104.9178,4688000.0],["2022-09-01",103.2874,103.7532,98.2708,99.1129,4500700.0],["2022-09-02",101.5853,102.9828,100.4925,101.9616,3772200.0],["2022-09-06",103.0186,103.0276,100.0356,101.0299,2637600.0],["2022-09-07",99.3995,101.4062,97.9752,100.8866,3052800.0],["2022-09-08",101.2808,101.666,99.7579,100.2685,2714200.0],["2022-09-09",102.6155,102.6693,100.7254,101.5137,2594400.0],["2022-09-12",103.2068,104.1742,101.5764,102.3468,2516400.0],["2022-09-13",100.5551,102.8843,99.2831,99.731,2936900.0],["2022-09-14",100.2327,103.162,96.9629,98.1723,5043600.0],["2022-09-15",96.2373,96.3179,92.663,94.2038,6351600.0],["2022-09-16",93.2184,93.8007,90.5758,93.5768,10339900.0],["2022-09-19",90.6833,93.9082,90.5668,93.7649,3491600.0],["2022-09-20",93.1468,96.9988,92.5287,96.2284,4195800.0],["2022-09-21",98.1454,98.7277,94.4815,94.5353,4301300.0],["2022-09-22",96.3,98.1006,95.4311,96.3807,3026800.0],["2022-09-23",92.5734,93.0751,89.1873,90.092,5809100.0],["2022-09-26",89.0708,91.0416,87.5479,87.6912,4691700.0],["2022-09-27",89.68,92.1166,88.9544,90.6295,3256400.0],["2022-09-28",90.6295,97.8588,90.4862,97.4646,4073900.0],["2022-09-29",96.739,96.9898,94.6338,96.0671,3152900.0],["2022-09-30",95.2161,97.7692,94.5801,95.7178,3718500.0],["2022-10-03",98.5396,100.9314,96.6225,100.6089,3970400.0],["2022-10-04",102.526,105.4105,101.872,105.3299,4324800.0],["2022-10-05",104.6938,107.0229,102.6155,105.7867,4207200.0],["2022-10-06",104.8371,106.9781,104.5684,106.799,2858000.0],["2022-10-07",107.3006,107.659,101.0747,101.9257,4557800.0],["2022-10-10",102.8305,103.377,99.1666,99.31,3494700.0],["2022-10-11",98.0827,100.4566,96.8196,98.2619,2874900.0],["2022-10-12",97.6438,104.2907,96.2821,103.1978,4252300.0],["2022-10-13",101.6033,109.4685,101.1733,108.2681,4495600.0],["2022-10-14",107.4619,109.1102,101.7824,102.2303,3737800.0],["2022-10-17",104.3624,106.3242,103.3232,103.4666,3712400.0],["2022-10-18",104.5684,106.8885,103.5292,105.4373,4929400.0],["2022-10-19",106.0196,111.4393,105.8942,111.0451,4692900.0],["2022-10-20",112.0037,113.7326,109.9612,111.4751,4177600.0],["2022-10-21",112.1201,114.933,111.1795,114.4313,3401900.0],["2022-10-24",114.8255,116.4021,113.6161,115.7571,4596000.0],["2022-10-25",114.2611,115.2017,111.3855,113.5893,4396400.0],["2022-10-26",114.3865,115.2913,112.1918,113.5355,3306600.0],["2022-10-27",115.7661,118.1848,114.5298,114.9061,3488600.0],["2022-10-28",115.1928,116.2498,112.0305,112.8547,3505100.0],["2022-10-31",111.8872,114.8613,110.6958,112.4695,4265100.0],["2022-11-01",113.7684,117.1994,112.6128,116.4559,3974000.0],["2022-11-02",115.8288,116.3036,112.0843,112.7203,4053600.0],["2022-11-03",111.9768,117.3069,111.2153,116.1961,3218900.0],["2022-11-04",118.57,119.3852,114.4851,115.3092,3204000.0],["2022-11-07",115.6317,119.0806,115.3988,118.0504,3767900.0],["2022-11-08",118.0863,119.2419,116.0348,118.4715,3736900.0],["2022-11-09",117.8623,119.636,114.0013,114.6642,4125900.0],["2022-11-10",117.1008,118.785,114.8434,118.6506,2916300.0],["2022-11-11",120.4333,121.983,118.8745,120.0033,4438000.0],["2022-11-14",120.2989,125.5842,120.2631,122.5474,4593700.0],["2022-11-15",123.8822,126.4263,122.637,126.0501,4765800.0],["2022-11-16",124.0744,125.3283,121.5125,122.2612,4649700.0],["2022-11-17",120.0511,124.4804,120.024,124.4082,2897600.0],["2022-11-18",121.3321,124.751,120.2766,124.1466,3388300.0],["2022-11-21",122.3063,123.6866,119.149,122.6491,3927500.0],["2022-11-22",124.9404,128.2421,124.0834,128.0797,3134400.0],["2022-11-23",125.9508,127.6828,124.3992,125.5809,2878200.0],["2022-11-25",125.8425,127.1776,124.742,124.8502,998200.0],["2022-11-28",122.0628,124.6427,121.4223,121.6388,3393000.0],["2022-11-29",122.6762,123.9031,121.5756,121.9635,4075800.0],["2022-11-30",123.3618,123.5512,119.2663,120.5382,8274300.0],["2022-12-01",121.6388,122.5228,118.7972,119.1039,4563400.0],["2022-12-02",118.6889,120.6374,114.0882,114.6295,5488000.0],["2022-12-05",115.3692,115.9195,108.811,109.1177,5081200.0],["2022-12-06",108.2516,111.1654,106.0956,107.2233,4494800.0],["2022-12-07",106.8534,109.7582,106.4475,108.4231,4990400.0],["2022-12-08",110.0468,110.7234,105.0853,105.4551,4984300.0],["2022-12-09",105.5183,106.24,103.3894,103.4254,4975100.0],["2022-12-12",104.0659,108.9643,103.2721,108.847,5807300.0],["2022-12-13",110.8948,111.1203,107.6924,108.7298,3828800.0],["2022-12-14",109.5777,110.5069,106.6008,108.0081,3607800.0],["2022-12-15",107.2593,108.2607,105.8611,108.1795,3233600.0],["2022-12-16",106.2761,107.8728,104.8688,107.6833,6945900.0],["2022-12-19",108.4321,109.7762,107.2954,107.99,3260800.0],["2022-12-20",108.2336,110.7685,108.1614,109.9476,3156200.0],["2022-12-21",111.6886,112.1487,108.811,110.6693,3040100.0],["2022-12-22",110.6873,110.8948,105.9423,107.9089,3035800.0],["2022-12-23",109.0365,112.4103,107.99,112.1938,3270300.0],["2022-12-27",113.0238,114.3859,112.0134,114.0341,3484400.0],["2022-12-28",113.9709,114.2957,111.3368,113.0779,3856300.0],["2022-12-29",112.8974,114.3859,112.5095,113.9529,2456800.0],["2022-12-30",113.6913,115.0535,113.3756,114.44,2043500.0],["2023-01-03",113.4387,114.1874,107.9269,108.2877,3671600.0],["2023-01-04",106.4655,108.7839,106.1859,107.9089,3283700.0],["2023-01-05",107.9089,114.5393,107.3496,114.1965,4974600.0],["2023-01-06",115.2609,118.716,113.123,115.0715,4818800.0],["2023-01-09",116.9659,118.6168,114.5754,115.9917,4438500.0],["2023-01-10",117.3177,119.149,115.5316,119.0858,3518100.0],["2023-01-11",120.2676,121.8823,119.2843,120.5202,4172500.0],["2023-01-12",121.0885,123.8308,120.7186,122.0718,3269400.0],["2023-01-13",122.0718,123.6956,121.2328,122.8025,2604000.0],["2023-01-17",124.1466,126.1583,122.7303,124.1376,2781100.0],["2023-01-18",125.3915,126.8348,121.332,122.2522,3564400.0],["2023-01-19",121.4944,125.2742,120.8359,124.9133,3224800.0],["2023-01-20",125.4727,128.8827,124.2729,128.7564,3709800.0],["2023-01-23",129.5141,132.5271,128.9187,129.0721,3908300.0],["2023-01-24",132.2113,132.2113,127.9625,130.8311,3142400.0],["2023-01-25",129.92,130.7409,128.1249,129.3156,2955900.0],["2023-01-26",130.9935,135.3146,127.2859,135.2785,4708100.0],["2023-01-27",135.3597,135.6664,129.1262,129.1893,3638500.0],["2023-01-30",128.9909,129.4509,126.0681,126.465,2991300.0],["2023-01-31",126.483,127.8181,124.5525,126.3206,5427300.0],["2023-02-01",127.0875,128.4226,121.1336,122.8927,4159200.0],["2023-02-02",122.0087,122.1259,118.0304,120.024,4171100.0],["2023-02-03",120.7728,122.4867,118.6258,118.8333,3027300.0],["2023-02-06",118.8062,119.7714,113.7184,115.5496,4401800.0],["2023-02-07",116.3705,122.0537,116.136,121.3501,3591400.0],["2023-02-08",121.4583,123.894,119.609,120.9892,4991100.0],["2023-02-09",119.7624,121.1065,118.9686,119.6361,3822400.0],["2023-02-10",122.162,127.4393,122.162,126.9521,4815400.0],["2023-02-13",126.1615,127.2156,124.5623,127.0339,3072300.0],["2023-02-14",125.6345,128.4151,125.5437,126.934,3030100.0],["2023-02-15",125.2892,125.6891,123.481,123.9171,3976900.0],["2023-02-16",123.3901,124.2988,121.5818,121.7363,2589800.0],["2023-02-17",119.6918,119.8917,117.0293,117.7744,3380200.0],["2023-02-21",118.0198,120.7367,117.8744,120.1279,3343400.0],["2023-02-22",120.5277,120.764,117.6199,118.7558,3245400.0],["2023-02-23",120.4914,121.082,118.2469,120.3369,2620300.0],["2023-02-24",118.3832,120.764,116.1842,120.6277,3012900.0],["2023-02-27",120.9457,123.0538,120.4278,122.7176,2901900.0],["2023-02-28",124.3351,124.6713,119.5736,119.7008,5428000.0],["2023-03-01",120.4005,126.9976,119.6554,126.5705,5042000.0],["2023-03-02",125.8526,126.9612,124.7985,126.5159,3473400.0],["2023-03-03",124.9985,129.2965,124.5986,128.2788,3703700.0],["2023-03-06",126.4887,127.4701,125.6618,126.934,3413900.0],["2023-03-07",126.3342,127.2156,123.4991,124.4533,3577600.0],["2023-03-08",123.9989,125.4073,118.2469,120.6459,5029800.0],["2023-03-09",121.7635,126.0344,120.0643,120.2006,4912700.0],["2023-03-10",120.655,124.0898,119.6645,120.0916,3856000.0],["2023-03-13",116.6749,118.465,113.6036,116.4114,5199200.0],["2023-03-14",117.3564,122.4087,117.2747,119.6009,4717300.0],["2023-03-15",115.1301,115.8389,111.559,112.9766,8770700.0],["2023-03-16",111.0865,116.1115,109.8144,115.5572,7040500.0],["2023-03-17",115.4028,116.3115,113.2128,114.8303,13800900.0],["2023-03-20",115.5209,118.2197,115.4209,117.1384,5343700.0],["2023-03-21",119.8008,120.9821,118.2288,120.1188,6393200.0],["2023-03-22",120.0916,123.3083,119.1647,119.7372,3910000.0],["2023-03-23",119.9916,122.5359,117.0747,118.4741,3793700.0],["2023-03-24",116.266,118.5377,114.276,117.4564,4362200.0],["2023-03-27",119.301,120.9457,115.8299,119.8372,4003900.0],["2023-03-28",119.5827,124.535,119.3919,123.5991,4099700.0],["2023-03-29",124.4533,125.3983,122.4633,124.4442,4453900.0],["2023-03-30",125.4437,125.5982,123.1084,124.5078,3254700.0],["2023-03-31",124.1897,127.0612,122.7631,126.8522,3330600.0],["2023-04-03",128.9603,129.2693,124.0807,125.8799,6276100.0],["2023-04-04",124.0807,124.3079,115.1938,115.7935,8945000.0],["2023-04-05",115.9571,123.3265,115.5482,122.754,8034200.0],["2023-04-06",123.1356,123.5355,119.8735,120.4823,3170500.0],["2023-04-10",120.8639,123.6445,120.8185,122.7631,2369600.0],["2023-04-11",124.0716,125.4801,122.963,124.2261,2476300.0],["2023-04-12",124.1443,124.7167,121.2001,121.5091,2968700.0],["2023-04-13",120.3914,121.6272,118.5377,120.973,3223100.0],["2023-04-14",121.6454,122.0361,119.0011,119.819,2463400.0],["2023-04-17",118.6558,118.8285,115.9389,116.5841,3525900.0],["2023-04-18",114.5032,116.0934,113.6218,115.5027,3828000.0],["2023-04-19",114.4577,114.4941,111.0411,113.0402,4409200.0],["2023-04-20",111.5045,112.0407,109.8144,111.7226,3966600.0],["2023-04-21",111.2592,111.3046,107.8425,108.7058,6644600.0],["2023-04-24",107.7426,110.3051,107.5063,109.042,5268600.0],["2023-04-25",108.5877,108.7694,106.6067,107.0883,4058300.0],["2023-04-26",106.9884,107.7153,105.2346,105.9888,5711800.0],["2023-04-27",104.4168,106.534,101.9088,104.1714,7742700.0],["2023-04-28",104.0442,105.0347,102.3177,104.1987,4042800.0],["2023-05-01",103.9897,105.3982,103.081,104.8711,3054200.0],["2023-05-02",103.7534,104.0261,98.5649,100.6639,4598300.0],["2023-05-03",99.7189,101.0547,97.111,97.2836,4871900.0],["2023-05-04",97.22,98.4649,94.6666,94.7847,5083900.0],["2023-05-05",97.6744,98.474,96.7748,97.2654,3872100.0],["2023-05-08",99.3009,100.3913,97.4835,97.5744,3180000.0],["2023-05-09",96.5203,99.5917,95.857,98.5013,4146000.0],["2023-05-10",98.8284,102.2814,97.5562,100.8729,6454000.0],["2023-05-11",99.5462,102.3904,99.0828,100.5549,4411300.0],["2023-05-12",101.3273,102.2178,99.9915,100.4277,3526800.0],["2023-05-15",100.9365,102.7357,99.8552,102.5994,4612000.0],["2023-05-16",102.5631,102.7812,98.892,99.628,4951700.0],["2023-05-17",102.1087,102.2269,99.8279,101.8634,4231400.0],["2023-05-18",101.2909,101.8452,99.8552,101.3636,4692300.0],["2023-05-19",102.2995,102.5812,100.5549,101.1092,3708300.0],["2023-05-22",101.5402,104.5574,101.2834,103.4386,3819400.0],["2023-05-23",105.3003,105.7863,103.0717,103.1726,5606700.0],["2023-05-24",104.2273,105.4012,102.3197,105.2728,4179200.0],["2023-05-25",103.7687,104.4199,102.0446,103.7962,4426900.0],["2023-05-26",104.7867,105.2361,103.3285,104.3832,3087300.0],["2023-05-30",102.5123,103.1543,101.1092,102.4023,3515200.0],["2023-05-31",100.3388,100.8707,97.9361,98.1653,11087000.0],["2023-06-01",98.2937,99.0365,96.8997,97.1473,5241700.0],["2023-06-02",98.9173,100.8891,98.0002,100.2104,4709600.0],["2023-06-05",101.3568,101.3568,97.0373,98.4863,3946100.0],["2023-06-06",97.0281,100.348,96.9823,100.2104,3894900.0],["2023-06-07",100.4764,104.2823,99.4401,104.1081,5141100.0],["2023-06-08",103.7137,104.8876,101.2926,103.1176,5157500.0],["2023-06-09",103.5486,104.1906,101.8795,103.9888,3143700.0],["2023-06-12",102.2464,104.9334,101.9988,103.7045,4113800.0],["2023-06-13",105.4562,107.0061,103.6679,103.7045,3710000.0],["2023-06-14",104.8417,105.2361,101.5769,102.5582,3399700.0],["2023-06-15",102.4481,104.8968,102.3564,104.5758,3873700.0],["2023-06-16",105.0435,105.3645,103.8971,104.7408,9938800.0],["2023-06-20",104.7042,104.7867,101.2009,101.7603,4056800.0],["2023-06-21",100.7332,103.4386,100.3297,102.3656,3776000.0],["2023-06-22",101.045,102.0079,99.3025,101.2376,3121700.0],["2023-06-23",99.7244,103.5211,99.6693,102.0721,5722500.0],["2023-06-26",102.1363,104.4749,101.9254,103.622,3152500.0],["2023-06-27",103.8238,106.4466,102.7508,105.7863,3740500.0],["2023-06-28",105.5204,106.2174,104.2915,106.0982,2506100.0],["2023-06-29",106.2357,107.3454,105.8872,106.9419,2272800.0],["2023-06-30",106.8593,107.8956,105.5662,107.5747,2975600.0],["2023-07-03",108.5101,108.9962,107.593,107.6939,1466100.0],["2023-07-05",108.0974,108.2074,106.3458,107.0703,2753100.0],["2023-07-06",106.0156,106.3733,103.2918,104.053,4177600.0],["2023-07-07",103.9888,106.9694,103.4936,105.3553,4587900.0],["2023-07-10",104.585,105.6304,102.8608,103.2735,4199300.0],["2023-07-11",103.8238,106.3641,103.2552,106.3366,3682900.0],["2023-07-12",107.2904,108.1249,105.1352,105.502,3032800.0],["2023-07-13",105.9606,107.1436,104.8234,105.9331,2966100.0],["2023-07-14",105.4929,105.8138,103.3285,104.0714,2335300.0],["2023-07-17",103.8329,104.9609,103.7779,104.2823,2968600.0],["2023-07-18",104.3282,107.538,104.2731,105.8505,2858500.0],["2023-07-19",106.0798,108.3725,105.9239,108.235,2797300.0],["2023-07-20",110.0508,111.078,109.2163,110.7203,3947000.0],["2023-07-21",111.5732,113.0589,110.7203,112.7929,3556400.0],["2023-07-24",113.7192,117.2866,113.2698,115.2874,4398100.0],["2023-07-25",114.9114,116.1678,113.8109,114.2144,3398200.0],["2023-07-26",113.6,116.8189,113.3523,115.7184,3849500.0],["2023-07-27",116.9381,117.736,114.5537,115.0673,4422400.0],["2023-07-28",116.232,118.8182,115.4891,118.3688,2958600.0],["2023-07-31",119.3868,120.5973,117.7819,118.2221,4358800.0],["2023-08-01",117.8736,119.1025,116.8189,118.0937,3344700.0],["2023-08-02",117.7054,119.3971,115.9583,116.7625,4188700.0],["2023-08-03",115.7457,116.8919,113.3052,116.1062,3445500.0],["2023-08-04",117.271,118.6761,116.2541,117.2987,2664700.0],["2023-08-07",117.5575,120.3678,116.9844,119.5173,3045800.0],["2023-08-08",117.8348,122.0039,116.5222,121.4123,4119000.0],["2023-08-09",122.3922,125.4058,121.4308,123.825,3898000.0],["2023-08-10",124.5276,126.5891,123.5108,124.6663,3738700.0],["2023-08-11",125.0822,128.7799,124.999,128.5488,3420600.0],["2023-08-14",127.3656,127.6983,124.9806,126.1823,3410300.0],["2023-08-15",122.8821,123.3628,120.3955,121.2274,4969600.0],["2023-08-16",121.5602,123.2149,120.6081,121.0426,3502600.0],["2023-08-17",122.8082,124.4351,121.967,122.0409,3311100.0],["2023-08-18",120.8207,124.0099,120.7652,123.483,3012100.0],["2023-08-21",123.9452,124.3797,119.5635,121.2459,3734000.0],["2023-08-22",121.4678,122.3182,120.6913,120.9963,2562600.0],["2023-08-23",119.7114,120.4602,116.5961,119.5912,4025800.0],["2023-08-24",118.9904,120.4232,118.0382,119.6744,2764700.0],["2023-08-25",120.682,125.5167,119.3231,123.0578,5167200.0],["2023-08-28",123.0855,123.0855,120.6451,121.6527,2680100.0],["2023-08-29",121.8653,122.2443,119.5543,121.4586,3041800.0],["2023-08-30",121.8098,121.9208,119.9518,121.514,3167900.0],["2023-08-31",121.856,122.1149,118.6761,120.0812,4154100.0],["2023-09-01",122.0224,124.4259,121.8283,123.483,2999600.0],["2023-09-05",124.241,124.9343,122.4754,123.0578,2997600.0],["2023-09-06",122.9191,124.8142,121.856,123.899,3163400.0],["2023-09-07",124.0931,126.7092,123.8805,125.9512,3691500.0],["2023-09-08",127.8277,132.3296,127.079,131.322,5146900.0],["2023-09-11",132.191,134.4465,130.564,132.875,5554700.0],["2023-09-12",133.0876,136.1752,132.3574,135.2045,4273900.0],["2023-09-13",135.4634,135.6021,132.7179,134.4835,3184900.0],["2023-09-14",135.8886,136.4433,134.2432,134.918,3737600.0],["2023-09-15",133.7902,134.3264,132.265,132.8196,8068000.0],["2023-09-18",134.428,137.2013,133.8549,135.223,4418400.0],["2023-09-19",136.5172,136.6281,131.1556,131.8766,4568700.0],["2023-09-20",131.7287,134.5112,131.5254,132.1632,3719700.0],["2023-09-21",137.3584,140.6956,133.9196,135.2415,6812000.0],["2023-09-22",136.4155,138.366,134.123,134.2894,4114700.0],["2023-09-25",134.2894,136.4895,134.0398,135.4634,3241900.0],["2023-09-26",134.0583,134.2155,130.148,130.8783,4936800.0],["2023-09-27",131.9598,133.9658,131.4052,133.0691,3644000.0],["2023-09-28",132.6809,137.0719,132.6809,136.055,3587300.0],["2023-09-29",136.0273,136.166,130.4253,130.9985,4302200.0],["2023-10-02",130.9985,131.4514,126.7185,127.6521,4109700.0],["2023-10-03",126.6537,126.6537,120.8762,123.483,5762100.0],["2023-10-04",121.3476,121.3476,117.4374,118.9442,4097000.0],["2023-10-05",117.8348,119.7761,116.7071,117.8441,3399500.0],["2023-10-06",119.6652,120.1366,116.1801,116.9659,2829400.0],["2023-10-09",118.2878,118.5744,114.2759,117.3542,3798900.0],["2023-10-10",117.4096,120.7745,116.7718,120.3677,3998900.0],["2023-10-11",119.24,120.7375,118.75,119.8038,3012300.0],["2023-10-12",119.7114,120.0812,115.7364,116.6886,3961700.0],["2023-10-13",117.4004,118.3248,116.1524,116.5222,3825100.0],["2023-10-16",117.7239,120.1366,116.8827,119.4341,2852000.0],["2023-10-17",119.1937,121.3476,119.1937,120.8392,2277900.0],["2023-10-18",120.6635,125.0822,120.6173,123.899,3780400.0],["2023-10-19",123.4738,124.278,121.209,122.4107,2998600.0],["2023-10-20",122.5494,123.483,120.9686,121.2644,3075900.0],["2023-10-23",121.2644,121.4123,118.9441,120.8484,2749000.0],["2023-10-24",121.4678,122.5771,118.9904,119.0643,2913400.0],["2023-10-25",118.9626,120.4972,116.8735,117.271,3056200.0],["2023-10-26",116.476,117.1693,112.0203,115.8843,3992500.0],["2023-10-27",115.4406,115.6995,113.0834,114.2204,3674500.0],["2023-10-30",115.1171,116.0692,112.7228,114.849,2925400.0],["2023-10-31",115.5053,117.4836,114.0263,117.4004,3914800.0],["2023-11-01",118.1954,121.4955,116.3096,118.0752,3741700.0],["2023-11-02",118.2601,120.3308,117.7332,119.2122,3569500.0],["2023-11-03",119.0736,119.4433,115.4036,116.8735,3297600.0],["2023-11-06",118.0752,118.4357,115.8104,116.3096,2073100.0],["2023-11-07",114.6826,114.849,113.0187,113.749,2641500.0],["2023-11-08",112.9077,114.5162,112.3623,112.3901,3278200.0],["2023-11-09",113.1111,114.1372,110.8186,110.8555,2553300.0],["2023-11-10",112.159,113.5733,111.669,113.3977,2965800.0],["2023-11-13",113.4439,115.1078,112.954,114.8767,2831700.0],["2023-11-14",115.4684,117.4558,115.2742,116.5499,2847500.0],["2023-11-15",116.3096,119.1475,116.023,117.123,3239000.0],["2023-11-16",116.0141,117.5983,112.5287,113.6191,3365800.0],["2023-11-17",114.6721,117.1137,114.2528,115.66,3131200.0],["2023-11-20",116.5918,117.0764,115.6226,116.2377,2324600.0],["2023-11-21",115.4456,115.6972,113.9918,114.7839,2369700.0],["2023-11-22",112.9574,117.2162,112.3423,116.8248,2631200.0],["2023-11-24",117.3747,118.5396,116.0979,116.4521,1204900.0],["2023-11-27",115.7345,117.3281,115.3711,117.0578,2455000.0],["2023-11-28",117.2162,118.4557,116.5639,116.713,2045500.0],["2023-11-29",117.9058,118.7539,114.9983,115.632,3180500.0],["2023-11-30",116.4614,117.5983,114.5696,116.8248,4460700.0],["2023-12-01",116.4894,119.5926,116.4894,117.7754,2516500.0],["2023-12-04",116.2843,118.437,115.6786,117.8499,2960000.0],["2023-12-05",117.8965,120.1238,116.9646,117.0951,3128600.0],["2023-12-06",116.1632,116.1632,114.1689,114.3739,3454000.0],["2023-12-07",115.0169,116.2191,113.4606,113.7588,3277700.0],["2023-12-08",114.9144,115.7345,113.7868,114.3832,2176100.0],["2023-12-11",114.2714,115.809,113.4886,115.0728,3293300.0],["2023-12-12",114.1409,114.1409,112.0255,112.6685,4041600.0],["2023-12-13",112.4542,116.3589,112.1466,116.303,4238400.0],["2023-12-14",118.2041,120.7202,117.6263,120.3848,4415300.0],["2023-12-15",118.1948,120.1425,118.1575,119.8163,9641800.0],["2023-12-18",121.6335,123.7583,121.2421,122.9382,3621100.0],["2023-12-19",122.9475,124.9977,121.8385,124.5038,3741200.0],["2023-12-20",125.0909,127.4207,123.0594,123.516,4492200.0],["2023-12-21",123.6185,124.2242,121.4005,122.9382,2977100.0],["2023-12-22",124.0379,125.1096,123.0966,123.1991,2279000.0],["2023-12-26",123.8981,125.1748,123.3762,124.1217,1807100.0],["2023-12-27",123.721,124.1776,122.5002,122.845,1358000.0],["2023-12-28",122.0808,123.0127,121.1116,121.2328,1661200.0],["2023-12-29",121.8479,122.0901,120.5152,121.1489,1964000.0],["2024-01-02",121.7454,122.9382,121.1955,121.764,2638200.0],["2024-01-03",121.6987,125.9203,121.6335,124.6343,3078000.0],["2024-01-04",125.4078,126.4795,121.3633,121.4378,2586500.0],["2024-01-05",121.6242,122.407,119.3503,120.217,2958000.0],["2024-01-08",117.8965,120.5991,116.0793,120.4686,2756500.0],["2024-01-09",120.0306,120.0958,118.055,118.5116,2273300.0],["2024-01-10",118.5862,118.9589,115.6693,116.275,2714400.0],["2024-01-11",117.123,119.369,116.946,119.2851,2388100.0],["2024-01-12",121.1489,122.7332,120.8507,122.5468,3276300.0],["2024-01-16",123.488,126.4981,120.2356,120.4966,3519400.0],["2024-01-17",118.6887,120.1145,117.2162,117.7102,2764600.0],["2024-01-18",117.3094,117.8406,115.5761,117.384,2565600.0],["2024-01-19",118.0084,119.4435,117.4119,119.4342,2964700.0],["2024-01-22",119.0242,120.8041,117.9059,120.3288,2903000.0],["2024-01-23",120.0306,121.3353,118.9496,120.3195,2883200.0],["2024-01-24",121.5962,121.9783,120.4686,121.2887,3140800.0],["2024-01-25",124.392,126.6565,122.64,125.3053,5293300.0],["2024-01-26",125.3053,128.5856,124.7554,128.5204,5286000.0],["2024-01-29",128.6042,129.4616,127.3275,128.9584,3464000.0],["2024-01-30",128.1476,132.3505,127.8028,132.2294,4304100.0],["2024-01-31",132.6613,133.8163,130.1448,130.4265,4273500.0],["2024-02-01",131.065,132.6707,125.6564,129.8537,4695200.0],["2024-02-02",130.1918,130.8303,127.3466,129.4406,3639600.0],["2024-02-05",128.7457,132.4078,127.4969,131.8444,3462400.0],["2024-02-06",132.3045,134.314,129.0462,129.4218,7278200.0],["2024-02-07",129.8631,132.5862,128.6424,132.5674,3014900.0],["2024-02-08",132.8679,133.6848,132.3327,133.1496,2673500.0],["2024-02-09",133.1684,134.5393,132.5486,134.3327,3795000.0],["2024-02-12",134.9806,135.4032,133.5815,133.835,2825000.0],["2024-02-13",133.3844,134.1637,131.3092,132.9337,2730300.0],["2024-02-14",133.7975,134.3233,129.788,132.436,4085300.0],["2024-02-15",131.6848,134.6802,131.5157,133.328,2729900.0],["2024-02-16",133.5816,133.5816,130.5862,131.0275,3002100.0],["2024-02-20",130.5298,130.7176,126.4452,126.7926,4060500.0],["2024-02-21",127.0273,128.802,126.9053,128.7833,3130200.0],["2024-02-22",127.7785,131.3843,126.1916,131.2528,3467800.0],["2024-02-23",130.5298,133.2717,130.0134,132.943,2520800.0],["2024-02-26",133.2811,138.0887,132.5768,136.2389,3350600.0],["2024-02-27",137.4314,137.9854,134.1919,134.2576,3047800.0],["2024-02-28",133.5816,133.6003,129.957,130.7176,3895200.0],["2024-02-29",130.7552,133.1966,129.8162,132.8304,4222500.0],["2024-03-01",133.7599,135.3468,133.6848,134.5393,2003800.0],["2024-03-04",134.7553,138.4361,134.2576,135.8727,4296400.0],["2024-03-05",135.7694,138.5864,134.3515,135.5065,2678100.0],["2024-03-06",136.6333,136.8586,133.5252,135.6286,2885900.0],["2024-03-07",136.5018,141.3189,135.1497,139.9385,3613700.0],["2024-03-08",139.5911,141.5067,139.2812,140.408,2085700.0],["2024-03-11",139.8916,141.9574,138.6145,141.3564,2795400.0],["2024-03-12",141.1217,143.056,139.1592,141.5349,2976300.0],["2024-03-13",144.6054,150.69,144.6054,148.9529,4772100.0],["2024-03-14",149.6853,151.2722,148.0327,149.6665,3561400.0],["2024-03-15",151.7511,155.9672,151.7417,153.7136,9134400.0],["2024-03-18",155.263,157.1222,153.1502,156.1456,4444500.0],["2024-03-19",155.9578,157.7513,154.9343,157.1785,3957000.0],["2024-03-20",156.4179,160.7185,155.9296,159.2255,3952600.0],["2024-03-21",159.9767,161.3665,158.5588,160.5495,3685700.0],["2024-03-22",159.6574,160.7655,158.5588,159.2912,3497500.0],["2024-03-25",160.2866,161.9392,158.1551,158.2114,2767900.0],["2024-03-26",158.5588,160.2584,156.5963,157.047,3025300.0],["2024-03-27",157.8452,159.3194,155.5259,157.5729,3098600.0],["2024-03-28",157.817,160.7936,155.8827,160.2772,3325900.0],["2024-04-01",159.7326,162.512,156.9156,162.1082,2775400.0],["2024-04-02",162.6059,166.5027,162.2115,166.4088,3152100.0],["2024-04-03",168.1929,171.5827,166.8971,169.3667,4127500.0],["2024-04-04",169.6672,172.578,169.1225,169.592,3212800.0],["2024-04-05",171.8362,173.517,170.1366,172.2024,2418900.0],["2024-04-08",171.8644,172.1931,169.7235,169.8549,2539200.0],["2024-04-09",170.8973,170.9912,165.3666,165.5074,3502100.0],["2024-04-10",164.5497,166.8596,163.0379,164.9816,3472200.0],["2024-04-11",165.4041,166.5028,163.8078,166.2398,2414400.0],["2024-04-12",166.8502,167.5075,161.8641,162.9533,2452400.0],["2024-04-15",163.4604,164.2679,159.526,160.2584,2413500.0],["2024-04-16",160.1927,160.7842,156.4085,158.6809,2126300.0],["2024-04-17",158.9438,159.9016,156.3803,157.0752,2469700.0],["2024-04-18",157.6011,157.7513,151.1689,152.5774,3115000.0],["2024-04-19",153.0563,155.4508,152.3239,153.892,2437500.0],["2024-04-22",153.892,157.094,152.4554,155.7794,2130000.0],["2024-04-23",154.6526,157.3945,153.4977,157.3194,1969300.0],["2024-04-24",156.0236,157.3663,154.9907,156.8123,2350800.0],["2024-04-25",154.8686,158.2208,152.2394,156.9344,3299400.0],["2024-04-26",155.1127,156.7653,154.2864,155.6855,2065200.0],["2024-04-29",154.7935,158.5494,154.6714,157.2912,2081800.0],["2024-04-30",156.0048,156.7466,149.9858,150.1172,4144100.0],["2024-05-01",150.568,152.568,145.1406,146.1641,3979500.0],["2024-05-02",146.9435,148.69,145.8261,147.7416,2416100.0],["2024-05-03",148.2299,149.1971,145.3472,147.2721,2356700.0],["2024-05-06",148.5022,150.4459,148.2111,148.5491,2128400.0],["2024-05-07",148.8402,149.4412,146.9904,147.1125,2267900.0],["2024-05-08",146.5772,149.2346,145.7321,147.4881,2776400.0],["2024-05-09",147.3754,149.5914,147.366,149.1783,1676900.0],["2024-05-10",150.0422,150.5868,146.0139,146.6054,2036200.0],["2024-05-13",147.3097,147.8543,146.0045,146.4176,1510400.0],["2024-05-14",145.6383,146.4552,144.2767,146.4176,2436800.0],["2024-05-15",145.9012,148.4458,144.0232,148.089,2799100.0],["2024-05-16",146.8026,149.2815,146.4552,148.8308,2597600.0],["2024-05-17",149.5539,156.0893,148.8684,155.9296,4098500.0],["2024-05-20",155.8733,156.6902,152.6244,153.7887,3089100.0],["2024-05-21",153.2629,154.5493,152.277,152.4835,2206800.0],["2024-05-22",151.9014,154.1831,149.3003,152.1173,2510000.0],["2024-05-23",153.5446,154.23,151.9201,152.6431,2251400.0],["2024-05-24",153.8827,154.4648,151.4225,152.5117,1794500.0],["2024-05-28",153.2911,155.047,152.7652,153.5915,1912700.0],["2024-05-29",152.568,152.568,145.4598,146.1922,3774100.0],["2024-05-30",145.6061,147.5254,142.3914,142.675,3969200.0],["2024-05-31",143.2234,148.764,142.9587,148.5749,4902500.0],["2024-06-03",148.4898,148.6127,143.9325,145.5493,2887600.0],["2024-06-04",144.2634,148.1021,143.4881,146.9108,2997200.0],["2024-06-05",147.9225,147.9225,144.5471,145.6439,1939200.0],["2024-06-06",145.4737,147.6483,144.6511,147.2796,1981000.0],["2024-06-07",146.769,148.0549,144.6606,146.0126,1979600.0],["2024-06-10",145.6439,147.5821,144.358,146.1639,2285300.0],["2024-06-11",144.8402,145.4831,142.8074,145.2278,2083400.0],["2024-06-12",146.1734,147.2323,139.4131,140.2924,3793300.0],["2024-06-13",140.2924,143.1383,139.224,141.6539,2669100.0],["2024-06-14",140.5666,142.6845,139.9331,141.8903,2641800.0],["2024-06-17",141.9659,143.5354,140.6422,142.8736,1804000.0],["2024-06-18",143.9704,146.6367,141.0015,141.7674,2552000.0],["2024-06-20",142.7695,145.19,141.5499,144.1594,3204000.0],["2024-06-21",145.1333,145.3035,141.427,142.0226,7128100.0],["2024-06-24",141.8808,144.0271,141.6255,142.5143,2851300.0],["2024-06-25",142.2685,145.8235,140.2546,145.4075,4849300.0],["2024-06-26",145.8802,146.8541,143.8947,145.2089,3843100.0],["2024-06-27",146.6272,148.556,145.1617,145.6439,2540100.0],["2024-06-28",147.4214,148.6222,145.2278,148.2156,3898900.0],["2024-07-01",149.719,150.7779,147.0621,149.3691,2205500.0],["2024-07-02",151.2317,153.2267,148.7451,149.3502,2927900.0],["2024-07-03",149.3502,150.4281,147.7523,149.8608,1479900.0],["2024-07-05",148.9247,149.8513,143.7813,144.4525,2416400.0],["2024-07-08",143.7151,144.6605,139.7723,139.8953,2493700.0],["2024-07-09",136.5104,140.7368,135.9147,138.3258,3027100.0],["2024-07-10",137.645,138.8363,136.2267,137.002,2640100.0],["2024-07-11",136.482,139.64,135.7162,138.6472,2137000.0],["2024-07-12",139.9331,140.1411,137.2006,139.8575,2311200.0],["2024-07-15",140.4909,141.8713,139.4698,140.6422,2442100.0],["2024-07-16",139.7913,141.2001,137.9476,140.7179,2483300.0],["2024-07-17",141.9659,145.8613,141.1906,141.8713,4185200.0],["2024-07-18",142.7885,143.8096,139.64,139.7251,2327700.0],["2024-07-19",140.6327,141.1811,138.6378,140.2451,1582400.0],["2024-07-22",139.4603,141.5121,138.1556,140.8975,2435400.0],["2024-07-23",140.784,141.2757,138.4392,138.8647,1793700.0],["2024-07-24",139.1672,141.4459,137.1817,140.7084,3770300.0],["2024-07-25",139.2051,150.1823,136.6239,148.4426,4181800.0],["2024-07-26",149.1611,151.4303,146.4475,150.447,3151500.0],["2024-07-29",150.4659,151.9314,146.6745,148.868,2721300.0],["2024-07-30",149.596,155.6661,149.18,154.5693,2954400.0],["2024-07-31",156.952,158.6349,152.8013,152.9053,2725100.0],["2024-08-01",153.3431,155.7321,147.8417,148.9077,2412500.0],["2024-08-02",146.7186,146.7186,141.0079,141.3981,3457700.0],["2024-08-05",137.4767,141.2363,134.6213,140.5224,2684900.0],["2024-08-06",141.065,144.5295,140.6747,141.6741,2457000.0],["2024-08-07",143.3588,143.9299,140.7604,141.1221,2148900.0],["2024-08-08",141.8169,145.0625,141.6931,144.3011,2042100.0],["2024-08-09",144.2725,144.6152,142.2928,143.7966,1568100.0],["2024-08-12",144.7579,146.1856,143.2922,144.1868,1610400.0],["2024-08-13",142.7687,143.3017,140.1798,140.4273,2530900.0],["2024-08-14",141.1221,142.1215,140.0085,140.6938,2672600.0],["2024-08-15",141.8074,143.6539,141.3601,142.1024,1917700.0],["2024-08-16",141.3315,143.7586,140.5415,142.5974,2005500.0],["2024-08-19",142.7592,143.2922,140.6652,141.0745,2637900.0],["2024-08-20",140.8175,140.8175,134.3453,134.45,4084300.0],["2024-08-21",135.3733,138.4095,134.6975,136.9342,2696200.0],["2024-08-22",137.1436,137.9526,136.011,136.5154,1176800.0],["2024-08-23",137.4196,139.247,136.5249,138.8378,1524000.0],["2024-08-26",139.5421,140.256,135.773,136.1918,2752200.0],["2024-08-27",135.8682,135.8682,133.6791,134.1359,2030300.0],["2024-08-28",133.3079,135.8587,132.6987,134.2502,2139700.0],["2024-08-29",135.1448,135.8111,132.5084,134.9735,2275000.0],["2024-08-30",134.2502,139.9704,133.9932,139.6563,3359500.0],["2024-09-03",137.5433,137.648,133.8885,134.5547,3236300.0],["2024-09-04",134.5643,135.8111,131.9087,132.8986,2558300.0],["2024-09-05",133.1175,134.1931,128.7107,128.9868,3299700.0],["2024-09-06",129.5293,130.3954,126.2837,127.7209,3462000.0],["2024-09-09",128.3585,129.396,127.1974,127.6923,2931000.0],["2024-09-10",128.33,129.6625,125.8934,129.5293,3028600.0],["2024-09-11",129.5863,129.5863,124.085,126.493,4960900.0],["2024-09-12",126.3788,127.8446,125.7506,127.6542,2507200.0],["2024-09-13",128.4918,129.7387,127.6257,127.7875,2130200.0],["2024-09-16",128.9677,130.4906,126.75,127.3021,2244500.0],["2024-09-17",128.1206,129.3579,127.6733,129.2533,2395000.0],["2024-09-18",129.4436,131.6613,128.1682,130.0718,2725500.0],["2024-09-19",131.9088,133.917,130.3097,132.0039,2538200.0],["2024-09-20",130.0718,130.4145,126.4931,127.9779,7363200.0],["2024-09-23",126.7595,129.3294,125.9315,128.6631,2817500.0],["2024-09-24",130.5001,130.5857,126.1504,126.4169,3062700.0],["2024-09-25",126.6739,128.9296,126.0267,126.4074,3008500.0],["2024-09-26",126.8357,133.4792,126.6834,130.0337,6296800.0],["2024-09-27",130.3954,131.4709,128.8059,129.4151,2935800.0],["2024-09-30",129.0819,130.0813,127.7304,128.5204,2623400.0],["2024-10-01",126.9023,131.3282,126.731,130.8427,3227000.0],["2024-10-02",131.4804,131.5661,127.5495,129.139,3024700.0],["2024-10-03",129.2913,137.8098,128.7964,137.0865,5224700.0],["2024-10-04",138.2001,139.0853,133.2127,135.5541,2916400.0],["2024-10-07",135.1639,138.0002,134.9354,137.0389,1983100.0],["2024-10-08",135.1734,135.3637,129.0153,129.7672,4177700.0],["2024-10-09",128.9963,133.4316,128.3395,132.6416,2372300.0],["2024-10-10",132.7844,136.7534,132.7654,135.8301,2300900.0],["2024-10-11",135.2495,137.1246,134.6023,135.478,1632000.0],["2024-10-14",135.0306,135.3257,133.8123,134.3644,1379000.0],["2024-10-15",129.9195,130.976,127.9113,128.1587,3247800.0],["2024-10-16",129.0248,129.8148,128.4252,128.9868,1525600.0],["2024-10-17",129.2057,130.1384,128.0159,130.0623,2317400.0],["2024-10-18",130.1099,130.9379,128.9868,130.4335,2083400.0],["2024-10-21",130.6238,131.2044,128.311,128.9677,2341400.0],["2024-10-22",129.634,129.91,128.0635,129.1676,1966400.0],["2024-10-23",128.4918,129.1486,125.1415,126.4836,3382000.0],["2024-10-24",126.3979,128.0921,123.6472,125.0273,3784600.0],["2024-10-25",126.5883,127.5972,125.4937,126.0172,2147800.0],["2024-10-28",123.7995,126.1219,123.7995,125.8839,2507700.0],["2024-10-29",124.599,124.9131,120.9536,121.7151,3901800.0],["2024-10-30",122.3052,123.4854,121.2392,122.5241,2523500.0],["2024-10-31",123.1047,124.7417,121.5913,123.5044,2993600.0],["2024-11-01",123.8185,125.4366,121.5152,122.0387,2169600.0],["2024-11-04",122.3623,125.7792,122.1053,123.6853,2424100.0],["2024-11-05",125.6364,125.8553,122.9714,125.6935,2534500.0],["2024-11-06",130.2526,133.1366,128.9677,132.023,3263000.0],["2024-11-07",132.1086,132.1086,128.9772,129.5483,2105900.0],["2024-11-08",129.4436,130.205,127.8065,130.1003,1702700.0],["2024-11-11",130.0242,131.4614,128.587,131.3662,1774200.0],["2024-11-12",131.3472,131.4899,129.653,130.4144,1680500.0],["2024-11-13",131.1759,133.2412,129.3103,132.832,2304000.0],["2024-11-14",133.2508,134.1264,130.4906,133.2698,2544800.0],["2024-11-15",132.7273,135.6112,132.1182,133.4031,2258600.0],["2024-11-18",133.4697,137.2388,133.4602,137.0675,2465300.0],["2024-11-19",135.2685,137.7147,134.4024,135.1638,2522200.0],["2024-11-20",135.394,136.2476,134.0322,135.4132,2728200.0],["2024-11-21",136.2572,137.1394,134.9529,135.3269,1600000.0],["2024-11-22",134.8762,136.6216,133.7349,135.1351,2375200.0],["2024-11-25",135.3652,136.6887,133.898,134.0898,4237200.0],["2024-11-26",134.646,135.2694,132.9773,134.0706,1728600.0],["2024-11-27",134.2241,136.3147,132.4211,132.8814,1907000.0],["2024-11-29",133.1691,133.7349,131.0593,133.3801,1554100.0],["2024-12-02",132.9198,134.7227,130.3784,134.3967,2772400.0],["2024-12-03",134.905,136.2764,131.6443,131.8361,2070300.0],["2024-12-04",131.8169,131.8169,127.7507,128.5754,2509300.0],["2024-12-05",128.9111,129.429,126.3793,127.5972,2525900.0],["2024-12-06",128.2398,128.3932,125.0942,126.1299,1984200.0],["2024-12-09",127.1177,131.0689,127.0602,129.0358,2730000.0],["2024-12-10",128.5946,129.4385,126.3313,126.8972,2656300.0],["2024-12-11",127.1657,128.8823,126.3601,127.8274,2349000.0],["2024-12-12",127.0698,127.2232,124.1735,124.3653,2066900.0],["2024-12-13",124.116,125.123,123.32,123.8475,1718000.0],["2024-12-16",122.6871,123.531,119.5703,119.9443,4422200.0],["2024-12-17",119.3976,120.2991,117.8728,119.7716,3710800.0],["2024-12-18",119.3113,120.7115,116.463,116.7507,4263700.0],["2024-12-19",117.9591,117.9591,112.3393,114.0559,5060200.0],["2024-12-20",114.219,114.5258,112.4831,113.7299,7606100.0],["2024-12-23",114.1518,114.4779,112.0516,113.7874,2832600.0],["2024-12-24",113.1544,114.6984,112.2625,113.9696,1170100.0],["2024-12-26",114.123,115.0149,112.7804,114.7752,1884400.0],["2024-12-27",114.6217,115.9548,113.2503,114.6793,1697800.0],["2024-12-30",114.9094,116.1753,113.164,114.6889,2890200.0],["2024-12-31",114.9382,117.9495,114.6025,117.5659,2689900.0],["2025-01-02",118.2468,120.0498,117.3453,118.103,2106800.0],["2025-01-03",118.1509,119.3497,117.1823,119.1675,1932500.0],["2025-01-06",118.8894,119.8771,116.5973,117.1152,2187500.0],["2025-01-07",117.5467,121.2485,117.2686,118.9085,2776200.0],["2025-01-08",117.1919,120.232,116.8083,120.0593,2259000.0],["2025-01-10",122.9652,124.8736,120.7498,121.939,3031000.0],["2025-01-13",122.6583,130.8003,122.6583,127.8849,5190300.0],["2025-01-14",126.6094,129.0166,124.8448,128.5658,2957500.0],["2025-01-15",129.6783,132.9965,129.1796,132.258,4326500.0],["2025-01-16",131.2798,134.3583,130.7716,133.6582,3212400.0],["2025-01-17",133.639,135.7872,132.6129,135.2694,2531300.0],["2025-01-21",134.3679,135.2118,133.0732,133.8116,2663600.0],["2025-01-22",132.9965,133.2842,129.0933,129.5441,4038200.0],["2025-01-23",130.4263,135.1927,130.0427,134.9433,3884700.0],["2025-01-24",134.8762,136.5832,133.4664,133.9076,2837300.0],["2025-01-27",134.9145,137.36,133.4664,135.5187,2945700.0],["2025-01-28",136.027,136.19,131.3182,132.469,2855400.0],["2025-01-29",132.6321,135.7201,131.9416,133.7637,2585800.0],["2025-01-30",139.1201,139.1201,129.5676,130.9308,3763400.0],["2025-01-31",132.3424,133.0386,128.388,128.5911,3433800.0],["2025-02-03",129.2968,133.1836,127.0634,131.6656,4174300.0],["2025-02-04",133.7927,139.3521,132.8452,138.2499,4523300.0],["2025-02-05",137.6794,138.6366,135.7941,135.8811,2624700.0],["2025-02-06",136.9736,137.3507,129.0261,129.8383,4068300.0],["2025-02-07",130.7278,130.9405,128.5814,128.6684,2085300.0],["2025-02-10",129.6836,132.8549,129.4709,132.2748,2533300.0],["2025-02-11",132.9999,134.7982,130.7181,132.3521,3231400.0],["2025-02-12",130.7181,131.4433,126.319,126.5704,3131700.0],["2025-02-13",126.5703,128.6781,124.0469,126.6477,3453900.0],["2025-02-14",127.2375,131.1726,126.4157,130.8245,3512800.0],["2025-02-18",131.1049,135.2333,130.7471,133.609,2826800.0],["2025-02-19",133.435,133.9764,131.4239,132.6035,3461200.0],["2025-02-20",131.9073,135.243,130.9598,134.5275,2538900.0],["2025-02-21",133.5897,133.9571,130.1187,130.2734,2938900.0],["2025-02-24",130.3024,131.482,128.9972,130.5828,2920600.0],["2025-02-25",131.0662,132.5165,128.9198,129.2292,2767400.0],["2025-02-26",129.2002,129.4129,124.2886,125.8452,4532200.0],["2025-02-27",126.6477,127.7209,125.1491,125.3328,2392000.0],["2025-02-28",124.7527,126.8991,123.4281,126.3963,3847700.0],["2025-03-03",127.3922,128.3977,122.0648,124.1435,3871000.0],["2025-03-04",122.6643,125.6615,120.7499,123.3797,4290500.0],["2025-03-05",121.7844,122.2389,115.6933,117.7237,6232100.0],["2025-03-06",117.4723,121.9198,116.6891,121.8231,4179300.0],["2025-03-07",120.9336,125.4004,120.8563,122.6449,3107600.0],["2025-03-10",124.3466,126.7734,121.8328,122.5966,3844100.0],["2025-03-11",124.2016,124.2112,118.6132,118.9516,3604800.0],["2025-03-12",118.4005,122.4709,117.9654,121.0303,3453900.0],["2025-03-13",121.33,123.7471,120.3438,121.6297,3296200.0],["2025-03-14",120.9723,125.7292,120.6726,124.859,2833100.0],["2025-03-17",125.4778,129.2485,124.888,128.5427,3484000.0],["2025-03-18",129.6353,131.4143,126.5994,127.6532,3139900.0],["2025-03-19",127.7499,130.4958,127.3922,129.4032,3968300.0],["2025-03-20",127.7789,131.1435,127.1795,130.3604,2858100.0],["2025-03-21",129.6449,130.225,126.5897,127.1505,6736500.0],["2025-03-24",126.9377,129.819,126.2126,127.5759,4497100.0],["2025-03-25",128.272,129.5579,126.6574,127.6242,3103600.0],["2025-03-26",129.3259,132.9032,128.6974,130.0607,2639800.0],["2025-03-27",128.7361,130.3217,126.406,128.8134,2405200.0],["2025-03-28",128.4944,130.3507,126.5027,127.1215,1932300.0],["2025-03-31",126.8604,129.2582,125.6905,127.6919,2766700.0],["2025-04-01",127.6919,129.5676,124.7526,129.3065,2366400.0],["2025-04-02",127.7499,129.5773,127.1988,129.1905,2411500.0],["2025-04-03",122.2195,122.8866,110.2402,110.5013,9514600.0],["2025-04-04",106.0828,107.6104,99.1988,101.2195,7528900.0],["2025-04-07",97.5552,106.982,95.7182,103.1339,6630900.0],["2025-04-08",105.8894,106.2762,100.2237,101.6933,5350700.0],["2025-04-09",100.3397,113.4985,98.29,112.0579,7800100.0],["2025-04-10",108.1035,108.7513,102.3604,105.3963,4861600.0],["2025-04-11",105.3867,108.3549,102.5925,107.0303,3777200.0],["2025-04-14",110.2306,110.3176,104.4972,106.6726,3132800.0],["2025-04-15",105.9571,107.098,103.83,103.9847,3107100.0],["2025-04-16",103.9074,106.9143,102.7278,103.5787,4040600.0],["2025-04-17",104.8936,107.4847,104.8259,106.4115,2662800.0],["2025-04-21",104.5842,105.3673,103.2886,105.232,2274900.0],["2025-04-22",107.5524,109.9889,106.1892,108.732,3264600.0],["2025-04-23",111.4005,112.6961,109.7568,110.7043,3652900.0],["2025-04-24",112.1546,112.1546,106.3535,109.6021,4783000.0],["2025-04-25",108.6256,110.5303,108.2872,110.0952,2865100.0],["2025-04-28",110.2209,112.3286,109.9115,110.946,2601000.0],["2025-04-29",109.4958,112.29,109.4958,111.6905,1428500.0],["2025-04-30",109.4378,112.8217,108.5096,112.2416,3854300.0],["2025-05-01",112.7444,114.9971,110.511,111.0717,3995900.0],["2025-05-02",112.6767,115.4612,110.9557,114.9875,2600500.0],["2025-05-05",114.156,116.9599,113.3632,115.3839,3776800.0],["2025-05-06",116.196,116.7471,113.0925,113.1215,3051600.0],["2025-05-07",113.1215,114.0593,111.8162,113.0731,2500000.0],["2025-05-08",114.1173,118.8742,113.8079,117.6947,3289400.0],["2025-05-09",119.1546,119.6187,117.3853,118.8549,2167300.0],["2025-05-12",124.2306,127.4212,124.2306,126.1643,4135300.0],["2025-05-13",128.301,132.1877,127.3438,130.6311,3391900.0],["2025-05-14",128.504,131.3272,128.504,129.8673,2931300.0],["2025-05-15",128.069,131.0275,127.6242,130.8825,2243800.0],["2025-05-16",131.2112,131.5593,129.6449,131.2402,2253000.0],["2025-05-19",129.5772,130.5151,128.4944,129.877,2282800.0],["2025-05-20",129.2139,130.1792,128.4924,128.9117,1908600.0],["2025-05-21",127.6636,127.9171,124.5142,124.6117,4223600.0],["2025-05-22",123.8024,126.5618,122.4958,125.5087,3097200.0],["2025-05-23",123.5781,125.9085,123.3441,125.343,2053000.0],["2025-05-27",125.8793,128.2779,125.148,127.4491,2426400.0],["2025-05-28",128.3949,128.5021,123.3441,123.7634,3125200.0],["2025-05-29",123.7244,126.1523,122.4763,125.9378,2567600.0],["2025-05-30",125.889,127.1078,124.953,125.7525,3870500.0],["2025-06-02",127.9366,127.9366,121.979,125.0992,2824500.0],["2025-06-03",125.1772,128.7654,123.9096,127.6831,2310700.0],["2025-06-04",127.1371,128.5412,122.3691,123.3831,4458400.0],["2025-06-05",124.0852,124.9042,122.6323,123.7146,1845400.0],["2025-06-06",124.914,127.1858,124.6507,125.148,2607400.0],["2025-06-09",126.1718,126.9811,124.8262,125.0602,2615600.0],["2025-06-10",126.7178,130.033,126.4155,128.6387,2150600.0],["2025-06-11",130.1695,131.2323,127.7319,130.7155,2400700.0],["2025-06-12",129.448,130.2475,128.0049,130.1695,2124600.0],["2025-06-13",128.7361,130.7935,128.6679,130.7643,3758300.0],["2025-06-16",131.6321,134.996,130.6375,134.3232,3427800.0],["2025-06-17",135.9126,139.3642,134.3817,138.2332,4292500.0],["2025-06-18",137.7359,138.9742,135.8053,135.9418,2872700.0],["2025-06-20",136.5951,138.4379,135.5323,137.5799,5438600.0],["2025-06-23",138.6817,138.9255,132.7144,133.6407,3229200.0],["2025-06-24",132.5389,134.0112,131.3883,132.4609,2973200.0],["2025-06-25",132.1976,134.0697,131.3006,132.3341,2327800.0],["2025-06-26",132.6851,134.4597,131.1835,133.5529,2743700.0],["2025-06-27",132.7436,133.0557,129.9452,131.3298,8049500.0],["2025-06-30",130.7253,132.3048,130.4132,131.0665,2413500.0],["2025-07-01",131.4956,136.1466,130.9008,134.567,3578300.0],["2025-07-02",136.2246,138.9255,134.4695,138.5159,3528100.0],["2025-07-03",138.0577,142.2016,137.5311,140.9731,2224600.0],["2025-07-07",140.0565,141.6361,139.1692,140.154,2537500.0],["2025-07-08",141.2558,145.2535,140.193,144.961,7593600.0],["2025-07-09",145.1073,146.6089,144.1712,145.3511,3304000.0],["2025-07-10",145.4193,151.2501,144.1322,150.9478,3762700.0],["2025-07-11",149.4365,150.6456,148.403,149.2318,3055000.0],["2025-07-14",148.1202,148.1202,144.7953,145.156,2626800.0],["2025-07-15",145.4096,146.6869,144.1323,145.0878,2568400.0],["2025-07-16",144.1127,145.3121,139.3545,139.6178,4002900.0],["2025-07-17",140.4075,141.7043,140.0273,141.0608,2418800.0],["2025-07-18",143.7617,145.039,141.8604,142.5039,3417800.0],["2025-07-21",141.8019,143.8202,141.1583,142.6307,2129200.0],["2025-07-22",141.0218,143.7812,141.0218,141.4898,2818300.0],["2025-07-23",142.0359,144.0152,141.3631,143.8592,2949400.0],["2025-07-24",140.9926,141.3923,136.127,136.8388,6183700.0],["2025-07-25",138.3404,139.7152,136.5853,138.4282,2792200.0],["2025-07-28",139.3057,141.3534,139.1692,141.1388,2205700.0],["2025-07-29",141.3241,141.7044,137.9992,141.1193,3245700.0],["2025-07-30",139.3447,139.998,134.6255,135.8931,4629600.0],["2025-07-31",134.9788,136.3649,134.1629,134.9788,3565500.0],["2025-08-01",132.8653,133.9663,130.2407,130.9189,2250300.0],["2025-08-04",131.3318,133.3568,130.4176,132.7474,2920300.0],["2025-08-05",132.7081,134.9199,131.6562,134.507,2178400.0],["2025-08-06",135.7161,135.8144,130.6044,131.1942,2764100.0],["2025-08-07",132.7081,133.4453,129.8475,130.339,2060100.0],["2025-08-08",131.2925,132.5803,130.2505,131.0271,2165600.0],["2025-08-11",131.6955,132.3247,128.5597,129.5329,2122300.0],["2025-08-12",130.3979,132.9341,129.2871,131.1156,1815000.0],["2025-08-13",131.1254,133.9663,130.801,133.8385,2093200.0],["2025-08-14",132.5901,134.1334,131.0664,133.5141,1906000.0],["2025-08-15",133.1701,135.0182,132.7179,134.4775,2037300.0],["2025-08-18",133.3667,134.7233,132.7277,134.4873,1869700.0],["2025-08-19",134.9395,137.515,134.5463,135.5883,1540200.0],["2025-08-20",135.9618,138.8224,135.6571,138.1245,2082900.0],["2025-08-21",137.6133,138.095,135.5392,137.9082,2394300.0],["2025-08-22",138.5767,143.2264,137.7509,142.902,2106400.0],["2025-08-25",142.5383,145.3792,141.8502,144.6125,2040300.0],["2025-08-26",144.1504,144.7108,142.6759,144.4552,2591800.0],["2025-08-27",144.2684,148.8984,144.2684,148.2103,2149300.0],["2025-08-28",148.2791,149.272,146.9815,148.5937,2092900.0],["2025-08-29",149.2523,150.6482,147.5517,149.4293,2242700.0],["2025-09-02",149.7537,151.6804,148.6822,151.6607,3217100.0],["2025-09-03",153.1844,156.5562,151.5723,152.7421,3080300.0],["2025-09-04",152.9288,154.482,152.1227,152.7519,2611300.0],["2025-09-05",151.7394,154.8457,150.5991,154.1085,2599300.0],["2025-09-08",154.2067,154.8752,151.0119,154.6884,2458900.0],["2025-09-09",155.9074,160.2523,154.4722,159.0826,3869200.0],["2025-09-10",158.4927,159.9476,150.9923,155.8091,4199400.0],["2025-09-11",155.3962,157.6768,154.3837,154.9145,2621100.0],["2025-09-12",155.9369,156.5758,153.6956,154.0593,1642600.0],["2025-09-15",154.4328,156.7134,153.1549,154.8949,2080800.0],["2025-09-16",156.6643,160.5669,155.9565,159.8788,2920600.0],["2025-09-17",159.2693,162.8377,158.9548,160.8913,2892200.0],["2025-09-18",161.5598,161.5598,157.6277,161.0683,2492500.0],["2025-09-19",160.6554,160.9503,158.3649,159.8591,8119400.0],["2025-09-22",159.869,164.2434,159.1809,163.6143,2613000.0],["2025-09-23",163.8699,169.1094,163.8699,167.4972,4022400.0],["2025-09-24",168.087,170.81,167.9003,167.9297,3523400.0],["2025-09-25",168.1853,173.0316,167.4776,171.4588,4094100.0],["2025-09-26",171.8618,175.4007,171.1246,172.6483,3032400.0],["2025-09-29",172.029,172.029,167.2515,169.2175,2604700.0],["2025-09-30",167.4186,169.1585,165.8851,167.3694,2385700.0],["2025-10-01",167.1237,167.1237,163.6241,164.8234,2458600.0],["2025-10-02",164.0272,164.7644,159.6036,161.9038,3916300.0],["2025-10-03",163.1326,165.6393,157.1951,157.6768,4487700.0],["2025-10-06",159.0727,162.2675,158.07,160.6455,2020700.0],["2025-10-07",160.39,160.9994,156.1728,160.3998,2173600.0],["2025-10-08",159.9181,161.1272,157.9226,159.6822,1582400.0],["2025-10-09",160.9601,161.6384,158.5124,159.2595,1655500.0],["2025-10-10",158.0111,159.0531,154.9637,155.3372,2362700.0],["2025-10-13",157.1362,159.7903,157.1362,158.6697,1382300.0],["2025-10-14",156.4087,160.8815,156.4087,159.4364,1953400.0],["2025-10-15",160.911,161.3435,156.4284,158.247,1756500.0],["2025-10-16",159.0825,159.2103,152.6536,153.7349,2661300.0],["2025-10-17",154.9244,157.5392,153.5186,155.0915,2148700.0],["2025-10-20",155.4847,158.5222,155.1111,157.4507,1354000.0],["2025-10-21",156.9002,158.1388,154.6295,155.0128,1605200.0],["2025-10-22",156.0548,159.8002,153.6071,159.1219,3181400.0],["2025-10-23",160.9699,171.1836,160.9699,170.1907,4679900.0],["2025-10-24",171.2622,173.2282,167.9003,168.146,2352900.0],["2025-10-27",168.5687,171.4588,166.8976,171.39,2614200.0],["2025-10-28",170.0334,170.2202,166.4257,166.465,1708100.0],["2025-10-29",165.9637,169.1291,164.3417,167.7626,1569800.0],["2025-10-30",167.3498,170.8493,166.1505,167.2121,1849500.0],["2025-10-31",166.9664,168.1067,164.1844,166.6813,1670100.0],["2025-11-03",167.6152,169.0406,164.9512,168.6867,1658000.0],["2025-11-04",166.1308,166.986,162.2479,166.239,2188300.0],["2025-11-05",166.8288,169.7582,165.7573,167.2515,1762400.0],["2025-11-06",169.1094,176.0594,169.1094,173.0218,3111800.0],["2025-11-07",173.7591,175.9611,171.3015,172.6384,2393400.0],["2025-11-10",172.5499,177.0915,170.0334,176.138,2145900.0],["2025-11-11",177.0424,179.8833,176.8949,177.7895,1868800.0],["2025-11-12",176.9441,178.4186,174.1719,174.5258,1800800.0],["2025-11-13",175.0862,176.4919,172.1076,172.7957,2308100.0],["2025-11-14",173.5035,180.8073,173.3069,178.6742,3222400.0],["2025-11-17",178.6447,179.6179,175.0665,175.3712,3014800.0],["2025-11-18",174.693,182.4687,173.7984,182.2819,3387500.0],["2025-11-19",176.3051,178.0844,172.6974,177.2685,3768400.0],["2025-11-20",178.1686,180.9681,168.7908,168.9788,3980500.0],["2025-11-21",168.5831,173.8853,166.7629,171.5804,3735100.0],["2025-11-24",171.0858,173.1335,166.6838,172.4905,3817000.0],["2025-11-25",172.3422,173.4897,168.5732,172.2234,2646100.0],["2025-11-26",172.1245,174.5481,172.1245,172.5894,1759900.0],["2025-11-28",173.1236,175.8836,172.6191,174.8548,936200.0],["2025-12-01",175.4087,180.0877,175.1911,178.594,2573100.0],["2025-12-02",177.5059,177.8818,171.7783,176.6057,3239000.0],["2025-12-03",177.0904,179.2073,174.3008,175.1416,3138600.0],["2025-12-04",175.4681,175.9231,169.7998,173.0643,3258900.0],["2025-12-05",173.0643,176.1803,172.1245,172.263,2202900.0],["2025-12-08",171.6893,173.6875,168.8898,171.6893,2040400.0],["2025-12-09",171.3233,174.5382,170.5121,173.4303,2026200.0],["2025-12-10",172.1047,176.0715,169.8493,174.103,2895900.0],["2025-12-11",170.423,172.0948,167.9896,170.057,2910900.0],["2025-12-12",168.5139,169.2558,164.9823,166.486,3234700.0],["2025-12-15",166.486,166.5057,164.2404,166.0903,3332600.0],["2025-12-16",164.4877,164.6559,159.7988,161.065,4040500.0],["2025-12-17",161.6289,161.6289,158.1765,161.1541,2924300.0],["2025-12-18",162.0839,162.0839,158.9877,160.1945,2548500.0],["2025-12-19",160.1055,162.6676,159.7988,160.9562,6529800.0],["2025-12-22",162.717,163.7062,161.0452,161.7872,2795800.0],["2025-12-23",162.3906,163.4095,161.2233,162.994,1970900.0],["2025-12-24",162.3609,162.7863,160.9958,162.6972,881600.0],["2025-12-26",162.2521,163.0336,160.4715,162.2422,2517800.0],["2025-12-29",163.2215,164.8834,161.1343,163.8744,2811600.0],["2025-12-30",164.8537,164.9329,161.8861,163.083,2569000.0],["2025-12-31",163.083,163.2413,159.235,161.0353,2321000.0],["2026-01-02",161.4904,163.8843,160.333,163.5282,1938600.0],["2026-01-05",177.7532,182.9862,175.5967,178.6237,9056500.0],["2026-01-06",180.7307,182.086,175.3395,176.3485,5333000.0],["2026-01-07",182.3728,185.6274,181.0968,181.8782,7565700.0],["2026-01-08",182.1255,189.9305,179.0589,189.2578,5961700.0],["2026-01-09",189.426,189.7821,180.6417,183.2829,5472900.0],["2026-01-12",183.3621,183.5896,176.4177,177.6839,3368500.0],["2026-01-13",180.3548,183.006,177.9411,179.7811,3100300.0],["2026-01-14",181.2847,187.9026,179.7316,184.4997,3963000.0],["2026-01-15",182.5113,184.5491,181.2847,182.5905,2172200.0],["2026-01-16",183.006,184.2919,180.8791,181.4826,2374400.0],["2026-01-20",182.5608,184.9745,181.1264,182.7388,2689800.0],["2026-01-21",185.9538,191.2462,185.3108,186.1616,3130300.0],["2026-01-22",185.5581,187.2695,183.372,184.8756,2951500.0],["2026-01-23",187.4476,192.2552,184.8558,185.0734,2846600.0],["2026-01-26",186.6364,187.8235,179.5734,181.3045,3370600.0],["2026-01-27",182.7389,183.7973,179.1876,180.9385,2359800.0],["2026-01-28",182.9367,184.7569,180.5824,182.0365,2756700.0],["2026-01-29",189.703,192.4036,180.0383,180.523,6555800.0],["2026-01-30",181.1858,181.1858,175.9924,179.4744,3295500.0],["2026-02-02",176.1506,179.5437,174.5976,178.2775,2781100.0],["2026-02-03",180.6417,190.9593,179.0095,190.1976,5522900.0],["2026-02-04",191.1967,196.222,191.1571,195.2822,4467400.0],["2026-02-05",191.7191,193.9585,189.211,193.222,2376300.0],["2026-02-06",194.9538,202.1794,193.5803,201.7216,2871200.0],["2026-02-09",201.9605,203.1747,198.9547,200.4277,1949000.0],["2026-02-10",199.3031,200.0495,196.8149,198.5566,2033800.0],["2026-02-11",202.2093,203.3638,199.5619,202.9557,2918200.0],["2026-02-12",203.115,205.7923,194.7846,195.9789,3189200.0],["2026-02-13",196.0187,200.5571,195.0632,199.2235,2170700.0],["2026-02-17",200.3979,203.2842,194.8443,196.4068,2203800.0],["2026-02-18",198.6064,199.4922,196.0585,198.5168,2052200.0],["2026-02-19",199.4524,200.2784,195.6704,198.2979,2187600.0],["2026-02-20",197.6012,200.8358,197.0637,199.8107,1979000.0],["2026-02-23",199.6813,203.2941,194.7746,196.4566,2016200.0],["2026-02-24",196.4765,198.5566,193.6599,198.3874,1896700.0],["2026-02-25",199.522,199.731,194.4462,198.696,2260800.0],["2026-02-26",197.0637,205.0159,195.949,202.8263,2343000.0],["2026-02-27",202.9955,204.0605,198.1585,203.6723,2993500.0],["2026-03-02",213.9734,215.1578,206.5089,213.8938,5489300.0],["2026-03-03",217.9545,220.9005,209.7634,216.6805,5393700.0],["2026-03-04",216.2227,224.8915,215.4165,224.5332,4221400.0],["2026-03-05",228.4148,231.8883,222.264,226.9517,6138000.0],["2026-03-06",225.8967,229.4001,220.2735,223.5678,4337300.0],["2026-03-09",225.2996,225.2996,213.0975,214.9288,6476300.0],["2026-03-10",214.9886,219.8654,212.8189,215.9938,3952900.0],["2026-03-11",217.5962,230.1366,217.5962,229.9574,3757900.0],["2026-03-12",231.2911,239.1338,229.7484,234.6949,4990000.0],["2026-03-13",231.1617,234.5855,229.211,229.4996,4088000.0],["2026-03-16",231.4902,233.8589,228.9124,231.4703,2648700.0],["2026-03-17",233.3911,236.7651,231.2513,234.8442,2500800.0],["2026-03-18",238.1784,241.413,235.6205,237.3324,3527500.0],["2026-03-19",240.6367,246.5586,239.4324,240.9253,4205500.0],["2026-03-20",242.0599,243.5827,236.8149,238.7258,19803100.0],["2026-03-23",231.1518,240.3083,230.1067,236.2675,3904200.0],["2026-03-24",237.6111,245.0955,235.1826,240.6068,3678300.0],["2026-03-25",237.7703,242.5974,233.1622,233.4309,4480900.0],["2026-03-26",234.1276,247.932,233.8888,246.9666,4151100.0],["2026-03-27",246.688,254.7596,244.9064,253.1174,4530000.0],["2026-03-30",254.4809,257.208,247.2553,249.0866,4123800.0],["2026-03-31",248.5989,253.7046,241.4031,245.9116,3744000.0],["2026-04-01",241.6021,243.8514,234.5755,240.3182,5062300.0],["2026-04-02",247.4245,249.5344,239.8604,242.9358,2669300.0],["2026-04-06",241.3234,244.4884,238.3177,244.4187,1486900.0],["2026-04-07",244.7472,253.3463,244.5481,250.3008,3611700.0],["2026-04-08",233.8888,240.5073,230.7935,238.5068,5313900.0],["2026-04-09",238.9547,244.3988,232.0176,233.9883,3905400.0],["2026-04-10",232.7243,237.9395,229.1115,237.6907,2896900.0],["2026-04-13",242.0102,242.1595,236.6556,240.9353,2772500.0],["2026-04-14",241.4528,241.4528,233.6797,234.466,2830100.0],["2026-04-15",232.9831,235.4414,229.9375,233.8888,2286900.0],["2026-04-16",233.8888,241.5026,233.8888,240.5969,1925200.0],["2026-04-17",227.111,227.9171,213.6947,222.5924,6989100.0],["2026-04-20",223.4583,227.529,222.1744,225.21,3302100.0],["2026-04-21",225.628,233.1622,223.2991,232.2864,2685200.0],["2026-04-22",235.2821,236.148,230.7935,233.2518,2294500.0],["2026-04-23",234.1774,235.1428,229.3006,232.7243,2361700.0],["2026-04-24",233.4011,234.7546,231.0124,234.7347,1666200.0],["2026-04-27",235.1329,240.159,234.9537,237.1234,2299100.0],["2026-04-28",240.0495,240.8457,236.9841,239.1339,2528300.0],["2026-04-29",242.5377,250.7088,240.9751,250.1117,3673500.0],["2026-04-30",244.7173,252.0525,241.8708,251.3856,3529300.0],["2026-05-01",249.2159,252.7591,242.3585,245.7026,2480400.0],["2026-05-04",247.7031,251.5847,243.7419,250.4401,2844000.0],["2026-05-05",250.3704,254.3018,248.4695,252.2515,2829500.0],["2026-05-06",241.5822,242.687,233.5703,235.5708,4444300.0],["2026-05-07",230.903,235.2523,226.1754,235.2324,3826200.0],["2026-05-08",234.0978,241.0945,231.6793,239.9201,3408800.0],["2026-05-11",243.523,247.4643,241.622,246.9567,3045500.0],["2026-05-12",248.9174,249.0965,245.3443,245.9514,3387300.0],["2026-05-13",246.9268,248.3799,239.1936,242.9457,2240800.0],["2026-05-14",242.4978,243.8116,239.5021,243.6126,2192600.0],["2026-05-15",246.0112,249.8131,244.7173,249.5543,3125900.0],["2026-05-18",248.7681,259.0791,245.3244,257.2975,3255600.0],["2026-05-19",258.2928,261.6469,253.3961,261.3781,3842000.0],["2026-05-20",260.2137,262.5028,250.5894,252.57,2959500.0],["2026-05-21",255.4,255.63,240.81,241.09,3610700.0],["2026-05-22",241.8,247.42,241.44,246.96,2532800.0],["2026-05-26",243.26,248.47,241.22,241.45,2758100.0],["2026-05-27",235.97,243.57,233.23,240.34,2333600.0],["2026-05-28",243.87,246.39,241.09,244.85,2565100.0],["2026-05-29",245.01,246.33,242.2,244.82,3995800.0],["2026-06-01",248.5,255.97,248.1,252.52,2383600.0],["2026-06-02",254.18,260.39,250.46,258.26,2357800.0],["2026-06-03",260.8,265.61,256.82,261.45,2691500.0],["2026-06-04",255.86,262.69,254.61,258.85,2288300.0],["2026-06-05",258.44,262.85,253.38,255.82,2427900.0],["2026-06-08",260.0,264.01,254.89,258.39,3043200.0],["2026-06-09",257.5,258.19,246.47,253.78,2724400.0],["2026-06-10",258.0,263.52,253.95,257.99,2522900.0],["2026-06-11",264.04,264.16,253.43,255.6,3365200.0],["2026-06-12",251.78,262.33,251.0,258.67,2203200.0],["2026-06-15",244.7,249.2,241.15,247.16,4348100.0],["2026-06-16",243.94,245.97,239.95,244.13,2976200.0],["2026-06-17",243.82,244.52,236.89,239.77,2753600.0],["2026-06-18",236.92,238.03,232.72,236.3,6141200.0],["2026-06-22",238.48,243.8,233.95,243.78,2809800.0],["2026-06-23",242.84,245.77,241.17,243.68,3267600.0],["2026-06-24",238.91,244.21,236.1,242.43,3472000.0],["2026-06-25",240.7,255.74,240.02,255.06,3399300.0],["2026-06-26",253.46,260.67,252.0,259.37,8402800.0],["2026-06-29",262.42,272.17,261.03,266.32,3057900.0],["2026-06-30",267.0,269.69,259.42,260.44,2970000.0],["2026-07-01",263.04,269.9,260.75,269.44,2390500.0],["2026-07-02",269.9,274.92,267.36,267.76,2113700.0],["2026-07-06",267.63,273.95,265.5293,270.32,1751542.710569],["2026-07-07",268.08,269.5423,261.1,266.22,2249455.763154],["2026-07-08",272.01,283.28,271.0432,282.88,3875402.931952],["2026-07-09",281.89,284.28,277.28,281.25,2504310.193754],["2026-07-10",282.98,287.05,274.81,280.69,1932278.520217],["2026-07-13",285.82,297.66,285.82,295.79,2859463.149661],["2026-07-14",299.39,301.43,293.68,301.43,3575611.658953],["2026-07-15",299,299.66,287.335,292.66,4637648.887629],["2026-07-16",295.57,303.64,294.0001,300.26,3129232.477801],["2026-07-17",306.28,309.9,302.5201,309.65,2637940.139222],["2026-07-20",308.99,316.57,306.5084,313.31,2490719.03472],["2026-07-21",315.96,318.22,310.01,314.8,3144677.590994],["2026-07-22",319.25,320.24,308.26,310.92,2549123.015481],["2026-07-23",319.14,319.25,304.05,305.26,2387017.804345],["2026-07-24",304.37,309.01,301.0501,302.5,2319924.578166],["2026-07-27",295.75,306.13,295.7207,304.93,2372715.028355],["2026-07-28",304.9,307,297.82,298.88,2510715.148339],["2026-07-29",306.33,309.98,301.32,301.32,2319145.147367],["2026-07-30",296.41,313.75,294.21,311.71,2254003.206227],["2026-07-31",312.33,315,306.25,312.9,2431195.52512],["2026-08-03",311.94,314.35,303.02,307.54,3300868.81935],["2026-08-04",305,311.365,300.01,308.73,3535540.640932],["2026-08-05",315,315,301.3,302.39,3228422.771814],["2026-08-06",307,308.44,296.95,302.99,2656324.206223],["2026-08-07",298.5,301.895,291.455,298.31,3627442.128654],["2026-08-10",304.35,311.66,301.3466,311.505,847288.510137],["2026-08-11",315.25,324.3748,313.9537,323.92,2187610.968377],["2026-08-12",321.24,330.955,320.766,330.21,2700261.683649],["2026-08-13",327.925,343.73,326.12,342.92,2184524.961185],["2026-08-14",342.92,346.09,339.225,341.67,1916974.395087]]}